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 31, 2012 1671 1671 1671 0 +54.26(+3.36%)
Dec 28, 2012 1624 1644 1605 1617 0 -18.52(-1.13%)
Dec 27, 2012 1632 1645 1595 1635 0 +3.10(+0.19%)
Dec 26, 2012 1651 1663 1602 1632 0 -19.76(-1.20%)
Dec 24, 2012 1652 1652 1652 0 -13.23(-0.79%)
Dec 21, 2012 1628 1681 1607 1665 0 +0.57(+0.03%)
Dec 20, 2012 1647 1680 1634 1665 0 +0.78(+0.05%)
Dec 19, 2012 1643 1688 1635 1664 0 +5.41(+0.33%)
Dec 18, 2012 1623 1678 1614 1659 0 +33.46(+2.06%)
Dec 17, 2012 1605 1639 1592 1625 0 +19.55(+1.22%)
Dec 14, 2012 1565 1624 1585 1606 0 +5.95(+0.37%)
Dec 13, 2012 1592 1625 1584 1600 0 -10.18(-0.63%)
Dec 12, 2012 1632 1654 1604 1610 0 -32.32(-1.97%)
Dec 11, 2012 1628 1656 1619 1642 0 +32.26(+2.00%)
Dec 10, 2012 1602 1632 1591 1610 0 -4.49(-0.28%)
Dec 07, 2012 1619 1634 1590 1614 0 +7.09(+0.44%)
Dec 06, 2012 1586 1627 1587 1607 0 +1.29(+0.08%)
Dec 05, 2012 1624 1650 1602 1606 0 -26.61(-1.63%)
Dec 04, 2012 1631 1651 1616 1633 0 -2.90(-0.18%)
Nov 30, 2012 1661 1664 1621 1635 0 -21.36(-1.29%)
Nov 29, 2012 1636 1683 1622 1657 0 +13.07(+0.80%)
Nov 28, 2012 1627 1658 1604 1644 0 +5.53(+0.34%)
Nov 27, 2012 1609 1674 1597 1638 0 +16.30(+1.00%)
Nov 26, 2012 1589 1626 1582 1622 0 +11.58(+0.72%)
Nov 24, 2012 1591 1624 1578 1610 0 +0.00(+0.00%)
Nov 23, 2012 1591 1624 1578 1610 0 +12.40(+0.78%)
Nov 21, 2012 1598 1598 1598 0 +18.37(+1.16%)
Nov 20, 2012 1585 1600 1553 1580 0 -9.52(-0.60%)
Nov 19, 2012 1561 1604 1546 1589 0 +51.41(+3.34%)
Nov 16, 2012 1576 1644 1506 1538 0 +66.36(+4.51%)
Nov 15, 2012 1476 1509 1445 1471 0 -3.79(-0.26%)
Nov 14, 2012 1526 1541 1469 1475 0 -40.09(-2.65%)
Nov 13, 2012 1477 1546 1475 1515 0 +13.23(+0.88%)
Nov 12, 2012 1500 1533 1481 1502 0 +10.69(+0.72%)
Nov 09, 2012 1469 1517 1432 1491 0 +16.96(+1.15%)
Nov 08, 2012 1504 1537 1461 1474 0 -46.11(-3.03%)
Nov 07, 2012 1515 1564 1498 1520 0 -40.67(-2.61%)
Nov 06, 2012 1476 1601 1479 1561 0 +78.36(+5.28%)
Nov 05, 2012 1498 1520 1464 1483 0 -18.31(-1.22%)
Nov 02, 2012 1519 1539 1486 1501 0 -12.66(-0.84%)
Nov 01, 2012 1459 1536 1464 1514 0 +43.45(+2.96%)
Oct 31, 2012 1389 1488 1389 1470 0 +48.04(+3.38%)
Oct 26, 2012 1422 1422 1422 0 -3.00(-0.21%)
Oct 25, 2012 1396 1438 1386 1425 0 +26.28(+1.88%)
Oct 24, 2012 1409 1421 1383 1399 0 -0.18(-0.01%)
Oct 23, 2012 1404 1413 1372 1399 0 -21.56(-1.52%)
Oct 19, 2012 1451 1462 1407 1421 0 -43.29(-2.96%)
Oct 18, 2012 1465 1486 1445 1464 0 -2.93(-0.20%)
Oct 17, 2012 1447 1488 1446 1467 0 +6.18(+0.42%)
Oct 16, 2012 1424 1473 1432 1461 0 +29.38(+2.05%)
Oct 15, 2012 1450 1457 1416 1431 0 -15.38(-1.06%)
Oct 12, 2012 1432 1470 1430 1447 0 -18.25(-1.25%)
Oct 11, 2012 1469 1481 1444 1465 0 +8.84(+0.61%)
Oct 10, 2012 1450 1474 1438 1456 0 +6.09(+0.42%)
Oct 09, 2012 1469 1485 1440 1450 0 -19.24(-1.31%)
Oct 08, 2012 1464 1493 1456 1469 0 -13.93(-0.94%)
Oct 06, 2012 1499 1514 1475 1483 0 +0.00(+0.00%)
Oct 05, 2012 1499 1514 1475 1483 0 -5.62(-0.38%)
Oct 04, 2012 1484 1503 1466 1489 0 +6.32(+0.43%)
Oct 03, 2012 1481 1514 1452 1483 0 +3.05(+0.21%)
Oct 02, 2012 1505 1511 1467 1479 0 -18.00(-1.20%)
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.