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 (%)
Dec 30, 2011 1326 1361 1313 1335 0 +0.66(+0.05%)
Dec 29, 2011 1333 1352 1318 1334 0 +8.70(+0.66%)
Dec 28, 2011 1369 1370 1320 1326 0 -49.26(-3.58%)
Dec 27, 2011 1376 1396 1348 1375 0 -7.49(-0.54%)
Dec 23, 2011 1382 1382 1382 0 +13.00(+0.95%)
Dec 21, 2011 1367 1385 1335 1369 0 -2.72(-0.20%)
Dec 20, 2011 1356 1394 1337 1372 0 +52.93(+4.01%)
Dec 19, 2011 1378 1388 1306 1319 0 -43.46(-3.19%)
Dec 16, 2011 1343 1391 1321 1363 0 +16.52(+1.23%)
Dec 15, 2011 1370 1380 1331 1346 0 +2.91(+0.22%)
Dec 14, 2011 1326 1375 1306 1343 0 -0.14(-0.01%)
Dec 13, 2011 1384 1404 1330 1343 0 -21.27(-1.56%)
Dec 12, 2011 1371 1390 1337 1365 0 -30.95(-2.22%)
Dec 09, 2011 1368 1416 1354 1396 0 +45.75(+3.39%)
Dec 08, 2011 1388 1403 1339 1350 0 -58.11(-4.13%)
Dec 07, 2011 1368 1420 1354 1408 0 +17.91(+1.29%)
Dec 06, 2011 1365 1408 1351 1390 0 +14.69(+1.07%)
Dec 05, 2011 1384 1407 1348 1375 0 +18.00(+1.33%)
Dec 02, 2011 1369 1386 1338 1357 0 +15.02(+1.12%)
Dec 01, 2011 1371 1398 1321 1342 0 -33.09(-2.41%)
Nov 30, 2011 1329 1386 1309 1375 0 +106.38(+8.38%)
Nov 29, 2011 1273 1298 1249 1269 0 -1.43(-0.11%)
Nov 28, 2011 1261 1311 1243 1270 0 +53.29(+4.38%)
Nov 25, 2011 1230 1273 1215 1217 0 -36.37(-2.90%)
Nov 23, 2011 1254 1254 1254 0 -71.00(-5.36%)
Nov 22, 2011 1308 1381 1314 1325 0 +0.42(+0.03%)
Nov 21, 2011 1313 1346 1288 1324 0 -31.46(-2.32%)
Nov 18, 2011 1348 1385 1328 1356 0 +18.70(+1.40%)
Nov 17, 2011 1326 1406 1271 1337 0 +40.20(+3.10%)
Nov 16, 2011 1308 1352 1292 1297 0 -45.08(-3.36%)
Nov 15, 2011 1285 1354 1275 1342 0 +38.58(+2.96%)
Nov 14, 2011 1314 1351 1288 1303 0 -43.03(-3.20%)
Nov 11, 2011 1307 1357 1295 1346 0 +58.53(+4.55%)
Nov 10, 2011 1292 1314 1256 1288 0 +23.19(+1.83%)
Nov 09, 2011 1268 1301 1256 1264 0 -61.86(-4.66%)
Nov 08, 2011 1323 1346 1281 1326 0 +12.44(+0.95%)
Nov 07, 2011 1311 1333 1274 1314 0 -0.18(-0.01%)
Nov 04, 2011 1319 1333 1294 1314 0 -23.92(-1.79%)
Nov 03, 2011 1325 1344 1284 1338 0 +32.33(+2.48%)
Nov 02, 2011 1264 1318 1257 1306 0 +63.75(+5.13%)
Nov 01, 2011 1241 1283 1218 1242 0 -59.56(-4.58%)
Oct 31, 2011 1322 1347 1292 1301 0 -46.59(-3.46%)
Oct 28, 2011 1357 1387 1331 1348 0 -17.97(-1.32%)
Oct 27, 2011 1351 1418 1308 1366 0 +76.64(+5.94%)
Oct 26, 2011 1291 1328 1250 1289 0 +47.18(+3.80%)
Oct 25, 2011 1276 1306 1226 1242 0 -70.28(-5.35%)
Oct 24, 2011 1231 1320 1223 1312 0 +72.45(+5.84%)
Oct 21, 2011 1225 1250 1197 1240 0 +42.25(+3.53%)
Oct 20, 2011 1215 1228 1163 1198 0 -8.77(-0.73%)
Oct 19, 2011 1223 1256 1189 1207 0 -20.34(-1.66%)
Oct 18, 2011 1157 1247 1136 1227 0 +63.34(+5.44%)
Oct 17, 2011 1222 1227 1156 1164 0 -72.03(-5.83%)
Oct 14, 2011 1222 1247 1190 1236 0 +32.59(+2.71%)
Oct 13, 2011 1204 1219 1175 1203 0 -12.84(-1.06%)
Oct 12, 2011 1174 1232 1168 1216 0 +37.83(+3.21%)
Oct 11, 2011 1171 1196 1122 1178 0 +4.33(+0.37%)
Oct 10, 2011 1132 1183 1122 1174 0 +56.98(+5.10%)
Oct 07, 2011 1159 1186 1093 1117 0 -46.45(-3.99%)
Oct 06, 2011 1155 1179 1136 1163 0 +22.55(+1.98%)
Oct 05, 2011 1136 1168 1100 1141 0 +2.16(+0.19%)
Oct 04, 2011 1009 1151 990.13 1138 0 +121.39(+11.94%)
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.