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 (%)
Apr 30, 2018 3103 3127 3042 3047 0 -58.19(-1.87%)
Apr 27, 2018 3137 3150 3073 3105 0 -37.80(-1.20%)
Apr 26, 2018 3147 3183 3107 3143 0 -5.88(-0.19%)
Apr 25, 2018 3267 3316 3127 3149 0 -122.31(-3.74%)
Apr 24, 2018 3310 3330 3240 3271 0 -22.58(-0.69%)
Apr 23, 2018 3292 3330 3270 3294 0 -3.72(-0.11%)
Apr 20, 2018 3335 3360 3270 3297 0 -49.60(-1.48%)
Apr 19, 2018 3371 3383 3316 3347 0 -16.85(-0.50%)
Apr 18, 2018 3383 3415 3346 3364 0 -2.83(-0.08%)
Apr 17, 2018 3349 3381 3298 3367 0 +48.56(+1.46%)
Apr 16, 2018 3284 3341 3265 3318 0 +47.73(+1.46%)
Apr 13, 2018 3313 3318 3252 3270 0 -22.56(-0.69%)
Apr 12, 2018 3294 3332 3270 3293 0 +8.35(+0.25%)
Apr 11, 2018 3254 3298 3236 3285 0 +17.44(+0.53%)
Apr 10, 2018 3290 3330 3235 3267 0 +15.94(+0.49%)
Apr 09, 2018 3321 3327 3236 3251 0 -38.68(-1.18%)
Apr 06, 2018 3375 3417 3260 3290 0 -105.34(-3.10%)
Apr 05, 2018 3378 3443 3352 3395 0 +55.55(+1.66%)
Apr 04, 2018 3234 3378 3213 3340 0 +75.23(+2.30%)
Apr 03, 2018 3224 3287 3208 3265 0 +71.20(+2.23%)
Apr 02, 2018 3251 3273 3169 3193 0 -65.25(-2.00%)
Mar 29, 2018 3259 3259 3259 3259 0 -7.70(-0.24%)
Mar 28, 2018 3235 3293 3205 3266 0 +39.92(+1.24%)
Mar 27, 2018 3254 3304 3206 3226 0 -31.82(-0.98%)
Mar 26, 2018 3235 3287 3184 3258 0 +76.12(+2.39%)
Mar 23, 2018 3283 3305 3177 3182 0 -80.62(-2.47%)
Mar 22, 2018 3306 3340 3261 3263 0 -64.32(-1.93%)
Mar 21, 2018 3341 3393 3300 3327 0 -10.09(-0.30%)
Mar 20, 2018 3388 3396 3317 3337 0 -34.07(-1.01%)
Mar 19, 2018 3382 3400 3328 3371 0 +3.32(+0.10%)
Mar 16, 2018 3332 3412 3321 3368 0 +28.38(+0.85%)
Mar 15, 2018 3350 3363 3310 3339 0 -9.50(-0.28%)
Mar 14, 2018 3389 3391 3329 3349 0 -11.81(-0.35%)
Mar 13, 2018 3404 3420 3347 3361 0 -37.18(-1.09%)
Mar 12, 2018 3392 3434 3331 3398 0 +29.26(+0.87%)
Mar 09, 2018 3322 3400 3306 3369 0 +14.69(+0.44%)
Mar 08, 2018 3389 3415 3314 3354 0 -14.95(-0.44%)
Mar 07, 2018 3369 3398 3325 3369 0 +51.39(+1.55%)
Mar 06, 2018 3286 3332 3235 3318 0 +40.99(+1.25%)
Mar 05, 2018 3246 3314 3217 3277 0 +9.10(+0.28%)
Mar 02, 2018 3200 3311 3182 3267 0 +46.34(+1.44%)
Mar 01, 2018 3232 3300 3191 3221 0 -28.48(-0.88%)
Feb 28, 2018 3346 3360 3230 3250 0 -88.48(-2.65%)
Feb 27, 2018 3396 3437 3319 3338 0 -71.81(-2.11%)
Feb 26, 2018 3404 3436 3355 3410 0 +15.51(+0.46%)
Feb 23, 2018 3367 3422 3354 3394 0 +44.45(+1.33%)
Feb 22, 2018 3387 3451 3340 3350 0 -27.30(-0.81%)
Feb 21, 2018 3329 3435 3329 3377 0 +52.81(+1.59%)
Feb 20, 2018 3384 3424 3314 3324 0 -75.64(-2.22%)
Feb 16, 2018 3400 3400 3400 3400 0 -12.40(-0.36%)
Feb 15, 2018 3355 3446 3306 3412 0 +89.10(+2.68%)
Feb 14, 2018 3289 3395 3274 3323 0 +210.94(+6.78%)
Feb 13, 2018 3089 3141 3075 3112 0 -7.71(-0.25%)
Feb 12, 2018 3141 3173 3097 3120 0 -12.87(-0.41%)
Feb 09, 2018 3143 3182 3077 3133 0 +11.50(+0.37%)
Feb 08, 2018 3196 3202 3111 3122 0 -57.56(-1.81%)
Feb 07, 2018 3158 3187 3137 3179 0 +24.28(+0.77%)
Feb 06, 2018 3076 3212 3068 3155 0 -31.78(-1.00%)
Feb 05, 2018 3153 3230 3142 3187 0 +8.04(+0.25%)
Feb 02, 2018 3226 3246 3146 3179 0 -61.58(-1.90%)
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.