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, 2019 3186 3329 3129 3248 0 +148.77(+4.80%)
Jul 30, 2019 3072 3136 3061 3099 0 +15.55(+0.50%)
Jul 29, 2019 3054 3113 3038 3084 0 +24.36(+0.80%)
Jul 26, 2019 3026 3090 3012 3059 0 +42.67(+1.41%)
Jul 25, 2019 3045 3065 2995 3017 0 -32.69(-1.07%)
Jul 24, 2019 2999 3059 2983 3049 0 +48.04(+1.60%)
Jul 23, 2019 3000 3035 2979 3001 0 +10.94(+0.37%)
Jul 22, 2019 2978 3010 2948 2990 0 +20.77(+0.70%)
Jul 19, 2019 2995 3027 2956 2970 0 -28.55(-0.95%)
Jul 18, 2019 2955 3037 2932 2998 0 +26.00(+0.87%)
Jul 17, 2019 3014 3026 2963 2972 0 -30.57(-1.02%)
Jul 16, 2019 2976 3040 2964 3003 0 +24.89(+0.84%)
Jul 15, 2019 2973 3023 2925 2978 0 +6.23(+0.21%)
Jul 12, 2019 2931 2988 2921 2972 0 +38.62(+1.32%)
Jul 11, 2019 2973 2986 2910 2933 0 -53.49(-1.79%)
Jul 10, 2019 2989 3019 2935 2986 0 +11.00(+0.37%)
Jul 09, 2019 2977 3006 2949 2975 0 -15.71(-0.53%)
Jul 08, 2019 2990 3026 2968 2991 0 +4.34(+0.15%)
Jul 05, 2019 2945 2998 2925 2987 0 +28.44(+0.96%)
Jul 03, 2019 2978 2998 2946 2958 0 -18.07(-0.61%)
Jul 02, 2019 2982 3013 2907 2976 0 -13.33(-0.45%)
Jul 01, 2019 3018 3050 2931 2990 0 -0.52(-0.02%)
Jun 28, 2019 2979 3058 2920 2990 0 +65.47(+2.24%)
Jun 27, 2019 2861 2946 2838 2925 0 +64.01(+2.24%)
Jun 26, 2019 2840 2900 2811 2861 0 +34.47(+1.22%)
Jun 25, 2019 2854 2883 2802 2826 0 -23.97(-0.84%)
Jun 24, 2019 2832 2909 2781 2850 0 +41.74(+1.49%)
Jun 21, 2019 2830 2855 2745 2809 0 -36.92(-1.30%)
Jun 20, 2019 2861 2876 2823 2846 0 +1.06(+0.04%)
Jun 19, 2019 2856 2897 2813 2844 0 +4.27(+0.15%)
Jun 18, 2019 2806 2870 2796 2840 0 +46.64(+1.67%)
Jun 17, 2019 2791 2816 2768 2794 0 +4.23(+0.15%)
Jun 14, 2019 2816 2836 2783 2789 0 -22.66(-0.81%)
Jun 13, 2019 2780 2831 2769 2812 0 +39.51(+1.43%)
Jun 12, 2019 2800 2824 2755 2772 0 -32.81(-1.17%)
Jun 11, 2019 2831 2862 2777 2805 0 -11.89(-0.42%)
Jun 10, 2019 2824 2857 2799 2817 0 +6.15(+0.22%)
Jun 07, 2019 2820 2849 2799 2811 0 +7.92(+0.28%)
Jun 06, 2019 2827 2849 2768 2803 0 -22.34(-0.79%)
Jun 05, 2019 2840 2874 2798 2825 0 -4.14(-0.15%)
Jun 04, 2019 2783 2844 2771 2830 0 +69.80(+2.53%)
Jun 03, 2019 2731 2778 2721 2760 0 +24.97(+0.91%)
May 31, 2019 2737 2763 2699 2735 0 -31.34(-1.13%)
May 30, 2019 2758 2853 2731 2766 0 +12.85(+0.47%)
May 29, 2019 2767 2805 2719 2753 0 -26.71(-0.96%)
May 28, 2019 2792 2819 2756 2780 0 -3.48(-0.13%)
May 24, 2019 2781 2808 2749 2783 0 +10.33(+0.37%)
May 23, 2019 2776 2794 2738 2773 0 -30.14(-1.08%)
May 22, 2019 2807 2842 2785 2803 0 -15.16(-0.54%)
