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 31, 2012 1313 1332 1288 1317 0 +4.43(+0.34%)
May 30, 2012 1333 1344 1305 1313 0 -36.31(-2.69%)
May 29, 2012 1347 1361 1328 1349 0 +18.24(+1.37%)
May 25, 2012 1331 1331 1331 0 -12.91(-0.96%)
May 24, 2012 1344 1368 1328 1344 0 -6.82(-0.51%)
May 23, 2012 1335 1370 1309 1350 0 +6.28(+0.47%)
May 22, 2012 1360 1388 1321 1344 0 -13.08(-0.96%)
May 21, 2012 1349 1374 1323 1357 0 +14.66(+1.09%)
May 18, 2012 1320 1393 1310 1343 0 +6.63(+0.50%)
May 17, 2012 1374 1393 1319 1336 0 -36.69(-2.67%)
May 16, 2012 1389 1435 1368 1373 0 -23.10(-1.66%)
May 15, 2012 1391 1419 1377 1396 0 +3.15(+0.23%)
May 14, 2012 1371 1413 1364 1393 0 -11.54(-0.82%)
May 11, 2012 1405 1433 1380 1404 0 -13.47(-0.95%)
May 10, 2012 1403 1439 1383 1418 0 +38.24(+2.77%)
May 09, 2012 1360 1407 1337 1379 0 -9.91(-0.71%)
May 08, 2012 1337 1409 1320 1389 0 +41.51(+3.08%)
May 07, 2012 1346 1389 1331 1348 0 -17.89(-1.31%)
May 04, 2012 1365 1402 1341 1366 0 -16.97(-1.23%)
May 03, 2012 1394 1416 1365 1383 0 -20.20(-1.44%)
May 02, 2012 1403 1426 1361 1403 0 -1.98(-0.14%)
May 01, 2012 1408 1551 1381 1405 0 -4.54(-0.32%)
Apr 30, 2012 1440 1456 1394 1409 0 -46.36(-3.18%)
Apr 27, 2012 1426 1460 1410 1456 0 +26.22(+1.83%)
Apr 26, 2012 1406 1438 1395 1429 0 +19.60(+1.39%)
Apr 25, 2012 1421 1443 1392 1410 0 +1.13(+0.08%)
Apr 24, 2012 1395 1415 1368 1409 0 +14.03(+1.01%)
Apr 23, 2012 1397 1420 1377 1395 0 -35.17(-2.46%)
Apr 20, 2012 1427 1461 1413 1430 0 +15.74(+1.11%)
Apr 19, 2012 1433 1457 1392 1414 0 -27.35(-1.90%)
Apr 18, 2012 1457 1477 1420 1441 0 -32.03(-2.17%)
Apr 17, 2012 1459 1505 1452 1473 0 +8.88(+0.61%)
Apr 16, 2012 1442 1485 1423 1465 0 +23.75(+1.65%)
Apr 13, 2012 1459 1473 1428 1441 0 -35.58(-2.41%)
Apr 12, 2012 1462 1507 1455 1476 0 +2.79(+0.19%)
Apr 11, 2012 1460 1508 1445 1474 0 +25.10(+1.73%)
Apr 10, 2012 1503 1510 1427 1449 0 -57.19(-3.80%)
Apr 09, 2012 1504 1529 1470 1506 0 -31.75(-2.07%)
Apr 05, 2012 1532 1570 1524 1537 0 -10.67(-0.69%)
Apr 04, 2012 1523 1573 1527 1548 0 -35.26(-2.23%)
Apr 03, 2012 1583 1630 1570 1583 0 -42.27(-2.60%)
Apr 02, 2012 1572 1643 1559 1626 0 +41.58(+2.62%)
Mar 30, 2012 1616 1626 1567 1584 0 -15.13(-0.95%)
Mar 29, 2012 1584 1621 1578 1599 0 -13.28(-0.82%)
Mar 28, 2012 1626 1643 1587 1613 0 -25.32(-1.55%)
Mar 27, 2012 1637 1673 1632 1638 0 -9.89(-0.60%)
Mar 26, 2012 1603 1660 1602 1648 0 +53.51(+3.36%)
Mar 23, 2012 1562 1607 1550 1594 0 +10.41(+0.66%)
Mar 22, 2012 1586 1618 1558 1584 0 -35.03(-2.16%)
Mar 21, 2012 1620 1641 1608 1619 0 -9.47(-0.58%)
Mar 20, 2012 1604 1649 1585 1628 0 +3.55(+0.22%)
Mar 19, 2012 1600 1651 1586 1625 0 +18.75(+1.17%)
Mar 16, 2012 1599 1629 1585 1606 0 -1.33(-0.08%)
Mar 15, 2012 1587 1627 1569 1607 0 +21.59(+1.36%)
Mar 14, 2012 1584 1606 1562 1586 0 -4.00(-0.25%)
Mar 13, 2012 1541 1593 1532 1590 0 +55.78(+3.64%)
Mar 12, 2012 1531 1547 1503 1534 0 +8.70(+0.57%)
Mar 09, 2012 1477 1546 1479 1525 0 +32.98(+2.21%)
Mar 08, 2012 1473 1503 1464 1492 0 +19.37(+1.32%)
Mar 07, 2012 1427 1493 1435 1473 0 +14.62(+1.00%)
Mar 06, 2012 1460 1489 1439 1458 0 -32.71(-2.19%)
Mar 05, 2012 1500 1521 1462 1491 0 -25.62(-1.69%)
Mar 02, 2012 1561 1598 1499 1517 0 -45.44(-2.91%)
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.