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 (%)
Mar 31, 2020 2000 2113 1965 2070 0 +57.36(+2.85%)
Mar 30, 2020 1983 2063 1918 2013 0 +50.97(+2.60%)
Mar 27, 2020 1978 2070 1904 1962 0 -88.00(-4.29%)
Mar 26, 2020 1911 2066 1892 2050 0 +152.76(+8.05%)
Mar 25, 2020 1868 1976 1784 1897 0 +39.13(+2.11%)
Mar 24, 2020 1774 1874 1723 1858 0 +144.26(+8.42%)
Mar 23, 2020 1787 1829 1603 1713 0 -80.25(-4.47%)
Mar 20, 2020 1818 1914 1737 1794 0 -28.54(-1.57%)
Mar 19, 2020 1651 1864 1573 1822 0 +168.67(+10.20%)
Mar 18, 2020 1848 1889 1631 1654 0 -285.81(-14.74%)
Mar 17, 2020 1933 2016 1818 1939 0 +17.71(+0.92%)
Mar 16, 2020 2004 2111 1868 1922 0 -314.44(-14.06%)
Mar 13, 2020 2321 2354 2113 2236 0 -6.03(-0.27%)
Mar 12, 2020 2449 2549 2231 2242 0 -310.39(-12.16%)
Mar 11, 2020 2569 2607 2497 2553 0 -73.34(-2.79%)
Mar 10, 2020 2652 2692 2533 2626 0 +24.34(+0.94%)
Mar 09, 2020 2701 2764 2585 2602 0 -224.55(-7.95%)
Mar 06, 2020 2817 2887 2759 2826 0 -58.22(-2.02%)
Mar 05, 2020 2956 2996 2852 2884 0 -125.84(-4.18%)
Mar 04, 2020 2959 3020 2936 3010 0 +74.03(+2.52%)
Mar 03, 2020 2981 3054 2911 2936 0 -39.46(-1.33%)
Mar 02, 2020 2923 2984 2888 2976 0 +56.85(+1.95%)
Feb 28, 2020 2944 3024 2856 2919 0 -92.64(-3.08%)
Feb 27, 2020 3004 3079 2966 3011 0 -32.83(-1.08%)
Feb 26, 2020 3091 3128 3023 3044 0 -22.77(-0.74%)
Feb 25, 2020 3121 3159 3039 3067 0 -48.35(-1.55%)
Feb 24, 2020 3175 3188 3067 3115 0 -129.18(-3.98%)
Feb 21, 2020 3247 3279 3193 3245 0 +1.34(+0.04%)
Feb 20, 2020 3205 3267 3181 3243 0 +24.01(+0.75%)
Feb 19, 2020 3209 3264 3189 3219 0 +7.18(+0.22%)
Feb 18, 2020 3224 3269 3192 3212 0 -15.25(-0.47%)
Feb 14, 2020 3268 3293 3213 3227 0 -42.31(-1.29%)
Feb 13, 2020 3273 3327 3234 3270 0 -17.63(-0.54%)
Feb 12, 2020 3208 3420 3188 3287 0 +143.62(+4.57%)
Feb 11, 2020 3146 3170 3123 3144 0 +10.48(+0.33%)
Feb 10, 2020 3128 3151 3100 3133 0 -0.80(-0.03%)
Feb 07, 2020 3164 3175 3107 3134 0 -30.77(-0.97%)
Feb 06, 2020 3161 3194 3130 3165 0 +11.93(+0.38%)
Feb 05, 2020 3111 3168 3093 3153 0 +80.51(+2.62%)
Feb 04, 2020 3069 3112 3055 3072 0 +31.15(+1.02%)
Feb 03, 2020 3055 3084 3031 3041 0 +0.11(+0.00%)
Jan 31, 2020 3088 3121 3024 3041 0 -61.94(-2.00%)
Jan 30, 2020 3057 3111 3045 3103 0 +28.46(+0.93%)
Jan 29, 2020 3119 3133 3065 3074 0 -42.15(-1.35%)
Jan 28, 2020 3151 3169 3111 3117 0 -23.19(-0.74%)
Jan 27, 2020 3124 3169 3109 3140 0 -13.97(-0.44%)
Jan 24, 2020 3163 3172 3133 3154 0 -3.35(-0.11%)
Jan 23, 2020 3157 3175 3125 3157 0 -7.04(-0.22%)
Jan 22, 2020 3172 3195 3146 3164 0 -1.86(-0.06%)
Jan 21, 2020 3191 3197 3125 3166 0 -39.76(-1.24%)
Jan 17, 2020 3227 3241 3178 3206 0 -5.84(-0.18%)
Jan 16, 2020 3194 3235 3178 3212 0 +34.33(+1.08%)
Jan 15, 2020 3145 3193 3138 3177 0 +24.56(+0.78%)
Jan 14, 2020 3129 3176 3110 3153 0 +19.60(+0.63%)
Jan 13, 2020 3109 3158 3083 3133 0 +38.37(+1.24%)
Jan 10, 2020 3136 3167 3058 3095 0 -17.12(-0.55%)
Jan 09, 2020 3157 3170 3094 3112 0 -46.64(-1.48%)
Jan 08, 2020 3177 3189 3138 3158 0 -12.79(-0.40%)
Jan 07, 2020 3175 3198 3125 3171 0 -10.03(-0.32%)
Jan 06, 2020 3139 3214 3122 3181 0 +28.63(+0.91%)
Jan 03, 2020 3110 3179 3095 3153 0 +15.73(+0.50%)
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.