May 21, 2019 2777 2836 2765 2818 0 +55.70(+2.02%)
May 20, 2019 2785 2810 2746 2763 0 -43.24(-1.54%)
May 17, 2019 2831 2856 2788 2806 0 -49.85(-1.75%)
May 16, 2019 2839 2895 2825 2856 0 +29.89(+1.06%)
May 15, 2019 2823 2854 2812 2826 0 -15.77(-0.55%)
May 14, 2019 2818 2868 2810 2842 0 +25.42(+0.90%)
May 13, 2019 2804 2830 2784 2816 0 -23.89(-0.84%)
May 10, 2019 2846 2865 2808 2840 0 -13.07(-0.46%)
May 09, 2019 2807 2874 2792 2853 0 +23.32(+0.82%)
May 08, 2019 2832 2868 2818 2830 0 -7.86(-0.28%)
May 07, 2019 2874 2909 2820 2838 0 -63.48(-2.19%)
May 06, 2019 2890 2962 2848 2901 0 -28.85(-0.98%)
May 03, 2019 2858 2939 2844 2930 0 +85.92(+3.02%)
May 02, 2019 2954 2975 2819 2844 0 -72.99(-2.50%)
May 01, 2019 2957 2989 2898 2917 0 -32.82(-1.11%)
Apr 30, 2019 2984 2991 2932 2950 0 -22.97(-0.77%)
Apr 29, 2019 2991 3010 2943 2973 0 +0.21(+0.01%)
Apr 26, 2019 2911 2986 2909 2973 0 +65.72(+2.26%)
Apr 25, 2019 2929 2945 2869 2907 0 -37.92(-1.29%)
Apr 24, 2019 2919 2966 2902 2945 0 +26.67(+0.91%)
Apr 23, 2019 2877 2937 2851 2918 0 +45.93(+1.60%)
Apr 22, 2019 2918 2974 2843 2872 0 -61.58(-2.10%)
Apr 18, 2019 2933 2967 2896 2934 0 -6.13(-0.21%)
Apr 17, 2019 2951 2971 2925 2940 0 -5.18(-0.18%)
Apr 16, 2019 2940 2963 2912 2945 0 +19.54(+0.67%)
Apr 15, 2019 2942 2971 2908 2926 0 -14.89(-0.51%)
Apr 12, 2019 2951 2994 2920 2941 0 -11.93(-0.40%)
Apr 11, 2019 2937 2972 2926 2953 0 +21.45(+0.73%)
Apr 10, 2019 2902 2951 2875 2931 0 +41.20(+1.43%)
Apr 09, 2019 2920 2949 2882 2890 0 -39.91(-1.36%)
Apr 08, 2019 2935 2970 2898 2930 0 -9.66(-0.33%)
Apr 05, 2019 2955 2975 2909 2939 0 +75.76(+2.65%)
Apr 04, 2019 2862 2887 2830 2864 0 +4.92(+0.17%)
Apr 03, 2019 2853 2887 2825 2859 0 +28.53(+1.01%)
Apr 02, 2019 2846 2866 2807 2830 0 -16.62(-0.58%)
Apr 01, 2019 2811 2881 2801 2847 0 +50.14(+1.79%)
Mar 29, 2019 2825 2841 2763 2797 0 -11.65(-0.41%)
Mar 28, 2019 2807 2833 2775 2808 0 +1.35(+0.05%)
Mar 27, 2019 2784 2829 2769 2807 0 +21.35(+0.77%)
Mar 26, 2019 2758 2816 2749 2786 0 +38.02(+1.38%)
Mar 25, 2019 2722 2766 2692 2748 0 +33.74(+1.24%)
Mar 22, 2019 2826 2837 2711 2714 0 -122.82(-4.33%)
Mar 21, 2019 2814 2866 2810 2837 0 +17.19(+0.61%)
Mar 20, 2019 2870 2887 2806 2820 0 -56.66(-1.97%)
Mar 19, 2019 2916 2930 2863 2876 0 -33.99(-1.17%)
Mar 18, 2019 2915 2949 2873 2910 0 +1.56(+0.05%)
Mar 15, 2019 2884 2943 2865 2909 0 +24.18(+0.84%)
Mar 14, 2019 2893 2908 2857 2884 0 -15.26(-0.53%)
Mar 13, 2019 2913 2937 2890 2900 0 +4.20(+0.15%)
Mar 12, 2019 2899 2916 2864 2896 0 -1.02(-0.04%)
