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 (%)
Jul 31, 2014 2113 2147 2094 2117 0 -8.92(-0.42%)
Jul 23, 2014 2124 2146 2103 2126 0 +1.28(+0.06%)
Jul 22, 2014 2118 2144 2108 2125 0 +13.47(+0.64%)
Jul 21, 2014 2127 2136 2082 2111 0 -26.86(-1.26%)
Jul 18, 2014 2103 2047 2103 2138 0 +28.44(+1.35%)
Jul 17, 2014 2118 2145 2097 2110 0 -28.00(-1.31%)
Jul 16, 2014 2162 2179 2127 2138 0 -13.75(-0.64%)
Jul 15, 2014 2149 2172 2132 2151 0 +2.77(+0.13%)
Jul 14, 2014 2162 2177 2132 2149 0 +6.10(+0.28%)
Jul 11, 2014 2151 2170 2132 2142 0 -12.22(-0.57%)
Jul 10, 2014 2141 2068 2134 2155 0 -31.24(-1.43%)
Jul 09, 2014 2206 2216 2178 2186 0 -11.85(-0.54%)
Jul 08, 2014 2222 2228 2190 2198 0 -30.65(-1.38%)
Jul 07, 2014 2244 2249 2210 2228 0 -22.13(-0.98%)
Jul 03, 2014 2251 2251 2251 0 +17.05(+0.76%)
Jul 02, 2014 2231 2258 2216 2233 0 +9.20(+0.41%)
Jul 01, 2014 2203 2274 2187 2224 0 +36.64(+1.67%)
Jun 30, 2014 2171 2201 2157 2188 0 +12.05(+0.55%)
Jun 27, 2014 2151 2194 2131 2176 0 +2.02(+0.09%)
Jun 26, 2014 2179 2195 2136 2174 0 +0.11(+0.01%)
Jun 25, 2014 2149 2185 2131 2173 0 +12.41(+0.57%)
Jun 24, 2014 2183 2203 2151 2161 0 -28.19(-1.29%)
Jun 23, 2014 2212 2216 2162 2189 0 -25.87(-1.17%)
Jun 20, 2014 2218 2240 2180 2215 0 +3.95(+0.18%)
Jun 19, 2014 2221 2241 2189 2211 0 -8.19(-0.37%)
Jun 18, 2014 2206 2234 2181 2219 0 +14.63(+0.66%)
Jun 17, 2014 2177 2219 2167 2205 0 +27.86(+1.28%)
Jun 16, 2014 2183 2200 2166 2177 0 -17.32(-0.79%)
Jun 13, 2014 2221 2226 2176 2194 0 -23.58(-1.06%)
Jun 12, 2014 2205 2237 2186 2218 0 -4.60(-0.21%)
Jun 11, 2014 2240 2253 2205 2222 0 -27.66(-1.23%)
Jun 10, 2014 2257 2279 2227 2250 0 +4.52(+0.20%)
Jun 06, 2014 2245 2263 2229 2245 0 +8.83(+0.39%)
Jun 05, 2014 2188 2249 2165 2237 0 +57.59(+2.64%)
Jun 04, 2014 2160 2194 2137 2179 0 +12.60(+0.58%)
Jun 03, 2014 2158 2181 2134 2166 0 -0.15(-0.01%)
Jun 02, 2014 2193 2206 2148 2167 0 -23.28(-1.06%)
May 30, 2014 2198 2217 2174 2190 0 -0.03(-0.00%)
May 29, 2014 2212 2222 2168 2190 0 -14.77(-0.67%)
May 28, 2014 2201 2226 2174 2205 0 -0.02(-0.00%)
May 27, 2014 2202 2223 2190 2205 0 +22.98(+1.05%)
May 23, 2014 2182 2182 2182 0 +23.90(+1.11%)
May 22, 2014 2145 2179 2131 2158 0 +14.21(+0.66%)
May 21, 2014 2152 2165 2119 2144 0 +1.65(+0.08%)
May 20, 2014 2165 2178 2122 2142 0 -31.58(-1.45%)
May 19, 2014 2140 2190 2136 2174 0 +23.98(+1.12%)
May 16, 2014 2147 2172 2125 2150 0 +4.19(+0.20%)
May 15, 2014 2139 2161 2109 2145 0 -6.60(-0.31%)
