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 (%)
May 29, 2009 1156 1175 1110 1150 0 +5.91(+0.52%)
May 28, 2009 1153 1190 1090 1144 0 +0.00(+0.00%)
May 27, 2009 1148 1175 1123 1144 0 +0.03(+0.00%)
May 26, 2009 1044 1156 1031 1144 0 +99.06(+9.48%)
May 25, 2009 1043 1083 1009 1045 0 +0.00(+0.00%)
May 22, 2009 1043 1083 1009 1045 0 +14.62(+1.42%)
May 21, 2009 1069 1088 1001 1030 0 -56.59(-5.21%)
May 20, 2009 1116 1185 1069 1087 0 -18.50(-1.67%)
May 19, 2009 1113 1141 1067 1105 0 -13.01(-1.16%)
May 18, 2009 1045 1130 1023 1118 0 +90.62(+8.82%)
May 15, 2009 1054 1104 1006 1028 0 -27.77(-2.63%)
May 14, 2009 996.47 1090 962.70 1055 0 +50.60(+5.04%)
May 13, 2009 1096 1110 992.94 1005 0 -110.84(-9.93%)
May 12, 2009 1147 1167 1070 1116 0 -22.71(-1.99%)
May 11, 2009 1174 1194 1103 1138 0 -51.48(-4.33%)
May 08, 2009 1121 1211 1111 1190 0 +83.03(+7.50%)
May 07, 2009 1112 1159 1077 1107 0 +2.75(+0.25%)
May 06, 2009 1143 1172 1057 1104 0 -32.66(-2.87%)
May 05, 2009 1110 1197 1078 1137 0 +20.51(+1.84%)
May 04, 2009 1075 1122 1069 1116 0 +76.81(+7.39%)
May 01, 2009 1038 1064 1004 1039 0 +6.47(+0.63%)
Apr 30, 2009 970.65 1104 950.46 1033 0 +81.32(+8.55%)
Apr 29, 2009 958.13 983.41 906.76 951.62 0 +3.67(+0.39%)
Apr 28, 2009 901.67 975.83 889.11 947.95 0 +25.46(+2.76%)
Apr 27, 2009 947.57 964.57 901.66 922.49 0 -44.56(-4.61%)
Apr 24, 2009 973.88 992.50 932.06 967.05 0 +3.14(+0.33%)
Apr 23, 2009 988.75 1013 889.23 963.91 0 -11.97(-1.23%)
Apr 22, 2009 850.05 997.62 827.81 975.88 0 +113.04(+13.10%)
Apr 21, 2009 803.28 879.75 794.66 862.84 0 +52.33(+6.46%)
Apr 20, 2009 864.29 880.14 797.47 810.51 0 -88.62(-9.86%)
Apr 17, 2009 886.22 923.80 862.59 899.13 0 +13.43(+1.52%)
Apr 16, 2009 843.28 914.68 822.42 885.70 0 +55.02(+6.62%)
Apr 15, 2009 830.57 868.49 800.30 830.68 0 -6.02(-0.72%)
Apr 14, 2009 870.24 930.91 823.60 836.70 0 -54.66(-6.13%)
Apr 13, 2009 826.48 926.38 809.22 891.36 0 +46.02(+5.44%)
Apr 10, 2009 761.27 851.84 750.55 845.35 0 +0.00(+0.00%)
Apr 09, 2009 761.27 851.84 750.55 845.35 0 +100.07(+13.43%)
Apr 08, 2009 706.00 787.10 689.50 745.27 0 +47.44(+6.80%)
Apr 07, 2009 724.48 740.46 684.43 697.84 0 -35.56(-4.85%)
Apr 06, 2009 749.63 765.59 707.42 733.40 0 -19.43(-2.58%)
Apr 03, 2009 764.44 786.14 727.85 752.83 0 -19.36(-2.51%)
Apr 02, 2009 724.80 791.32 712.49 772.19 0 +66.88(+9.48%)
Apr 01, 2009 667.89 715.30 651.15 705.30 0 +26.13(+3.85%)
