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 (%)
Nov 30, 2020 2563 2580 2482 2496 0 -67.12(-2.62%)
Nov 27, 2020 2586 2623 2530 2563 0 -36.85(-1.42%)
Nov 25, 2020 2634 2656 2586 2600 0 -39.63(-1.50%)
Nov 24, 2020 2576 2660 2551 2640 0 +101.74(+4.01%)
Nov 23, 2020 2520 2571 2491 2538 0 +33.97(+1.36%)
Nov 20, 2020 2478 2524 2441 2504 0 +3.65(+0.15%)
Nov 19, 2020 2531 2562 2447 2501 0 -50.47(-1.98%)
Nov 18, 2020 2550 2596 2516 2551 0 +21.31(+0.84%)
Nov 17, 2020 2548 2582 2475 2530 0 -35.86(-1.40%)
Nov 16, 2020 2469 2586 2439 2566 0 +164.02(+6.83%)
Nov 13, 2020 2409 2438 2359 2402 0 +13.27(+0.56%)
Nov 12, 2020 2440 2456 2361 2388 0 -29.39(-1.22%)
Nov 11, 2020 2462 2497 2379 2418 0 -28.67(-1.17%)
Nov 10, 2020 2450 2519 2409 2446 0 +20.46(+0.84%)
Nov 09, 2020 2414 2479 2289 2426 0 +241.65(+11.06%)
Nov 06, 2020 2192 2257 2154 2184 0 +44.87(+2.10%)
Nov 05, 2020 2095 2171 2084 2139 0 +58.82(+2.83%)
Nov 04, 2020 2098 2131 2046 2081 0 -45.80(-2.15%)
Nov 03, 2020 2102 2162 2077 2126 0 +64.35(+3.12%)
Nov 02, 2020 2031 2083 2003 2062 0 +57.41(+2.86%)
Oct 30, 2020 2034 2078 1979 2005 0 -57.82(-2.80%)
Oct 29, 2020 2035 2097 1999 2062 0 +20.77(+1.02%)
Oct 28, 2020 2077 2094 2014 2042 0 -70.50(-3.34%)
Oct 27, 2020 2165 2178 2104 2112 0 -65.23(-3.00%)
Oct 26, 2020 2208 2225 2150 2177 0 -53.00(-2.38%)
Oct 23, 2020 2253 2275 2192 2230 0 -13.25(-0.59%)
Oct 22, 2020 2235 2273 2206 2244 0 +15.46(+0.69%)
Oct 21, 2020 2213 2250 2185 2228 0 +14.94(+0.68%)
Oct 20, 2020 2225 2245 2199 2213 0 +5.33(+0.24%)
Oct 19, 2020 2257 2279 2194 2208 0 -46.44(-2.06%)
Oct 16, 2020 2256 2286 2241 2254 0 -3.24(-0.14%)
Oct 15, 2020 2247 2284 2215 2258 0 -15.41(-0.68%)
Oct 14, 2020 2277 2305 2261 2273 0 -7.14(-0.31%)
Oct 13, 2020 2254 2301 2213 2280 0 -5.90(-0.26%)
Oct 12, 2020 2279 2315 2236 2286 0 +10.73(+0.47%)
Oct 09, 2020 2297 2316 2249 2275 0 -1.38(-0.06%)
Oct 08, 2020 2275 2301 2248 2277 0 +3.43(+0.15%)
Oct 07, 2020 2245 2299 2230 2273 0 +45.86(+2.06%)
Oct 06, 2020 2239 2296 2213 2227 0 +4.08(+0.18%)
Oct 05, 2020 2208 2244 2184 2223 0 +35.65(+1.63%)
Oct 02, 2020 2136 2206 2116 2188 0 +21.63(+1.00%)
Oct 01, 2020 2160 2202 2144 2166 0 +2.96(+0.14%)
Sep 30, 2020 2185 2225 2153 2163 0 -24.01(-1.10%)
Sep 29, 2020 2220 2228 2157 2187 0 -18.63(-0.84%)
Sep 28, 2020 2174 2233 2164 2206 0 +49.29(+2.29%)
Sep 25, 2020 2106 2173 2103 2156 0 +29.47(+1.39%)
Sep 24, 2020 2103 2158 2073 2127 0 +36.83(+1.76%)
Sep 23, 2020 2160 2184 2086 2090 0 -64.27(-2.98%)
Sep 22, 2020 2143 2173 2114 2154 0 +18.86(+0.88%)
Sep 21, 2020 2197 2208 2106 2136 0 -103.63(-4.63%)
