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 (%)
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%)
Aug 01, 2013 2051 2086 2035 2065 0 +28.32(+1.39%)
Jul 31, 2013 2061 2086 2021 2036 0 -43.33(-2.08%)
Jul 30, 2013 2040 2130 2010 2080 0 +11.40(+0.55%)
Jul 29, 2013 2102 2118 2050 2068 0 -44.10(-2.09%)
Jul 26, 2013 2083 2132 2080 2112 0 -6.19(-0.29%)
Jul 25, 2013 2059 2164 2045 2119 0 +57.51(+2.79%)
Jul 24, 2013 2092 2099 2050 2061 0 -24.70(-1.18%)
Jul 23, 2013 2082 2102 2060 2086 0 +7.49(+0.36%)
Jul 22, 2013 2060 2095 2046 2078 0 +21.42(+1.04%)
Jul 19, 2013 2042 2073 2023 2057 0 +12.03(+0.59%)
Jul 18, 2013 2028 2065 2019 2045 0 +23.17(+1.15%)
Jul 17, 2013 2016 2043 1993 2022 0 +13.49(+0.67%)
Jul 16, 2013 2038 2052 1980 2008 0 -26.35(-1.30%)
Jul 15, 2013 2018 2054 2009 2035 0 +18.73(+0.93%)
Jul 12, 2013 2004 2023 1987 2016 0 +12.54(+0.63%)
Jul 11, 2013 1971 2016 1980 2003 0 +24.29(+1.23%)
Jul 10, 2013 1989 2006 1952 1979 0 -10.87(-0.55%)
Jul 09, 2013 1972 2006 1961 1990 0 +30.67(+1.57%)
Jul 08, 2013 1952 1975 1942 1959 0 +12.31(+0.63%)
Jul 05, 2013 1938 1954 1900 1947 0 +35.64(+1.86%)
Jul 03, 2013 1911 1911 1911 0 +19.23(+1.02%)
Jul 02, 2013 1885 1919 1861 1892 0 +8.04(+0.43%)
Jul 01, 2013 1829 1918 1847 1884 0 +30.04(+1.62%)
Jun 28, 2013 1874 1890 1831 1854 0 -3.89(-0.21%)
Jun 26, 2013 1865 1898 1839 1858 0 +0.76(+0.04%)
Jun 25, 2013 1865 1882 1822 1857 0 +15.35(+0.83%)
Jun 24, 2013 1851 1874 1801 1842 0 -23.48(-1.26%)
Jun 21, 2013 1882 1904 1832 1865 0 -10.93(-0.58%)
Jun 20, 2013 1898 1910 1854 1876 0 -44.35(-2.31%)
Jun 19, 2013 1948 1962 1910 1920 0 -28.46(-1.46%)
Jun 18, 2013 1932 1955 1912 1949 0 +18.06(+0.94%)
Jun 17, 2013 1937 1961 1908 1931 0 +6.52(+0.34%)
Jun 14, 2013 1941 1962 1906 1924 0 -19.74(-1.02%)
Jun 13, 2013 1916 1952 1900 1944 0 +29.00(+1.51%)
Jun 12, 2013 1932 1971 1894 1915 0 -7.49(-0.39%)
Jun 11, 2013 1917 1955 1884 1923 0 -12.90(-0.67%)
Jun 10, 2013 1956 1965 1909 1935 0 -117.76(-5.74%)
Jun 07, 2013 2046 2070 2023 2053 0 +16.02(+0.79%)
Jun 06, 2013 2010 2044 1993 2037 0 +18.10(+0.90%)
Jun 05, 2013 2038 2059 1993 2019 0 -30.64(-1.49%)
Jun 04, 2013 2075 2115 2017 2050 0 -49.82(-2.37%)
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.