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%)
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.