Mar 31, 2009 692.79 715.60 657.22 679.18 0 -5.13(-0.75%)
Mar 30, 2009 723.53 727.68 674.93 684.30 0 -55.35(-7.48%)
Mar 27, 2009 762.63 769.05 728.14 739.66 0 -37.68(-4.85%)
Mar 26, 2009 727.48 787.28 715.71 777.34 0 +58.58(+8.15%)
Mar 25, 2009 706.76 747.49 670.32 718.76 0 +25.06(+3.61%)
Mar 24, 2009 693.21 732.12 670.10 693.70 0 -11.31(-1.60%)
Mar 23, 2009 679.02 709.31 667.97 705.01 0 +41.20(+6.21%)
Mar 20, 2009 687.02 710.33 648.30 663.81 0 -9.26(-1.38%)
Mar 19, 2009 685.05 704.02 655.71 673.07 0 -2.18(-0.32%)
Mar 18, 2009 649.65 691.97 629.97 675.25 0 +25.20(+3.88%)
Mar 17, 2009 616.40 664.31 600.50 650.05 0 +34.22(+5.56%)
Mar 16, 2009 625.86 656.70 608.26 615.83 0 -1.43(-0.23%)
Mar 13, 2009 613.32 648.22 590.39 617.26 0 +13.39(+2.22%)
Mar 12, 2009 570.42 613.91 548.14 603.88 0 +35.02(+6.16%)
Mar 11, 2009 599.86 622.54 548.36 568.86 0 -12.91(-2.22%)
Mar 10, 2009 535.53 603.77 523.20 581.77 0 +55.97(+10.65%)
Mar 09, 2009 550.53 566.84 510.28 525.80 0 -31.45(-5.64%)
Mar 06, 2009 586.61 598.08 530.95 557.24 0 -26.70(-4.57%)
Mar 05, 2009 628.45 640.89 570.47 583.95 0 -51.40(-8.09%)
Mar 04, 2009 633.51 662.89 606.16 635.35 0 +11.51(+1.85%)
Mar 03, 2009 693.19 705.23 614.29 623.84 0 -53.66(-7.92%)
Mar 02, 2009 693.19 746.11 651.50 677.50 0 -25.69(-3.65%)
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%)
Dec 01, 2008 877.19 903.48 774.82 788.45 0 -113.49(-12.58%)
Nov 28, 2008 923.99 945.14 881.22 901.94 0 -31.66(-3.39%)
Nov 27, 2008 839.97 950.54 823.08 933.60 0 +0.00(+0.00%)
Nov 26, 2008 839.97 950.54 823.08 933.60 0 +75.25(+8.77%)
Nov 25, 2008 881.90 917.62 801.88 858.34 0 -16.75(-1.91%)
Nov 24, 2008 850.29 929.27 794.29 875.10 0 +37.38(+4.46%)
Nov 21, 2008 782.42 842.65 717.27 837.72 0 +74.35(+9.74%)
Nov 20, 2008 752.46 830.63 701.07 763.36 0 +0.51(+0.07%)
Nov 19, 2008 828.88 854.21 732.76 762.85 0 -81.30(-9.63%)
Nov 18, 2008 866.20 890.21 796.25 844.15 0 -21.83(-2.52%)
Nov 17, 2008 893.00 929.15 836.67 865.98 0 -45.95(-5.04%)
Nov 14, 2008 964.12 1000 888.39 911.93 0 -94.69(-9.41%)
Nov 13, 2008 901.85 1034 814.22 1007 0 +116.98(+13.15%)
Nov 12, 2008 979.89 991.13 869.69 889.64 0 -105.77(-10.63%)
Nov 11, 2008 1007 1055 955.06 995.42 0 -30.44(-2.97%)
Nov 10, 2008 1045 1082 978.66 1026 0 +8.62(+0.85%)
Nov 07, 2008 1027 1076 977.24 1017 0 -5.71(-0.56%)
Nov 06, 2008 1075 1108 1000 1023 0 -57.32(-5.31%)
Nov 05, 2008 1163 1244 1057 1080 0 -89.88(-7.68%)
Nov 04, 2008 1245 1260 1118 1170 0 -16.90(-1.42%)