May 14, 2014 2206 2210 2129 2152 0 -53.32(-2.42%)
May 13, 2014 2233 2248 2180 2205 0 -39.56(-1.76%)
May 12, 2014 2195 2261 2183 2245 0 +55.36(+2.53%)
May 09, 2014 2119 2196 2119 2190 0 +56.82(+2.66%)
May 08, 2014 2154 2180 2122 2133 0 -24.00(-1.11%)
May 07, 2014 2115 2162 2081 2157 0 +46.92(+2.22%)
May 06, 2014 2131 2149 2097 2110 0 -27.46(-1.28%)
May 05, 2014 2138 2175 2113 2137 0 -15.21(-0.71%)
May 02, 2014 2138 2186 2122 2152 0 +19.00(+0.89%)
May 01, 2014 2145 2170 2092 2133 0 -14.18(-0.66%)
Apr 30, 2014 2118 2175 2065 2148 0 +26.22(+1.24%)
Apr 29, 2014 2144 2152 2107 2121 0 -5.56(-0.26%)
Apr 28, 2014 2147 2161 2086 2127 0 -12.80(-0.60%)
Apr 25, 2014 2183 2196 2126 2140 0 -58.31(-2.65%)
Apr 24, 2014 2241 2242 2182 2198 0 -25.42(-1.14%)
Apr 23, 2014 2247 2256 2209 2223 0 -25.99(-1.16%)
Apr 22, 2014 2221 2287 2179 2249 0 +33.35(+1.50%)
Apr 21, 2014 2204 2238 2179 2216 0 +11.49(+0.52%)
Apr 17, 2014 2205 2205 2205 0 +32.26(+1.49%)
Apr 16, 2014 2165 2189 2125 2172 0 +23.30(+1.08%)
Apr 15, 2014 2137 2174 2106 2149 0 +7.53(+0.35%)
Apr 14, 2014 2162 2195 2127 2142 0 +0.94(+0.04%)
Apr 11, 2014 2134 2182 2096 2141 0 -9.07(-0.42%)
Apr 10, 2014 2207 2218 2137 2150 0 -65.65(-2.96%)
Apr 09, 2014 2203 2230 2180 2215 0 +6.32(+0.29%)
Apr 08, 2014 2194 2242 2162 2209 0 +15.20(+0.69%)
Apr 07, 2014 2207 2226 2169 2194 0 -14.09(-0.64%)
Apr 04, 2014 2263 2284 2170 2208 0 -41.97(-1.87%)
Apr 03, 2014 2278 2309 2242 2250 0 -26.91(-1.18%)
Apr 02, 2014 2266 2305 2242 2277 0 +7.71(+0.34%)
Apr 01, 2014 2220 2284 2214 2269 0 +57.56(+2.60%)
Mar 31, 2014 2187 2237 2166 2212 0 +39.33(+1.81%)
Mar 28, 2014 2197 2238 2162 2172 0 -28.90(-1.31%)
Mar 27, 2014 2183 2226 2165 2201 0 +17.93(+0.82%)
Mar 26, 2014 2246 2248 2169 2183 0 -50.47(-2.26%)
Mar 25, 2014 2246 2265 2214 2234 0 -3.81(-0.17%)
Mar 24, 2014 2245 2280 2213 2237 0 -10.83(-0.48%)
Mar 21, 2014 2244 2275 2223 2248 0 +14.32(+0.64%)
Mar 20, 2014 2219 2262 2209 2234 0 +6.37(+0.29%)
Mar 19, 2014 2237 2273 2204 2228 0 -14.92(-0.67%)
Mar 18, 2014 2220 2257 2206 2242 0 +26.87(+1.21%)
Mar 17, 2014 2239 2274 2207 2216 0 -13.89(-0.62%)
Mar 14, 2014 2223 2254 2208 2230 0 -0.64(-0.03%)
Mar 13, 2014 2254 2272 2210 2230 0 -24.96(-1.11%)
Mar 12, 2014 2219 2268 2200 2255 0 +25.08(+1.12%)
Mar 11, 2014 2247 2272 2202 2230 0 -33.07(-1.46%)
Mar 10, 2014 2241 2274 2221 2263 0 +17.99(+0.80%)
Mar 07, 2014 2265 2280 2231 2245 0 -6.69(-0.30%)
Mar 06, 2014 2278 2295 2212 2252 0 -20.38(-0.90%)
