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 (%)
Feb 27, 2009 676.22 739.30 667.82 703.19 0 +19.80(+2.90%)
Feb 26, 2009 718.46 735.38 669.75 683.39 0 -21.19(-3.01%)
Feb 25, 2009 724.71 738.20 686.56 704.59 0 -22.23(-3.06%)
Feb 24, 2009 715.72 742.05 703.49 726.82 0 +23.19(+3.30%)
Feb 23, 2009 768.24 786.43 695.84 703.63 0 -59.21(-7.76%)
Feb 20, 2009 788.22 803.61 726.07 762.83 0 -41.71(-5.18%)
Feb 19, 2009 830.39 863.16 791.61 804.54 0 -17.21(-2.09%)
Feb 18, 2009 830.78 875.57 764.71 821.75 0 -19.29(-2.29%)
Feb 17, 2009 882.58 891.12 823.39 841.04 0 -58.49(-6.50%)
Feb 16, 2009 911.80 950.09 874.05 899.53 0 +0.00(+0.00%)
Feb 13, 2009 911.80 950.09 874.05 899.53 0 -12.47(-1.37%)
Feb 12, 2009 926.01 959.32 862.57 912.00 0 -38.07(-4.01%)
Feb 11, 2009 963.86 995.31 927.76 950.08 0 -9.02(-0.94%)
Feb 10, 2009 1012 1037 936.04 959.10 0 -54.74(-5.40%)
Feb 09, 2009 1017 1038 985.80 1014 0 -7.42(-0.73%)
Feb 06, 2009 974.00 1035 953.34 1021 0 +51.71(+5.33%)
Feb 05, 2009 965.21 1010 922.38 969.55 0 +2.61(+0.27%)
Feb 04, 2009 1014 1047 955.15 966.94 0 -48.26(-4.75%)
Feb 03, 2009 991.83 1031 961.24 1015 0 +33.38(+3.40%)
Feb 02, 2009 979.75 1007 942.62 981.82 0 -9.46(-0.95%)
Jan 30, 2009 1044 1063 960.30 991.28 0 -50.46(-4.84%)
Jan 29, 2009 1069 1111 1011 1042 0 -36.08(-3.35%)
Jan 28, 2009 1048 1094 1021 1078 0 +48.42(+4.70%)
Jan 27, 2009 1021 1061 1012 1029 0 +19.24(+1.90%)
Jan 26, 2009 1015 1076 991.21 1010 0 +4.43(+0.44%)
Jan 23, 2009 990.55 1049 970.93 1006 0 -6.02(-0.60%)
Jan 22, 2009 1058 1087 996.89 1012 0 -63.26(-5.88%)
Jan 21, 2009 1076 1113 1002 1075 0 +11.80(+1.11%)
Jan 20, 2009 1119 1138 1055 1063 0 -66.09(-5.85%)
Jan 19, 2009 1159 1176 1091 1129 0 +0.00(+0.00%)
Jan 16, 2009 1159 1176 1091 1129 0 -13.83(-1.21%)
Jan 15, 2009 1128 1169 1066 1143 0 +13.10(+1.16%)
Jan 14, 2009 1146 1175 1093 1130 0 -44.84(-3.82%)
Jan 13, 2009 1152 1207 1124 1175 0 +23.18(+2.01%)
Jan 12, 2009 1237 1259 1125 1152 0 -91.21(-7.34%)
Jan 09, 2009 1339 1347 1223 1243 0 -98.14(-7.32%)
Jan 08, 2009 1272 1346 1225 1341 0 +48.65(+3.76%)
Jan 07, 2009 1346 1369 1265 1292 0 -73.81(-5.40%)
Jan 06, 2009 1326 1411 1295 1366 0 +58.90(+4.51%)
Jan 05, 2009 1287 1339 1244 1307 0 +10.63(+0.82%)
Jan 02, 2009 1272 1341 1223 1297 0 +13.61(+1.06%)
Jan 01, 2009 1190 1306 1169 1283 0 +0.00(+0.00%)
Dec 31, 2008 1190 1306 1169 1283 0 +99.85(+8.44%)
Dec 30, 2008 1197 1237 1109 1183 0 +5.56(+0.47%)
Dec 29, 2008 1238 1260 1148 1178 0 -55.17(-4.48%)
Dec 26, 2008 1221 1265 1172 1233 0 +15.55(+1.28%)
Dec 25, 2008 1212 1239 1179 1217 0 +0.00(+0.00%)
Dec 24, 2008 1212 1239 1179 1217 0 +6.82(+0.56%)
Dec 23, 2008 1211 1275 1166 1210 0 -10.32(-0.85%)
Dec 22, 2008 1277 1302 1164 1221 0 -69.52(-5.39%)
Dec 19, 2008 1173 1329 1140 1290 0 +141.38(+12.31%)
Dec 18, 2008 1119 1181 1082 1149 0 -8.97(-0.77%)
Dec 17, 2008 1119 1188 1081 1158 0 +68.97(+6.33%)
Dec 16, 2008 1005 1107 977.38 1089 0 +93.25(+9.37%)
Dec 15, 2008 1048 1081 950.75 995.66 0 -55.83(-5.31%)
Dec 12, 2008 954.16 1102 935.55 1051 0 +59.57(+6.01%)
Dec 11, 2008 1071 1089 968.16 991.92 0 -94.60(-8.71%)
Dec 10, 2008 1052 1122 1022 1087 0 +52.10(+5.04%)
Dec 09, 2008 1088 1150 1008 1034 0 -63.46(-5.78%)
Dec 08, 2008 1085 1142 1038 1098 0 +45.24(+4.30%)
Dec 05, 2008 965.44 1072 918.72 1053 0 +78.01(+8.00%)
Dec 04, 2008 898.96 1051 882.82 974.63 0 +56.51(+6.16%)
Dec 03, 2008 884.54 953.14 826.36 918.12 0 +5.97(+0.65%)
Dec 02, 2008 786.05 932.21 764.96 912.16 0 +123.70(+15.69%)
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.