Nov 03, 2008 1273 1326 1126 1187 0 -98.95(-7.69%)
Oct 31, 2008 1160 1357 1112 1286 0 +122.50(+10.53%)
Oct 30, 2008 1019 1194 999.95 1164 0 +177.57(+18.01%)
Oct 29, 2008 923.56 1032 897.67 985.93 0 +62.16(+6.73%)
Oct 28, 2008 880.77 952.88 846.02 923.77 0 +73.59(+8.66%)
Oct 27, 2008 883.71 926.58 824.71 850.18 0 -32.92(-3.73%)
Oct 24, 2008 844.76 924.92 806.73 883.11 0 -11.84(-1.32%)
Oct 23, 2008 1019 1065 851.22 894.94 0 -122.31(-12.02%)
Oct 22, 2008 1114 1131 995.51 1017 0 -123.56(-10.83%)
Oct 21, 2008 1167 1217 1121 1141 0 -55.28(-4.62%)
Oct 20, 2008 1203 1238 1122 1196 0 +13.44(+1.14%)
Oct 17, 2008 1176 1242 1098 1183 0 -2.62(-0.22%)
Oct 16, 2008 1165 1238 1072 1185 0 +27.06(+2.34%)
Oct 15, 2008 1260 1290 1127 1158 0 -119.85(-9.38%)
Oct 14, 2008 1358 1412 1220 1278 0 -57.96(-4.34%)
Oct 13, 2008 1263 1356 1203 1336 0 +129.26(+10.71%)
Oct 10, 2008 1121 1265 1044 1207 0 +31.21(+2.65%)
Oct 09, 2008 1286 1333 1162 1176 0 -89.86(-7.10%)
Oct 08, 2008 1287 1365 1227 1265 0 -53.76(-4.08%)
Oct 07, 2008 1463 1502 1305 1319 0 -132.89(-9.15%)
Oct 06, 2008 1473 1519 1328 1452 0 -54.74(-3.63%)
Oct 03, 2008 1644 1674 1499 1507 0 -102.17(-6.35%)
Oct 02, 2008 1725 1727 1589 1609 0 -117.51(-6.81%)
Oct 01, 2008 1726 1785 1667 1726 0 -12.06(-0.69%)
Sep 30, 2008 1779 1819 1619 1739 0 -13.27(-0.76%)
Sep 29, 2008 1868 1906 1701 1752 0 -166.77(-8.69%)
Sep 26, 2008 1922 1965 1862 1919 0 -40.47(-2.07%)
Sep 25, 2008 1886 2007 1851 1959 0 +76.12(+4.04%)
Sep 24, 2008 1896 1964 1819 1883 0 -17.58(-0.93%)
Sep 23, 2008 1988 2052 1871 1901 0 -81.40(-4.11%)
Sep 22, 2008 2019 2125 1940 1982 0 -90.74(-4.38%)
Sep 19, 2008 2102 2391 1819 2073 0 -53.26(-2.51%)
Sep 18, 2008 2044 2195 1944 2126 0 +100.37(+4.96%)
Sep 17, 2008 2119 2173 1982 2026 0 -150.28(-6.91%)
Sep 16, 2008 2104 2196 2035 2176 0 +44.07(+2.07%)
Sep 15, 2008 2166 2251 2110 2132 0 -102.15(-4.57%)
Sep 12, 2008 2266 2285 2190 2234 0 -48.93(-2.14%)
Sep 11, 2008 2203 2291 2162 2283 0 +53.58(+2.40%)
Sep 10, 2008 2265 2309 2181 2229 0 -10.43(-0.47%)
Sep 09, 2008 2210 2320 2173 2240 0 +31.36(+1.42%)
Sep 08, 2008 2217 2257 2110 2208 0 +72.44(+3.39%)
Sep 05, 2008 2105 2155 2052 2136 0 +7.01(+0.33%)
Sep 04, 2008 2190 2202 2105 2129 0 -75.85(-3.44%)
Sep 03, 2008 2152 2238 2123 2205 0 +54.92(+2.55%)
Sep 02, 2008 2122 2275 2082 2150 0 +60.04(+2.87%)
Sep 01, 2008 2111 2129 2051 2090 0 +0.00(+0.00%)
Aug 29, 2008 2111 2129 2051 2090 0 -18.66(-0.89%)