Mar 05, 2014 2254 2287 2241 2272 0 +13.45(+0.60%)
Mar 04, 2014 2204 2290 2200 2259 0 +61.34(+2.79%)
Mar 03, 2014 2135 2220 2141 2197 0 -6.90(-0.31%)
Feb 28, 2014 2210 2237 2191 2204 0 -0.72(-0.03%)
Feb 27, 2014 2122 2212 2162 2205 0 +26.06(+1.20%)
Feb 26, 2014 2178 2219 2164 2179 0 +4.51(+0.21%)
Feb 25, 2014 2150 2207 2161 2174 0 -30.64(-1.39%)
Feb 24, 2014 2161 2230 2193 2205 0 -6.95(-0.31%)
Feb 21, 2014 2242 2249 2204 2212 0 -21.58(-0.97%)
Feb 20, 2014 2207 2246 2200 2234 0 +25.83(+1.17%)
Feb 19, 2014 2223 2255 2192 2208 0 -21.62(-0.97%)
Feb 18, 2014 2205 2249 2194 2229 0 +31.93(+1.45%)
Feb 14, 2014 2197 2197 2197 0 +0.80(+0.04%)
Feb 13, 2014 2144 2210 2131 2197 0 +28.91(+1.33%)
Feb 12, 2014 2124 2218 2111 2168 0 +52.54(+2.48%)
Feb 11, 2014 2083 2141 2070 2115 0 +29.84(+1.43%)
Feb 10, 2014 2077 2104 2055 2085 0 +8.51(+0.41%)
Feb 07, 2014 2028 2090 2013 2077 0 +53.95(+2.67%)
Feb 06, 2014 2008 2047 1998 2023 0 +17.37(+0.87%)
Feb 05, 2014 2012 2031 1981 2006 0 -12.70(-0.63%)
Feb 04, 2014 1992 2028 1962 2018 0 +33.14(+1.67%)
Feb 03, 2014 2061 2071 1952 1985 0 -76.28(-3.70%)
Jan 31, 2014 2066 2089 2047 2061 0 -36.52(-1.74%)
Jan 30, 2014 2100 2113 2077 2098 0 +14.98(+0.72%)
Jan 29, 2014 2103 2119 2068 2083 0 -36.37(-1.72%)
Jan 28, 2014 2088 2132 2077 2119 0 +31.02(+1.49%)
Jan 27, 2014 2143 2170 2073 2088 0 -85.16(-3.92%)
Jan 24, 2014 2193 2212 2150 2173 0 -32.32(-1.47%)
Jan 23, 2014 2232 2246 2187 2206 0 -31.13(-1.39%)
Jan 22, 2014 2248 2266 2216 2237 0 -7.13(-0.32%)
Jan 21, 2014 2225 2268 2192 2244 0 +28.92(+1.31%)
Jan 17, 2014 2215 2215 2215 0 -12.27(-0.55%)
Jan 16, 2014 2241 2262 2205 2227 0 -20.62(-0.92%)
Jan 15, 2014 2226 2270 2230 2248 0 +9.99(+0.45%)
Jan 14, 2014 2198 2302 2185 2238 0 +61.25(+2.81%)
Jan 13, 2014 2193 2226 2160 2177 0 -51.28(-2.30%)
Jan 10, 2014 2209 2236 2192 2228 0 +15.67(+0.71%)
Jan 09, 2014 2249 2251 2179 2212 0 -33.09(-1.47%)
Jan 08, 2014 2237 2265 2196 2245 0 -24.13(-1.06%)
Jan 07, 2014 2267 2289 2236 2270 0 +10.38(+0.46%)
Jan 06, 2014 2295 2304 2246 2259 0 -29.76(-1.30%)
Jan 03, 2014 2312 2335 2285 2289 0 -22.24(-0.96%)
Jan 02, 2014 2334 2347 2286 2311 0 -30.47(-1.30%)
Dec 31, 2013 2342 2342 2342 0 +23.52(+1.01%)
Dec 30, 2013 2307 2342 2285 2318 0 +11.66(+0.51%)
Dec 27, 2013 2335 2346 2293 2306 0 -19.97(-0.86%)
Dec 26, 2013 2342 2361 2309 2326 0 -2.65(-0.11%)
Dec 24, 2013 2329 2329 2329 0 +2.99(+0.13%)
Dec 23, 2013 2260 2340 2247 2326 0 +90.19(+4.03%)