Sep 18, 2020 2247 2280 2204 2239 0 +1.56(+0.07%)
Sep 17, 2020 2211 2267 2172 2238 0 +12.64(+0.57%)
Sep 16, 2020 2227 2258 2211 2225 0 -1.34(-0.06%)
Sep 15, 2020 2250 2273 2217 2226 0 -10.41(-0.47%)
Sep 14, 2020 2249 2273 2228 2237 0 +1.41(+0.06%)
Sep 11, 2020 2234 2273 2196 2235 0 +4.99(+0.22%)
Sep 10, 2020 2282 2290 2223 2230 0 -32.52(-1.44%)
Sep 09, 2020 2304 2326 2255 2263 0 -27.40(-1.20%)
Sep 08, 2020 2306 2340 2255 2290 0 -17.62(-0.76%)
Sep 04, 2020 2365 2380 2295 2308 0 -23.69(-1.02%)
Sep 03, 2020 2390 2416 2315 2332 0 -51.08(-2.14%)
Sep 02, 2020 2354 2419 2352 2383 0 +26.77(+1.14%)
Sep 01, 2020 2319 2367 2301 2356 0 +24.34(+1.04%)
Aug 31, 2020 2372 2384 2316 2332 0 -56.30(-2.36%)
Aug 28, 2020 2379 2402 2344 2388 0 +15.25(+0.64%)
Aug 27, 2020 2351 2411 2338 2373 0 +28.01(+1.19%)
Aug 26, 2020 2358 2384 2319 2345 0 -30.25(-1.27%)
Aug 25, 2020 2411 2429 2329 2375 0 -43.70(-1.81%)
Aug 24, 2020 2384 2438 2348 2419 0 +62.21(+2.64%)
Aug 21, 2020 2360 2387 2326 2356 0 -23.19(-0.97%)
Aug 20, 2020 2346 2399 2335 2380 0 -0.24(-0.01%)
Aug 19, 2020 2371 2416 2340 2380 0 +28.71(+1.22%)
Aug 18, 2020 2394 2399 2334 2351 0 -48.57(-2.02%)
Aug 17, 2020 2417 2438 2374 2400 0 -23.61(-0.97%)
Aug 14, 2020 2385 2440 2362 2423 0 +15.24(+0.63%)
Aug 13, 2020 2413 2446 2388 2408 0 -22.84(-0.94%)
Aug 12, 2020 2489 2502 2392 2431 0 -34.04(-1.38%)
Aug 11, 2020 2483 2529 2438 2465 0 +23.16(+0.95%)
Aug 10, 2020 2399 2478 2397 2442 0 +52.60(+2.20%)
Aug 07, 2020 2336 2395 2317 2389 0 +41.94(+1.79%)
Aug 06, 2020 2291 2362 2286 2347 0 +50.40(+2.19%)
Aug 05, 2020 2298 2318 2258 2297 0 +21.42(+0.94%)
Aug 04, 2020 2261 2305 2238 2275 0 +4.50(+0.20%)
Aug 03, 2020 2251 2288 2219 2271 0 +34.85(+1.56%)
Jul 31, 2020 2274 2303 2207 2236 0 -64.52(-2.80%)
Jul 30, 2020 2312 2332 2263 2301 0 -36.34(-1.56%)
Jul 29, 2020 2329 2403 2287 2337 0 +57.16(+2.51%)
Jul 28, 2020 2267 2323 2248 2280 0 -7.67(-0.34%)
Jul 27, 2020 2264 2307 2230 2287 0 +22.35(+0.99%)
Jul 24, 2020 2317 2341 2261 2265 0 -49.41(-2.13%)
Jul 23, 2020 2296 2340 2273 2314 0 +13.80(+0.60%)
Jul 22, 2020 2238 2325 2213 2301 0 +55.82(+2.49%)
Jul 21, 2020 2215 2276 2205 2245 0 +46.70(+2.12%)
Jul 20, 2020 2257 2263 2173 2198 0 -49.73(-2.21%)
Jul 17, 2020 2281 2310 2226 2248 0 -16.64(-0.73%)
Jul 16, 2020 2267 2292 2228 2264 0 -16.65(-0.73%)
Jul 15, 2020 2256 2317 2233 2281 0 +63.56(+2.87%)
Jul 14, 2020 2168 2243 2146 2218 0 +49.23(+2.27%)
Jul 13, 2020 2215 2237 2149 2168 0 -28.76(-1.31%)
Jul 10, 2020 2114 2253 2105 2197 0 +27.07(+1.25%)