Mar 11, 2019 2859 2926 2851 2897 0 +41.29(+1.45%)
Mar 08, 2019 2848 2879 2823 2855 0 +3.33(+0.12%)
Mar 07, 2019 2870 2895 2841 2852 0 -22.47(-0.78%)
Mar 06, 2019 2905 2925 2853 2874 0 -35.96(-1.24%)
Mar 05, 2019 2941 2950 2889 2910 0 -32.52(-1.11%)
Mar 04, 2019 2962 2991 2926 2943 0 -18.80(-0.63%)
Mar 01, 2019 2946 2972 2913 2962 0 +33.69(+1.15%)
Feb 28, 2019 2920 2943 2892 2928 0 -0.41(-0.01%)
Feb 27, 2019 2925 2953 2885 2928 0 +2.76(+0.09%)
Feb 26, 2019 2931 2946 2909 2926 0 -4.03(-0.14%)
Feb 25, 2019 2942 2969 2908 2930 0 -4.14(-0.14%)
Feb 22, 2019 2936 2964 2898 2934 0 +7.65(+0.26%)
Feb 21, 2019 2911 2946 2885 2926 0 +15.55(+0.53%)
Feb 20, 2019 2915 2944 2891 2911 0 +6.93(+0.24%)
Feb 19, 2019 2915 2936 2878 2904 0 -8.60(-0.30%)
Feb 15, 2019 2881 2927 2872 2912 0 +40.18(+1.40%)
Feb 14, 2019 2865 2914 2852 2872 0 -7.37(-0.26%)
Feb 13, 2019 2719 2905 2713 2879 0 +30.12(+1.06%)
Feb 12, 2019 2824 2864 2812 2849 0 +39.54(+1.41%)
Feb 11, 2019 2777 2827 2766 2810 0 +41.36(+1.49%)
Feb 08, 2019 2803 2815 2726 2768 0 -21.56(-0.77%)
Feb 07, 2019 2797 2824 2761 2790 0 -23.28(-0.83%)
Feb 06, 2019 2808 2841 2783 2813 0 +9.95(+0.35%)
Feb 05, 2019 2809 2823 2783 2803 0 +4.26(+0.15%)
Feb 04, 2019 2766 2837 2744 2799 0 +29.34(+1.06%)
Feb 01, 2019 2764 2788 2736 2770 0 +11.01(+0.40%)
Jan 31, 2019 2772 2794 2749 2759 0 -19.11(-0.69%)
Jan 30, 2019 2778 2799 2724 2778 0 +24.01(+0.87%)
Jan 29, 2019 2762 2798 2738 2754 0 -5.90(-0.21%)
Jan 28, 2019 2748 2790 2725 2760 0 -13.71(-0.49%)
Jan 25, 2019 2764 2807 2743 2773 0 +30.06(+1.10%)
Jan 24, 2019 2744 2766 2709 2743 0 -5.25(-0.19%)
Jan 23, 2019 2741 2779 2696 2749 0 +3.27(+0.12%)
Jan 22, 2019 2738 2782 2711 2745 0 -10.46(-0.38%)
Jan 18, 2019 2754 2792 2709 2756 0 +17.27(+0.63%)
Jan 17, 2019 2697 2763 2678 2739 0 +35.32(+1.31%)
Jan 16, 2019 2668 2723 2644 2703 0 +32.30(+1.21%)
Jan 15, 2019 2690 2716 2634 2671 0 -17.29(-0.64%)
Jan 14, 2019 2696 2742 2671 2688 0 -11.06(-0.41%)
Jan 11, 2019 2694 2762 2662 2699 0 -1.98(-0.07%)
Jan 10, 2019 2679 2758 2648 2701 0 +36.95(+1.39%)
Jan 09, 2019 2674 2739 2610 2664 0 +32.57(+1.24%)
Jan 08, 2019 2604 2655 2578 2632 0 +32.92(+1.27%)
Jan 07, 2019 2558 2636 2546 2599 0 +30.83(+1.20%)
Jan 04, 2019 2500 2580 2489 2568 0 +88.46(+3.57%)
Jan 03, 2019 2476 2521 2443 2480 0 -13.79(-0.55%)
Jan 02, 2019 2403 2538 2386 2493 0 +62.43(+2.57%)
Dec 31, 2018 2428 2452 2388 2431 0 +20.02(+0.83%)
Dec 28, 2018 2362 2435 2350 2411 0 +48.47(+2.05%)
Dec 27, 2018 2344 2387 2304 2362 0 -24.40(-1.02%)
Dec 26, 2018 2360 2412 2288 2387 0 +41.87(+1.79%)