Aug 28, 2008 2079 2134 2054 2108 0 +38.13(+1.84%)
Aug 27, 2008 2037 2098 2023 2070 0 +32.23(+1.58%)
Aug 26, 2008 2004 2051 1986 2038 0 +41.96(+2.10%)
Aug 25, 2008 2074 2091 1980 1996 0 -75.83(-3.66%)
Aug 22, 2008 2016 2092 2007 2072 0 +69.34(+3.46%)
Aug 21, 2008 2015 2047 1980 2003 0 -31.04(-1.53%)
Aug 20, 2008 2164 2187 2004 2034 0 -131.39(-6.07%)
Aug 19, 2008 2190 2209 2130 2165 0 -51.79(-2.34%)
Aug 18, 2008 2238 2253 2161 2217 0 -19.34(-0.86%)
Aug 15, 2008 2183 2279 2160 2236 0 +57.13(+2.62%)
Aug 14, 2008 2097 2206 2086 2179 0 +56.36(+2.66%)
Aug 13, 2008 2129 2174 2058 2123 0 -6.26(-0.29%)
Aug 12, 2008 2157 2206 2095 2129 0 -30.93(-1.43%)
Aug 11, 2008 2103 2246 2067 2160 0 +53.83(+2.56%)
Aug 08, 2008 1990 2131 1967 2106 0 +106.67(+5.34%)
Aug 07, 2008 2018 2040 1970 1999 0 -53.29(-2.60%)
Aug 06, 2008 2097 2124 1978 2053 0 -80.65(-3.78%)
Aug 05, 2008 2067 2157 2037 2133 0 +77.52(+3.77%)
Aug 04, 2008 2072 2118 2000 2056 0 -25.66(-1.23%)
Aug 01, 2008 2061 2120 1999 2081 0 +27.84(+1.36%)
Jul 31, 2008 2049 2103 2011 2054 0 -17.97(-0.87%)
Jul 30, 2008 2197 2233 1967 2072 0 -78.11(-3.63%)
Jul 29, 2008 2094 2174 2055 2150 0 +93.33(+4.54%)
Jul 28, 2008 2090 2158 2029 2056 0 -33.88(-1.62%)
Jul 25, 2008 2125 2168 2032 2090 0 -18.12(-0.86%)
Jul 24, 2008 2247 2262 2081 2108 0 -120.84(-5.42%)
Jul 23, 2008 2161 2347 2156 2229 0 +69.63(+3.22%)
Jul 22, 2008 2045 2186 2021 2160 0 +91.06(+4.40%)
Jul 21, 2008 2073 2118 2041 2068 0 -3.99(-0.19%)
Jul 18, 2008 2101 2118 2005 2072 0 -25.24(-1.20%)
Jul 17, 2008 2025 2147 1979 2098 0 +78.44(+3.88%)
Jul 16, 2008 1885 2040 1850 2019 0 +134.18(+7.12%)
Jul 15, 2008 1890 1963 1829 1885 0 -23.37(-1.22%)
Jul 14, 2008 1974 1980 1871 1908 0 -39.01(-2.00%)
Jul 11, 2008 1944 1994 1896 1947 0 -22.47(-1.14%)
Jul 10, 2008 2027 2057 1922 1970 0 +5.55(+0.28%)
Jul 09, 2008 1994 2041 1940 1964 0 -56.46(-2.79%)
Jul 08, 2008 2135 2165 1895 2021 0 -137.03(-6.35%)
Jul 07, 2008 2204 2234 2115 2158 0 -34.78(-1.59%)
Jul 04, 2008 2227 2243 2148 2193 0 +0.00(+0.00%)
Jul 03, 2008 2227 2243 2148 2193 0 -35.12(-1.58%)
Jul 02, 2008 2286 2342 2199 2228 0 -47.41(-2.08%)
Jul 01, 2008 2230 2325 2185 2275 0 +4.61(+0.20%)
Jun 30, 2008 2298 2357 2251 2271 0 -32.92(-1.43%)
Jun 27, 2008 2312 2356 2230 2304 0 -15.74(-0.68%)
Jun 26, 2008 2358 2381 2304 2319 0 -56.96(-2.40%)
Jun 25, 2008 2375 2484 2329 2376 0 +0.58(+0.02%)
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.