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 29, 2016 2381 2437 2381 2406 0 +23.39(+0.98%)
Feb 26, 2016 2398 2425 2358 2383 0 -11.83(-0.49%)
Feb 25, 2016 2371 2412 2350 2395 0 +29.88(+1.26%)
Feb 24, 2016 2312 2371 2297 2365 0 +30.23(+1.29%)
Feb 23, 2016 2327 2397 2303 2335 0 +3.68(+0.16%)
Feb 22, 2016 2307 2353 2305 2331 0 +43.80(+1.91%)
Feb 19, 2016 2322 2348 2273 2287 0 -39.72(-1.71%)
Feb 18, 2016 2344 2386 2315 2327 0 -15.06(-0.64%)
Feb 17, 2016 2319 2388 2312 2342 0 +32.18(+1.39%)
Feb 16, 2016 2283 2326 2263 2310 0 +53.69(+2.38%)
Feb 12, 2016 2256 2256 2256 2256 0 +56.16(+2.55%)
Feb 11, 2016 2210 2170 2077 2200 0 -49.44(-2.20%)
Feb 10, 2016 2204 2302 2185 2249 0 +88.30(+4.09%)
Feb 09, 2016 2168 2220 2147 2161 0 -35.56(-1.62%)
Feb 08, 2016 2153 2214 2139 2197 0 +25.65(+1.18%)
Feb 05, 2016 2218 2233 2171 2171 0 -53.27(-2.39%)
Feb 04, 2016 2221 2267 2188 2224 0 -4.16(-0.19%)
Feb 03, 2016 2274 2280 2208 2229 0 -26.35(-1.17%)
Feb 02, 2016 2260 2283 2231 2255 0 -32.98(-1.44%)
Feb 01, 2016 2272 2311 2251 2288 0 -4.04(-0.18%)
Jan 29, 2016 2253 2295 2245 2292 0 +43.15(+1.92%)
Jan 28, 2016 2250 2290 2235 2249 0 +14.10(+0.63%)
Jan 27, 2016 2251 2288 2217 2235 0 -24.18(-1.07%)
Jan 26, 2016 2223 2288 2214 2259 0 +39.17(+1.76%)
Jan 25, 2016 2270 2286 2208 2220 0 -61.78(-2.71%)
Jan 22, 2016 2274 2309 2236 2281 0 +32.36(+1.44%)
Jan 21, 2016 2270 2296 2230 2249 0 -17.11(-0.76%)
Jan 20, 2016 2167 2282 2139 2266 0 +63.84(+2.90%)
Jan 19, 2016 2222 2262 2160 2202 0 -9.69(-0.44%)
Jan 15, 2016 2212 2212 2212 2212 0 -65.41(-2.87%)
Jan 14, 2016 2197 2310 2182 2277 0 +98.81(+4.54%)
Jan 13, 2016 2179 2257 2155 2179 0 -63.41(-2.83%)
Jan 12, 2016 2269 2290 2220 2242 0 -1.96(-0.09%)
Jan 11, 2016 2268 2278 2217 2244 0 +9.87(+0.44%)
Jan 08, 2016 2251 2290 2220 2234 0 -14.09(-0.63%)
Jan 07, 2016 2257 2299 2236 2248 0 -47.32(-2.06%)
Jan 06, 2016 2286 2334 2255 2296 0 -21.59(-0.93%)
Jan 05, 2016 2308 2329 2272 2317 0 +17.56(+0.76%)
Jan 04, 2016 2330 2357 2264 2300 0 -59.37(-2.52%)
Dec 31, 2015 2359 2359 2359 2359 0 -33.26(-1.39%)
Dec 30, 2015 2414 2435 2384 2392 0 -29.15(-1.20%)
Dec 29, 2015 2425 2455 2396 2421 0 +4.46(+0.18%)
Dec 28, 2015 2421 2436 2382 2417 0 -8.77(-0.36%)
Dec 24, 2015 2426 2426 2426 2426 0 -10.43(-0.43%)
Dec 23, 2015 2412 2452 2403 2436 0 +25.42(+1.05%)
Dec 22, 2015 2386 2427 2345 2411 0 +29.68(+1.25%)
Dec 21, 2015 2357 2397 2335 2381 0 +26.05(+1.11%)
Dec 18, 2015 2390 2411 2339 2355 0 -51.66(-2.15%)
Dec 17, 2015 2407 2439 2376 2407 0 +6.13(+0.26%)
Dec 16, 2015 2390 2416 2379 2400 0 +15.28(+0.64%)
Dec 15, 2015 2387 2416 2361 2385 0 +14.76(+0.62%)
Dec 14, 2015 2386 2418 2348 2370 0 -18.29(-0.77%)
Dec 11, 2015 2409 2439 2366 2389 0 -59.78(-2.44%)
Dec 10, 2015 2424 2480 2407 2448 0 +18.58(+0.76%)
Dec 09, 2015 2426 2471 2393 2430 0 +42.15(+1.77%)
Dec 08, 2015 2361 2412 2328 2388 0 +5.58(+0.23%)
Dec 07, 2015 2402 2416 2355 2382 0 -34.91(-1.44%)
Dec 04, 2015 2404 2434 2392 2417 0 +14.21(+0.59%)
Dec 03, 2015 2453 2460 2394 2403 0 -44.02(-1.80%)
Dec 02, 2015 2452 2489 2419 2447 0 -11.32(-0.46%)
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.