Dec 20, 2013 2231 2270 2214 2236 0 -0.56(-0.03%)
Dec 19, 2013 2271 2285 2216 2236 0 -36.29(-1.60%)
Dec 18, 2013 2259 2296 2235 2273 0 +6.83(+0.30%)
Dec 17, 2013 2271 2281 2231 2266 0 -7.12(-0.31%)
Dec 16, 2013 2248 2286 2232 2273 0 +32.88(+1.47%)
Dec 13, 2013 2203 2262 2219 2240 0 +2.30(+0.10%)
Dec 12, 2013 2229 2260 2196 2238 0 +11.92(+0.54%)
Dec 11, 2013 2276 2285 2213 2226 0 -44.84(-1.97%)
Dec 10, 2013 2312 2318 2261 2271 0 -43.26(-1.87%)
Dec 09, 2013 2302 2328 2279 2314 0 +20.32(+0.89%)
Dec 06, 2013 2288 2312 2258 2294 0 +33.24(+1.47%)
Dec 05, 2013 2217 2285 2232 2260 0 -2.31(-0.10%)
Dec 04, 2013 2264 2276 2225 2263 0 -3.61(-0.16%)
Dec 03, 2013 2242 2289 2230 2266 0 +20.54(+0.91%)
Dec 02, 2013 2315 2319 2241 2246 0 -69.09(-2.98%)
Nov 29, 2013 2322 2348 2305 2315 0 +6.88(+0.30%)
Nov 27, 2013 2308 2308 2308 0 +30.66(+1.35%)
Nov 26, 2013 2277 2301 2268 2277 0 -4.21(-0.18%)
Nov 25, 2013 2284 2306 2269 2282 0 +3.97(+0.17%)
Nov 22, 2013 2295 2308 2258 2278 0 -13.81(-0.60%)
Nov 21, 2013 2251 2301 2241 2291 0 +48.90(+2.18%)
Nov 20, 2013 2276 2285 2226 2243 0 -20.71(-0.92%)
Nov 19, 2013 2217 2286 2238 2263 0 +3.08(+0.14%)
Nov 18, 2013 2272 2286 2247 2260 0 -7.50(-0.33%)
Nov 15, 2013 2267 2296 2245 2268 0 -2.11(-0.09%)
Nov 14, 2013 2250 2291 2210 2270 0 +7.13(+0.32%)
Nov 12, 2013 2216 2282 2187 2263 0 +78.55(+3.60%)
Nov 11, 2013 1026 2193 2174 2184 0 -2.00(-0.09%)
Nov 08, 2013 1006 2193 2160 2186 0 +24.24(+1.12%)
Nov 07, 2013 1014 2184 2159 2162 0 -4.09(-0.19%)
Nov 06, 2013 949.91 2178 2162 2166 0 +2.39(+0.11%)
Nov 05, 2013 2177 2199 2121 2164 0 -26.35(-1.20%)
Nov 04, 2013 2200 2230 2157 2190 0 -8.42(-0.38%)
Nov 01, 2013 2211 2232 2160 2198 0 +42.84(+1.99%)
Oct 31, 2013 2149 2181 2115 2156 0 +2.10(+0.10%)
Oct 30, 2013 2224 2243 2140 2153 0 -90.99(-4.05%)
Oct 29, 2013 2249 2263 2225 2244 0 +2.30(+0.10%)
Oct 28, 2013 2231 2263 2228 2242 0 -2.71(-0.12%)
Oct 25, 2013 2254 2264 2220 2245 0 -2.83(-0.13%)
Oct 24, 2013 2229 2269 2210 2248 0 +27.41(+1.23%)
Oct 23, 2013 2204 2237 2196 2220 0 +4.05(+0.18%)
Oct 22, 2013 2223 2243 2200 2216 0 +1.03(+0.05%)
Oct 21, 2013 2217 2231 2186 2215 0 +12.36(+0.56%)
Oct 18, 2013 2194 2211 2167 2203 0 +19.59(+0.90%)
Oct 17, 2013 2180 2196 2163 2183 0 -1.73(-0.08%)
Oct 16, 2013 2095 2209 2080 2185 0 +97.84(+4.69%)
Oct 15, 2013 2056 2112 2065 2087 0 -11.78(-0.56%)
Oct 14, 2013 2075 2110 2055 2099 0 +16.96(+0.81%)
Oct 11, 2013 2060 2100 2038 2082 0 +15.65(+0.76%)
