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, 2015 2421 2433 2388 2412 0 -9.22(-0.38%)
Nov 27, 2015 2399 2333 2284 2421 0 +25.70(+1.07%)
Nov 25, 2015 2395 2395 2395 2395 0 +4.38(+0.18%)
Nov 24, 2015 2375 2399 2352 2391 0 +0.86(+0.04%)
Nov 23, 2015 2390 2409 2385 2390 0 +14.54(+0.61%)
Nov 20, 2015 2358 2399 2337 2375 0 +27.92(+1.19%)
Nov 19, 2015 2337 2371 2317 2347 0 +6.93(+0.30%)
Nov 18, 2015 2323 2357 2291 2341 0 +27.60(+1.19%)
Nov 17, 2015 2338 2377 2306 2313 0 -27.59(-1.18%)
Nov 16, 2015 2299 2357 2288 2341 0 +36.39(+1.58%)
Nov 13, 2015 2326 2350 2295 2304 0 -38.35(-1.64%)
Nov 12, 2015 2377 2389 2328 2342 0 -52.88(-2.21%)
Nov 11, 2015 2424 2444 2379 2395 0 -18.34(-0.76%)
Nov 10, 2015 2393 2431 2368 2414 0 +19.97(+0.83%)
Nov 09, 2015 2406 2443 2382 2394 0 -44.99(-1.84%)
Nov 06, 2015 2397 2440 2378 2439 0 +31.99(+1.33%)
Nov 05, 2015 2400 2436 2381 2407 0 -51.95(-2.11%)
Nov 04, 2015 2493 2507 2439 2459 0 -25.52(-1.03%)
Nov 03, 2015 2519 2550 2457 2484 0 -39.03(-1.55%)
Nov 02, 2015 2504 2559 2487 2523 0 +19.74(+0.79%)
Oct 30, 2015 2508 2529 2478 2504 0 -3.70(-0.15%)
Oct 29, 2015 2530 2564 2488 2507 0 -44.36(-1.74%)
Oct 28, 2015 2450 2587 2423 2552 0 +94.23(+3.83%)
Oct 27, 2015 2483 2493 2427 2457 0 -32.95(-1.32%)
Oct 26, 2015 2489 2515 2465 2490 0 -6.05(-0.24%)
Oct 23, 2015 2494 2515 2457 2496 0 +22.54(+0.91%)
Oct 22, 2015 2432 2511 2430 2474 0 +44.28(+1.82%)
Oct 21, 2015 2494 2508 2428 2430 0 -64.52(-2.59%)
Oct 20, 2015 2474 2512 2461 2494 0 +18.77(+0.76%)
Oct 19, 2015 2449 2497 2429 2475 0 +17.08(+0.69%)
Oct 16, 2015 2469 2479 2431 2458 0 -2.91(-0.12%)
Oct 15, 2015 2412 2464 2399 2461 0 +61.65(+2.57%)
Oct 14, 2015 2429 2455 2393 2399 0 -36.63(-1.50%)
Oct 13, 2015 2440 2476 2417 2436 0 -19.80(-0.81%)
Oct 12, 2015 2442 2462 2422 2456 0 +18.73(+0.77%)
Oct 09, 2015 2443 2470 2424 2437 0 +8.51(+0.35%)
Oct 08, 2015 2394 2447 2384 2429 0 +34.05(+1.42%)
Oct 07, 2015 2332 2414 2317 2395 0 +68.32(+2.94%)
Oct 06, 2015 2344 2388 2295 2326 0 -15.38(-0.66%)
Oct 05, 2015 2287 2352 2276 2342 0 +72.32(+3.19%)
Oct 02, 2015 2233 2283 2218 2269 0 +26.37(+1.18%)
Oct 01, 2015 2238 2266 2219 2243 0 +7.59(+0.34%)
Sep 30, 2015 2207 2251 2201 2235 0 +38.39(+1.75%)
Sep 29, 2015 2228 2238 2180 2197 0 -26.40(-1.19%)
Sep 28, 2015 2240 2253 2203 2223 0 -22.89(-1.02%)
Sep 25, 2015 2301 2314 2236 2246 0 -39.07(-1.71%)
Sep 24, 2015 2230 2296 2219 2285 0 +37.59(+1.67%)
Sep 23, 2015 2259 2281 2213 2248 0 -21.71(-0.96%)
Sep 22, 2015 2256 2304 2237 2269 0 -7.39(-0.32%)
Sep 21, 2015 2226 2310 2217 2277 0 +71.75(+3.25%)
Sep 18, 2015 2206 2249 2168 2205 0 -24.83(-1.11%)
Sep 17, 2015 2231 2276 2199 2230 0 -3.15(-0.14%)
Sep 16, 2015 2209 2254 2193 2233 0 +31.32(+1.42%)
Sep 15, 2015 2171 2213 2167 2202 0 +35.71(+1.65%)
Sep 14, 2015 2197 2203 2158 2166 0 -30.65(-1.40%)
Sep 11, 2015 2165 2210 2149 2197 0 +20.20(+0.93%)
Sep 10, 2015 2178 2204 2162 2176 0 -5.51(-0.25%)
Sep 09, 2015 2215 2224 2174 2182 0 -14.24(-0.65%)
Sep 08, 2015 2211 2240 2184 2196 0 +10.74(+0.49%)
Sep 04, 2015 2186 2186 2186 2186 0 -5.93(-0.27%)
Sep 03, 2015 2215 2233 2184 2191 0 -18.84(-0.85%)
Sep 02, 2015 2208 2223 2171 2210 0 +16.23(+0.74%)
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.