Jul 09, 2020 2228 2240 2133 2170 0 -73.99(-3.30%)
Jul 08, 2020 2257 2272 2188 2244 0 -10.07(-0.45%)
Jul 07, 2020 2296 2314 2243 2254 0 -69.83(-3.00%)
Jul 06, 2020 2354 2383 2264 2324 0 +6.29(+0.27%)
Jul 02, 2020 2381 2409 2291 2318 0 -18.63(-0.80%)
Jul 01, 2020 2451 2470 2320 2336 0 -105.69(-4.33%)
Jun 30, 2020 2379 2450 2346 2442 0 +59.18(+2.48%)
Jun 29, 2020 2312 2401 2295 2383 0 +100.42(+4.40%)
Jun 26, 2020 2268 2315 2216 2282 0 -1.32(-0.06%)
Jun 25, 2020 2253 2303 2215 2284 0 +20.25(+0.89%)
Jun 24, 2020 2296 2335 2238 2263 0 -69.80(-2.99%)
Jun 23, 2020 2370 2406 2297 2333 0 -2.51(-0.11%)
Jun 22, 2020 2296 2364 2253 2336 0 +32.33(+1.40%)
Jun 19, 2020 2405 2438 2295 2303 0 -83.02(-3.48%)
Jun 18, 2020 2381 2436 2367 2386 0 -17.16(-0.71%)
Jun 17, 2020 2433 2468 2361 2404 0 -26.12(-1.08%)
Jun 16, 2020 2461 2484 2377 2430 0 +59.84(+2.53%)
Jun 15, 2020 2297 2406 2272 2370 0 -0.09(-0.00%)
Jun 12, 2020 2435 2498 2309 2370 0 +27.63(+1.18%)
Jun 11, 2020 2408 2460 2306 2342 0 -158.81(-6.35%)
Jun 10, 2020 2580 2606 2486 2501 0 -92.27(-3.56%)
Jun 09, 2020 2631 2640 2534 2593 0 -75.04(-2.81%)
Jun 08, 2020 2615 2687 2592 2668 0 +91.92(+3.57%)
Jun 05, 2020 2499 2620 2493 2577 0 +133.71(+5.47%)
Jun 04, 2020 2413 2469 2383 2443 0 +5.08(+0.21%)
Jun 03, 2020 2360 2467 2326 2438 0 +127.76(+5.53%)
Jun 02, 2020 2327 2367 2287 2310 0 +19.97(+0.87%)
Jun 01, 2020 2324 2366 2276 2290 0 -21.12(-0.91%)
May 29, 2020 2327 2370 2252 2311 0 -38.74(-1.65%)
May 28, 2020 2462 2471 2333 2350 0 -74.93(-3.09%)
May 27, 2020 2348 2437 2329 2425 0 +132.24(+5.77%)
May 26, 2020 2339 2389 2278 2293 0 +26.68(+1.18%)
May 22, 2020 2246 2276 2200 2266 0 +41.03(+1.84%)
May 21, 2020 2194 2256 2168 2225 0 +23.76(+1.08%)
May 20, 2020 2164 2233 2139 2201 0 +71.39(+3.35%)
May 19, 2020 2199 2228 2119 2130 0 -80.31(-3.63%)
May 18, 2020 2203 2260 2168 2210 0 +94.41(+4.46%)
May 15, 2020 2103 2133 2049 2116 0 +16.12(+0.77%)
May 14, 2020 2050 2128 2009 2099 0 +7.10(+0.34%)
May 13, 2020 2135 2161 2065 2092 0 -65.35(-3.03%)
May 12, 2020 2257 2290 2156 2158 0 -96.44(-4.28%)
May 11, 2020 2293 2318 2221 2254 0 -56.36(-2.44%)
May 08, 2020 2276 2346 2246 2311 0 +69.66(+3.11%)
May 07, 2020 2267 2302 2207 2241 0 +12.61(+0.57%)
May 06, 2020 2268 2305 2206 2228 0 -51.08(-2.24%)
May 05, 2020 2331 2378 2215 2279 0 -65.12(-2.78%)
May 04, 2020 2363 2401 2285 2344 0 -45.97(-1.92%)
May 01, 2020 2417 2436 2327 2390 0 -82.27(-3.33%)
Apr 30, 2020 2496 2530 2390 2473 0 -66.93(-2.64%)
Apr 29, 2020 2475 2578 2443 2540 0 +131.86(+5.48%)
Apr 28, 2020 2377 2461 2336 2408 0 +93.30(+4.03%)