Oct 10, 2013 2046 2086 2025 2066 0 +71.35(+3.58%)
Oct 09, 2013 1980 2021 1951 1995 0 +22.12(+1.12%)
Oct 08, 2013 2020 2025 1967 1973 0 -34.46(-1.72%)
Oct 07, 2013 2023 2040 2001 2007 0 -30.31(-1.49%)
Oct 04, 2013 2005 2050 2000 2038 0 +25.30(+1.26%)
Oct 03, 2013 2035 2056 1984 2012 0 -27.77(-1.36%)
Oct 02, 2013 2084 2093 2006 2040 0 -11.70(-0.57%)
Oct 01, 2013 2016 2077 2000 2052 0 +50.70(+2.53%)
Sep 27, 2013 1992 2010 1976 2001 0 -2.41(-0.12%)
Sep 26, 2013 2002 2023 1966 2003 0 +9.71(+0.49%)
Sep 25, 2013 1993 2022 1975 1994 0 +0.59(+0.03%)
Sep 24, 2013 1962 2027 1943 1993 0 +33.04(+1.69%)
Sep 23, 2013 1884 1976 1886 1960 0 -112.10(-5.41%)
Sep 20, 2013 2084 2106 2065 2072 0 -1.65(-0.08%)
Sep 19, 2013 2078 2114 2060 2074 0 -17.55(-0.84%)
Sep 18, 2013 2091 2125 2050 2091 0 -0.55(-0.03%)
Sep 17, 2013 2056 2106 2045 2092 0 +38.84(+1.89%)
Sep 16, 2013 2078 2096 2039 2053 0 -15.15(-0.73%)
Sep 13, 2013 2063 2093 2041 2068 0 +12.12(+0.59%)
Sep 12, 2013 2069 2103 2042 2056 0 -19.50(-0.94%)
Sep 11, 2013 2075 2098 2056 2076 0 -2.68(-0.13%)
Sep 10, 2013 2057 2097 2039 2078 0 +30.80(+1.50%)
Sep 09, 2013 2012 2060 2002 2048 0 +39.05(+1.94%)
Sep 06, 2013 2018 2045 1984 2008 0 -18.69(-0.92%)
Sep 05, 2013 1998 2057 1998 2027 0 +5.79(+0.29%)
Sep 04, 2013 2006 2055 1985 2021 0 +17.17(+0.86%)
Sep 03, 2013 2033 2044 1990 2004 0 -1.15(-0.06%)
Aug 30, 2013 2005 2005 2005 0 -1.09(-0.05%)
Aug 29, 2013 1980 2024 1971 2006 0 +26.67(+1.35%)
Aug 28, 2013 1953 1994 1934 1980 0 +32.50(+1.67%)
Aug 27, 2013 1976 1989 1933 1947 0 -45.90(-2.30%)
Aug 26, 2013 1982 2023 1948 1993 0 +11.01(+0.56%)
Aug 23, 2013 1996 2032 1958 1982 0 -17.88(-0.89%)
Aug 22, 2013 1964 2013 1951 2000 0 +40.23(+2.05%)
Aug 21, 2013 1961 1980 1908 1960 0 -23.40(-1.18%)
Aug 20, 2013 1962 1990 1948 1983 0 +28.03(+1.43%)
Aug 19, 2013 1990 2006 1945 1955 0 -37.14(-1.86%)
Aug 16, 2013 2012 2037 1975 1992 0 -26.93(-1.33%)
Aug 15, 2013 2042 2059 2003 2019 0 -43.50(-2.11%)
Aug 14, 2013 2057 2078 2038 2063 0 +1.43(+0.07%)
Aug 13, 2013 2002 2091 2033 2061 0 -4.23(-0.20%)
Aug 12, 2013 2000 2073 2005 2066 0 +30.80(+1.51%)
Aug 09, 2013 2018 2057 2010 2035 0 -6.22(-0.30%)
Aug 08, 2013 2026 2054 2007 2041 0 +27.00(+1.34%)
Aug 07, 2013 2026 2042 1993 2014 0 -19.48(-0.96%)
Aug 06, 2013 2017 2055 2011 2033 0 -17.51(-0.85%)
Aug 05, 2013 2057 2075 2012 2051 0 -6.45(-0.31%)
Aug 02, 2013 2058 2070 2028 2057 0 -7.27(-0.35%)
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.