Dec 24, 2018 2322 2392 2292 2345 0 +33.13(+1.43%)
Dec 21, 2018 2290 2384 2252 2312 0 +22.79(+1.00%)
Dec 20, 2018 2272 2325 2248 2289 0 +13.60(+0.60%)
Dec 19, 2018 2353 2383 2260 2275 0 -81.84(-3.47%)
Dec 18, 2018 2341 2389 2315 2357 0 +28.84(+1.24%)
Dec 17, 2018 2360 2386 2310 2328 0 -31.34(-1.33%)
Dec 14, 2018 2366 2409 2342 2360 0 -32.91(-1.38%)
Dec 13, 2018 2426 2457 2366 2393 0 -27.47(-1.14%)
Dec 12, 2018 2439 2474 2390 2420 0 +8.68(+0.36%)
Dec 11, 2018 2465 2476 2372 2411 0 -32.07(-1.31%)
Dec 10, 2018 2475 2483 2420 2444 0 -26.92(-1.09%)
Dec 07, 2018 2530 2549 2463 2470 0 -55.10(-2.18%)
Dec 06, 2018 2545 2560 2485 2526 0 -27.31(-1.07%)
Dec 04, 2018 2645 2683 2541 2553 0 -110.85(-4.16%)
Dec 03, 2018 2672 2696 2619 2664 0 +22.04(+0.83%)
Nov 30, 2018 2625 2664 2595 2642 0 +13.88(+0.53%)
Nov 29, 2018 2662 2704 2601 2628 0 -38.27(-1.44%)
Nov 28, 2018 2576 2699 2538 2666 0 +100.53(+3.92%)
Nov 27, 2018 2546 2587 2523 2566 0 +6.21(+0.24%)
Nov 26, 2018 2586 2618 2535 2559 0 -6.35(-0.25%)
Nov 23, 2018 2556 2593 2540 2566 0 -5.78(-0.22%)
Nov 21, 2018 2571 2571 2571 2571 0 +18.71(+0.73%)
Nov 20, 2018 2584 2625 2531 2553 0 -50.70(-1.95%)
Nov 19, 2018 2618 2649 2578 2603 0 -19.02(-0.73%)
Nov 16, 2018 2624 2656 2580 2622 0 -18.00(-0.68%)
Nov 15, 2018 2615 2670 2577 2640 0 +11.44(+0.44%)
Nov 14, 2018 2673 2688 2619 2629 0 -22.85(-0.86%)
Nov 13, 2018 2661 2705 2632 2652 0 +2.65(+0.10%)
Nov 12, 2018 2677 2698 2622 2649 0 -29.30(-1.09%)
Nov 09, 2018 2705 2756 2660 2678 0 -19.32(-0.72%)
Nov 08, 2018 2705 2724 2658 2698 0 -14.35(-0.53%)
Nov 07, 2018 2711 2737 2664 2712 0 +25.77(+0.96%)
Nov 06, 2018 2672 2745 2630 2686 0 +24.46(+0.92%)
Nov 05, 2018 2748 2762 2636 2662 0 -85.79(-3.12%)
Nov 02, 2018 2736 2781 2696 2748 0 +58.37(+2.17%)
Nov 01, 2018 2611 2729 2584 2689 0 +89.87(+3.46%)
Oct 31, 2018 2605 2638 2528 2599 0 +8.66(+0.33%)
Oct 30, 2018 2623 2685 2477 2591 0 -195.86(-7.03%)
Oct 29, 2018 2782 2856 2721 2787 0 +32.69(+1.19%)
Oct 26, 2018 2750 2789 2727 2754 0 +2.51(+0.09%)
Oct 24, 2018 2811 2843 2750 2751 0 -45.60(-1.63%)
Oct 23, 2018 2810 2840 2732 2797 0 -39.42(-1.39%)
Oct 22, 2018 2829 2895 2815 2837 0 +16.93(+0.60%)
Oct 19, 2018 2825 2864 2789 2820 0 -10.47(-0.37%)
Oct 18, 2018 2879 2886 2808 2830 0 -50.63(-1.76%)
Oct 17, 2018 2886 2900 2840 2881 0 -12.14(-0.42%)
Oct 16, 2018 2842 2905 2796 2893 0 +62.17(+2.20%)
Oct 15, 2018 2784 2851 2780 2831 0 +34.60(+1.24%)
Oct 12, 2018 2876 2886 2772 2796 0 -37.84(-1.34%)
Oct 11, 2018 2862 2909 2826 2834 0 -46.74(-1.62%)