Apr 27, 2020 2199 2347 2191 2314 0 +134.91(+6.19%)
Apr 24, 2020 2135 2199 2109 2180 0 +51.88(+2.44%)
Apr 23, 2020 2082 2165 2073 2128 0 +42.47(+2.04%)
Apr 22, 2020 2105 2130 2037 2085 0 +37.11(+1.81%)
Apr 21, 2020 2029 2087 1982 2048 0 -43.98(-2.10%)
Apr 20, 2020 2120 2171 2052 2092 0 -54.19(-2.52%)
Apr 17, 2020 2147 2218 2123 2146 0 +67.84(+3.26%)
Apr 16, 2020 2090 2145 2015 2078 0 -25.50(-1.21%)
Apr 15, 2020 2158 2203 2063 2104 0 -129.61(-5.80%)
Apr 14, 2020 2288 2357 2188 2234 0 -29.31(-1.30%)
Apr 13, 2020 2317 2330 2198 2263 0 -56.05(-2.42%)
Apr 09, 2020 2312 2376 2261 2319 0 +35.99(+1.58%)
Apr 08, 2020 2183 2291 2151 2283 0 +126.30(+5.86%)
Apr 07, 2020 2131 2220 2078 2157 0 +89.47(+4.33%)
Apr 06, 2020 2041 2118 2004 2067 0 +92.83(+4.70%)
Apr 03, 2020 2007 2079 1910 1974 0 -9.56(-0.48%)
Apr 02, 2020 1915 2022 1884 1984 0 +37.46(+1.92%)
Apr 01, 2020 2000 2048 1900 1946 0 -123.57(-5.97%)
Mar 31, 2020 2000 2113 1965 2070 0 +57.36(+2.85%)
Mar 30, 2020 1983 2063 1918 2013 0 +50.97(+2.60%)
Mar 27, 2020 1978 2070 1904 1962 0 -88.00(-4.29%)
Mar 26, 2020 1911 2066 1892 2050 0 +152.76(+8.05%)
Mar 25, 2020 1868 1976 1784 1897 0 +39.13(+2.11%)
Mar 24, 2020 1774 1874 1723 1858 0 +144.26(+8.42%)
Mar 23, 2020 1787 1829 1603 1713 0 -80.25(-4.47%)
Mar 20, 2020 1818 1914 1737 1794 0 -28.54(-1.57%)
Mar 19, 2020 1651 1864 1573 1822 0 +168.67(+10.20%)
Mar 18, 2020 1848 1889 1631 1654 0 -285.81(-14.74%)
Mar 17, 2020 1933 2016 1818 1939 0 +17.71(+0.92%)
Mar 16, 2020 2004 2111 1868 1922 0 -314.44(-14.06%)
Mar 13, 2020 2321 2354 2113 2236 0 -6.03(-0.27%)
Mar 12, 2020 2449 2549 2231 2242 0 -310.39(-12.16%)
Mar 11, 2020 2569 2607 2497 2553 0 -73.34(-2.79%)
Mar 10, 2020 2652 2692 2533 2626 0 +24.34(+0.94%)
Mar 09, 2020 2701 2764 2585 2602 0 -224.55(-7.95%)
Mar 06, 2020 2817 2887 2759 2826 0 -58.22(-2.02%)
Mar 05, 2020 2956 2996 2852 2884 0 -125.84(-4.18%)
Mar 04, 2020 2959 3020 2936 3010 0 +74.03(+2.52%)
Mar 03, 2020 2981 3054 2911 2936 0 -39.46(-1.33%)
Mar 02, 2020 2923 2984 2888 2976 0 +56.85(+1.95%)
Feb 28, 2020 2944 3024 2856 2919 0 -92.64(-3.08%)
Feb 27, 2020 3004 3079 2966 3011 0 -32.83(-1.08%)
Feb 26, 2020 3091 3128 3023 3044 0 -22.77(-0.74%)
Feb 25, 2020 3121 3159 3039 3067 0 -48.35(-1.55%)
Feb 24, 2020 3175 3188 3067 3115 0 -129.18(-3.98%)
Feb 21, 2020 3247 3279 3193 3245 0 +1.34(+0.04%)
Feb 20, 2020 3205 3267 3181 3243 0 +24.01(+0.75%)
Feb 19, 2020 3209 3264 3189 3219 0 +7.18(+0.22%)
Feb 18, 2020 3224 3269 3192 3212 0 -15.25(-0.47%)
Feb 14, 2020 3268 3293 3213 3227 0 -42.31(-1.29%)
