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, 2019 3206 3225 3169 3185 0 -10.83(-0.34%)
Aug 29, 2019 3217 3241 3185 3196 0 +9.63(+0.30%)
Aug 28, 2019 3136 3209 3124 3186 0 +46.12(+1.47%)
Aug 27, 2019 3218 3233 3125 3140 0 -63.09(-1.97%)
Aug 26, 2019 3226 3248 3161 3203 0 +11.41(+0.36%)
Aug 23, 2019 3272 3299 3179 3192 0 -97.37(-2.96%)
Aug 22, 2019 3285 3314 3260 3289 0 +7.47(+0.23%)
Aug 21, 2019 3281 3302 3250 3282 0 +14.06(+0.43%)
Aug 20, 2019 3258 3298 3243 3268 0 -1.64(-0.05%)
Aug 19, 2019 3283 3335 3245 3269 0 +19.41(+0.60%)
Aug 16, 2019 3205 3267 3199 3250 0 +61.07(+1.92%)
Aug 15, 2019 3165 3206 3158 3189 0 +24.16(+0.76%)
Aug 14, 2019 3188 3203 3134 3165 0 -65.10(-2.02%)
Aug 13, 2019 3208 3289 3174 3230 0 -1.22(-0.04%)
Aug 12, 2019 3187 3246 3164 3231 0 +38.91(+1.22%)
Aug 09, 2019 3207 3233 3137 3192 0 -31.98(-0.99%)
Aug 08, 2019 3175 3245 3162 3224 0 +70.63(+2.24%)
Aug 07, 2019 3150 3192 3102 3154 0 -14.72(-0.46%)
Aug 06, 2019 3150 3203 3120 3168 0 +32.72(+1.04%)
Aug 05, 2019 3171 3193 3079 3136 0 -82.32(-2.56%)
Aug 02, 2019 3244 3249 3171 3218 0 -36.20(-1.11%)
Aug 01, 2019 3260 3333 3239 3254 0 +6.06(+0.19%)
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%)
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.