Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Office Supplies Sector (CIX: MSECTOR327 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 3126 3198 3103 3142 0 +17.95(+0.57%)
Oct 30, 2017 3234 3255 3090 3124 0 -74.62(-2.33%)
Oct 27, 2017 3144 3213 3110 3199 0 +54.79(+1.74%)
Oct 26, 2017 3155 3167 3112 3144 0 +3.29(+0.10%)
Oct 25, 2017 3109 3172 3090 3141 0 +28.41(+0.91%)
Oct 24, 2017 3120 3152 3093 3112 0 +5.18(+0.17%)
Oct 23, 2017 3154 3161 3091 3107 0 -44.13(-1.40%)
Oct 20, 2017 3141 3178 3124 3151 0 +34.10(+1.09%)
Oct 19, 2017 3139 3150 3094 3117 0 -31.95(-1.01%)
Oct 18, 2017 3130 3178 3095 3149 0 +35.98(+1.16%)
Oct 17, 2017 3141 3167 3076 3113 0 -28.52(-0.91%)
Oct 16, 2017 3156 3166 3110 3142 0 -20.01(-0.63%)
Oct 13, 2017 3145 3192 3106 3162 0 +18.86(+0.60%)
Oct 12, 2017 3113 3179 3086 3143 0 +13.22(+0.42%)
Oct 11, 2017 3125 3162 3090 3129 0 +25.03(+0.81%)
Oct 10, 2017 3081 3119 3060 3104 0 +38.53(+1.26%)
Oct 09, 2017 3119 3152 3050 3066 0 -57.75(-1.85%)
Oct 06, 2017 3127 3162 3098 3124 0 -16.38(-0.52%)
Oct 05, 2017 3133 3181 3111 3140 0 +13.71(+0.44%)
Oct 04, 2017 3127 3166 3096 3126 0 -4.66(-0.15%)
Oct 03, 2017 3112 3140 3082 3131 0 +23.08(+0.74%)
Oct 02, 2017 3029 3115 3008 3108 0 +90.10(+2.99%)
Sep 29, 2017 3068 3088 3016 3018 0 -50.00(-1.63%)
Sep 28, 2017 3080 3105 3033 3068 0 -17.05(-0.55%)
Sep 27, 2017 3030 3093 2980 3085 0 +79.69(+2.65%)
Sep 26, 2017 2972 3051 2960 3005 0 +39.63(+1.34%)
Sep 25, 2017 2925 3001 2910 2966 0 +28.08(+0.96%)
Sep 22, 2017 2915 2965 2892 2937 0 +24.50(+0.84%)
Sep 21, 2017 2925 2949 2890 2913 0 -19.10(-0.65%)
Sep 20, 2017 2942 2988 2914 2932 0 -18.99(-0.64%)
Sep 19, 2017 2944 2975 2916 2951 0 +3.47(+0.12%)
Sep 18, 2017 2900 2967 2885 2948 0 +53.44(+1.85%)
Sep 15, 2017 2878 2921 2844 2894 0 +14.06(+0.49%)
Sep 14, 2017 2874 2912 2853 2880 0 +1.97(+0.07%)
Sep 13, 2017 2878 2908 2866 2878 0 -1.75(-0.06%)
Sep 12, 2017 2859 2908 2842 2880 0 +29.59(+1.04%)
Sep 11, 2017 2837 2878 2821 2850 0 +26.80(+0.95%)
Sep 08, 2017 2827 2860 2791 2823 0 -15.28(-0.54%)
Sep 07, 2017 2842 2866 2805 2839 0 -12.27(-0.43%)
Sep 06, 2017 2843 2884 2823 2851 0 +11.33(+0.40%)
Sep 05, 2017 2861 2891 2812 2840 0 -28.43(-0.99%)
Sep 01, 2017 2860 2874 2844 2868 0 +18.53(+0.65%)
Aug 31, 2017 2849 2900 2834 2850 0 +14.61(+0.52%)
Aug 30, 2017 2820 2864 2808 2835 0 +7.16(+0.25%)
Aug 29, 2017 2793 2866 2788 2828 0 +9.72(+0.34%)
Aug 28, 2017 2822 2844 2793 2818 0 -3.63(-0.13%)
Aug 25, 2017 2828 2865 2799 2822 0 +0.71(+0.03%)
Aug 24, 2017 2833 2867 2810 2821 0 -2.56(-0.09%)
Aug 23, 2017 2826 2869 2801 2824 0 -10.44(-0.37%)
Aug 22, 2017 2834 2850 2813 2834 0 +4.62(+0.16%)
Aug 21, 2017 2808 2858 2777 2829 0 +33.08(+1.18%)
Aug 18, 2017 2770 2843 2766 2796 0 +5.08(+0.18%)
Aug 17, 2017 2818 2861 2787 2791 0 -37.31(-1.32%)
Aug 16, 2017 2842 2879 2816 2829 0 -8.94(-0.32%)
Aug 15, 2017 2870 2879 2814 2837 0 -35.05(-1.22%)
Aug 14, 2017 2815 2891 2802 2873 0 +61.51(+2.19%)
Aug 11, 2017 2794 2867 2777 2811 0 -14.90(-0.53%)
Aug 10, 2017 2835 2854 2804 2826 0 -23.71(-0.83%)
Aug 09, 2017 2854 2900 2830 2850 0 -25.47(-0.89%)
Aug 08, 2017 2879 2926 2855 2875 0 +1.24(+0.04%)
Aug 07, 2017 2867 2917 2827 2874 0 +13.37(+0.47%)
Aug 04, 2017 2853 2891 2827 2860 0 +18.20(+0.64%)
Aug 03, 2017 2848 2895 2813 2842 0 +6.07(+0.21%)
Aug 02, 2017 2949 2961 2807 2836 0 -111.08(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.