Feb 13, 2020 3273 3327 3234 3270 0 -17.63(-0.54%)
Feb 12, 2020 3208 3420 3188 3287 0 +143.62(+4.57%)
Feb 11, 2020 3146 3170 3123 3144 0 +10.48(+0.33%)
Feb 10, 2020 3128 3151 3100 3133 0 -0.80(-0.03%)
Feb 07, 2020 3164 3175 3107 3134 0 -30.77(-0.97%)
Feb 06, 2020 3161 3194 3130 3165 0 +11.93(+0.38%)
Feb 05, 2020 3111 3168 3093 3153 0 +80.51(+2.62%)
Feb 04, 2020 3069 3112 3055 3072 0 +31.15(+1.02%)
Feb 03, 2020 3055 3084 3031 3041 0 +0.11(+0.00%)
Jan 31, 2020 3088 3121 3024 3041 0 -61.94(-2.00%)
Jan 30, 2020 3057 3111 3045 3103 0 +28.46(+0.93%)
Jan 29, 2020 3119 3133 3065 3074 0 -42.15(-1.35%)
Jan 28, 2020 3151 3169 3111 3117 0 -23.19(-0.74%)
Jan 27, 2020 3124 3169 3109 3140 0 -13.97(-0.44%)
Jan 24, 2020 3163 3172 3133 3154 0 -3.35(-0.11%)
Jan 23, 2020 3157 3175 3125 3157 0 -7.04(-0.22%)
Jan 22, 2020 3172 3195 3146 3164 0 -1.86(-0.06%)
Jan 21, 2020 3191 3197 3125 3166 0 -39.76(-1.24%)
Jan 17, 2020 3227 3241 3178 3206 0 -5.84(-0.18%)
Jan 16, 2020 3194 3235 3178 3212 0 +34.33(+1.08%)
Jan 15, 2020 3145 3193 3138 3177 0 +24.56(+0.78%)
Jan 14, 2020 3129 3176 3110 3153 0 +19.60(+0.63%)
Jan 13, 2020 3109 3158 3083 3133 0 +38.37(+1.24%)
Jan 10, 2020 3136 3167 3058 3095 0 -17.12(-0.55%)
Jan 09, 2020 3157 3170 3094 3112 0 -46.64(-1.48%)
Jan 08, 2020 3177 3189 3138 3158 0 -12.79(-0.40%)
Jan 07, 2020 3175 3198 3125 3171 0 -10.03(-0.32%)
Jan 06, 2020 3139 3214 3122 3181 0 +28.63(+0.91%)
Jan 03, 2020 3110 3179 3095 3153 0 +15.73(+0.50%)
Jan 02, 2020 3183 3190 3105 3137 0 -34.48(-1.09%)
Dec 31, 2019 3193 3213 3160 3171 0 -25.09(-0.78%)
Dec 30, 2019 3220 3234 3179 3197 0 -24.52(-0.76%)
Dec 27, 2019 3240 3261 3206 3221 0 -6.36(-0.20%)
Dec 26, 2019 3266 3280 3216 3227 0 -29.97(-0.92%)
Dec 24, 2019 3255 3277 3228 3257 0 +6.46(+0.20%)
Dec 23, 2019 3290 3300 3232 3251 0 -28.30(-0.86%)
Dec 20, 2019 3223 3294 3198 3279 0 +64.92(+2.02%)
Dec 19, 2019 3246 3253 3201 3214 0 -32.42(-1.00%)
Dec 18, 2019 3237 3271 3223 3247 0 +24.60(+0.76%)
Dec 17, 2019 3209 3228 3184 3222 0 +19.84(+0.62%)
Dec 16, 2019 3212 3244 3182 3202 0 -5.40(-0.17%)
Dec 13, 2019 3217 3233 3166 3208 0 -6.98(-0.22%)
Dec 12, 2019 3221 3240 3190 3215 0 -1.36(-0.04%)
Dec 11, 2019 3183 3240 3164 3216 0 +34.50(+1.08%)
Dec 10, 2019 3183 3212 3171 3182 0 -8.68(-0.27%)
Dec 09, 2019 3228 3250 3163 3190 0 -41.05(-1.27%)
Dec 06, 2019 3220 3278 3205 3231 0 +35.39(+1.11%)
Dec 05, 2019 3188 3217 3171 3196 0 +12.80(+0.40%)
Dec 04, 2019 3191 3234 3155 3183 0 +13.67(+0.43%)
Dec 03, 2019 3161 3201 3125 3169 0 -12.53(-0.39%)
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.