Oct 10, 2018 2932 2973 2875 2881 0 -52.83(-1.80%)
Oct 09, 2018 2962 2993 2926 2933 0 -19.46(-0.66%)
Oct 08, 2018 2941 2978 2910 2953 0 +14.58(+0.50%)
Oct 05, 2018 2954 2969 2900 2938 0 -1.18(-0.04%)
Oct 04, 2018 3011 3017 2927 2940 0 -72.69(-2.41%)
Oct 03, 2018 2988 3036 2954 3012 0 +34.92(+1.17%)
Oct 02, 2018 3012 3038 2958 2977 0 -29.26(-0.97%)
Oct 01, 2018 3087 3102 2994 3007 0 -66.17(-2.15%)
Sep 28, 2018 3070 3110 3030 3073 0 +4.20(+0.14%)
Sep 27, 2018 3072 3089 3053 3069 0 +5.70(+0.19%)
Sep 26, 2018 3094 3096 3047 3063 0 -24.23(-0.78%)
Sep 25, 2018 3132 3158 3078 3087 0 -36.84(-1.18%)
Sep 24, 2018 3138 3171 3087 3124 0 -37.53(-1.19%)
Sep 21, 2018 3179 3223 3136 3161 0 -17.45(-0.55%)
Sep 20, 2018 3178 3212 3161 3179 0 +9.21(+0.29%)
Sep 19, 2018 3155 3208 3134 3170 0 +8.44(+0.27%)
Sep 18, 2018 3172 3219 3153 3161 0 -12.53(-0.39%)
Sep 17, 2018 3197 3216 3150 3174 0 -17.12(-0.54%)
Sep 14, 2018 3167 3256 3154 3191 0 +18.15(+0.57%)
Sep 13, 2018 3168 3214 3143 3173 0 +26.84(+0.85%)
Sep 12, 2018 3165 3203 3123 3146 0 -20.47(-0.65%)
Sep 11, 2018 3217 3249 3159 3166 0 -64.89(-2.01%)
Sep 10, 2018 3254 3285 3211 3231 0 -23.49(-0.72%)
Sep 07, 2018 3217 3267 3199 3255 0 +21.45(+0.66%)
Sep 06, 2018 3255 3292 3217 3233 0 -23.10(-0.71%)
Sep 05, 2018 3270 3298 3221 3256 0 -17.73(-0.54%)
Sep 04, 2018 3318 3329 3243 3274 0 -46.09(-1.39%)
Aug 31, 2018 3320 3320 3320 3320 0 +17.04(+0.52%)
Aug 30, 2018 3297 3350 3279 3303 0 -7.41(-0.22%)
Aug 29, 2018 3299 3344 3294 3311 0 +11.90(+0.36%)
Aug 28, 2018 3330 3353 3287 3299 0 -25.74(-0.77%)
Aug 27, 2018 3335 3359 3308 3324 0 +3.76(+0.11%)
Aug 24, 2018 3329 3351 3296 3321 0 +1.45(+0.04%)
Aug 23, 2018 3324 3354 3286 3319 0 -1.64(-0.05%)
Aug 22, 2018 3317 3339 3277 3321 0 -1.43(-0.04%)
Aug 21, 2018 3283 3358 3269 3322 0 +49.25(+1.50%)
Aug 20, 2018 3261 3302 3235 3273 0 +34.11(+1.05%)
Aug 17, 2018 3210 3269 3192 3239 0 +23.95(+0.74%)
Aug 16, 2018 3222 3265 3187 3215 0 +7.97(+0.25%)
Aug 15, 2018 3251 3281 3165 3207 0 -23.60(-0.73%)
Aug 14, 2018 3227 3285 3203 3231 0 +6.20(+0.19%)
Aug 13, 2018 3287 3313 3202 3224 0 -59.51(-1.81%)
Aug 10, 2018 3328 3349 3257 3284 0 -59.54(-1.78%)
Aug 09, 2018 3336 3377 3316 3343 0 +6.12(+0.18%)
Aug 08, 2018 3344 3367 3306 3337 0 -11.95(-0.36%)
Aug 07, 2018 3335 3380 3311 3349 0 +25.65(+0.77%)
Aug 06, 2018 3289 3344 3272 3324 0 +19.81(+0.60%)
Aug 03, 2018 3304 3360 3275 3304 0 -8.52(-0.26%)
Aug 02, 2018 3316 3356 3278 3312 0 -15.89(-0.48%)
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.