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 31, 2020 2372 2384 2316 2332 0 -56.30(-2.36%)
Aug 28, 2020 2379 2402 2344 2388 0 +15.25(+0.64%)
Aug 27, 2020 2351 2411 2338 2373 0 +28.01(+1.19%)
Aug 26, 2020 2358 2384 2319 2345 0 -30.25(-1.27%)
Aug 25, 2020 2411 2429 2329 2375 0 -43.70(-1.81%)
Aug 24, 2020 2384 2438 2348 2419 0 +62.21(+2.64%)
Aug 21, 2020 2360 2387 2326 2356 0 -23.19(-0.97%)
Aug 20, 2020 2346 2399 2335 2380 0 -0.24(-0.01%)
Aug 19, 2020 2371 2416 2340 2380 0 +28.71(+1.22%)
Aug 18, 2020 2394 2399 2334 2351 0 -48.57(-2.02%)
Aug 17, 2020 2417 2438 2374 2400 0 -23.61(-0.97%)
Aug 14, 2020 2385 2440 2362 2423 0 +15.24(+0.63%)
Aug 13, 2020 2413 2446 2388 2408 0 -22.84(-0.94%)
Aug 12, 2020 2489 2502 2392 2431 0 -34.04(-1.38%)
Aug 11, 2020 2483 2529 2438 2465 0 +23.16(+0.95%)
Aug 10, 2020 2399 2478 2397 2442 0 +52.60(+2.20%)
Aug 07, 2020 2336 2395 2317 2389 0 +41.94(+1.79%)
Aug 06, 2020 2291 2362 2286 2347 0 +50.40(+2.19%)
Aug 05, 2020 2298 2318 2258 2297 0 +21.42(+0.94%)
Aug 04, 2020 2261 2305 2238 2275 0 +4.50(+0.20%)
Aug 03, 2020 2251 2288 2219 2271 0 +34.85(+1.56%)
Jul 31, 2020 2274 2303 2207 2236 0 -64.52(-2.80%)
Jul 30, 2020 2312 2332 2263 2301 0 -36.34(-1.56%)
Jul 29, 2020 2329 2403 2287 2337 0 +57.16(+2.51%)
Jul 28, 2020 2267 2323 2248 2280 0 -7.67(-0.34%)
Jul 27, 2020 2264 2307 2230 2287 0 +22.35(+0.99%)
Jul 24, 2020 2317 2341 2261 2265 0 -49.41(-2.13%)
Jul 23, 2020 2296 2340 2273 2314 0 +13.80(+0.60%)
Jul 22, 2020 2238 2325 2213 2301 0 +55.82(+2.49%)
Jul 21, 2020 2215 2276 2205 2245 0 +46.70(+2.12%)
Jul 20, 2020 2257 2263 2173 2198 0 -49.73(-2.21%)
Jul 17, 2020 2281 2310 2226 2248 0 -16.64(-0.73%)
Jul 16, 2020 2267 2292 2228 2264 0 -16.65(-0.73%)
Jul 15, 2020 2256 2317 2233 2281 0 +63.56(+2.87%)
Jul 14, 2020 2168 2243 2146 2218 0 +49.23(+2.27%)
Jul 13, 2020 2215 2237 2149 2168 0 -28.76(-1.31%)
Jul 10, 2020 2114 2253 2105 2197 0 +27.07(+1.25%)
Jul 09, 2020 2228 2240 2133 2170 0 -73.99(-3.30%)
Jul 08, 2020 2257 2272 2188 2244 0 -10.07(-0.45%)
Jul 07, 2020 2296 2314 2243 2254 0 -69.83(-3.00%)
Jul 06, 2020 2354 2383 2264 2324 0 +6.29(+0.27%)
Jul 02, 2020 2381 2409 2291 2318 0 -18.63(-0.80%)
Jul 01, 2020 2451 2470 2320 2336 0 -105.69(-4.33%)
Jun 30, 2020 2379 2450 2346 2442 0 +59.18(+2.48%)
Jun 29, 2020 2312 2401 2295 2383 0 +100.42(+4.40%)
Jun 26, 2020 2268 2315 2216 2282 0 -1.32(-0.06%)
Jun 25, 2020 2253 2303 2215 2284 0 +20.25(+0.89%)
Jun 24, 2020 2296 2335 2238 2263 0 -69.80(-2.99%)
Jun 23, 2020 2370 2406 2297 2333 0 -2.51(-0.11%)
Jun 22, 2020 2296 2364 2253 2336 0 +32.33(+1.40%)
Jun 19, 2020 2405 2438 2295 2303 0 -83.02(-3.48%)
Jun 18, 2020 2381 2436 2367 2386 0 -17.16(-0.71%)
Jun 17, 2020 2433 2468 2361 2404 0 -26.12(-1.08%)
Jun 16, 2020 2461 2484 2377 2430 0 +59.84(+2.53%)
Jun 15, 2020 2297 2406 2272 2370 0 -0.09(-0.00%)
Jun 12, 2020 2435 2498 2309 2370 0 +27.63(+1.18%)
Jun 11, 2020 2408 2460 2306 2342 0 -158.81(-6.35%)
Jun 10, 2020 2580 2606 2486 2501 0 -92.27(-3.56%)
Jun 09, 2020 2631 2640 2534 2593 0 -75.04(-2.81%)
Jun 08, 2020 2615 2687 2592 2668 0 +91.92(+3.57%)
Jun 05, 2020 2499 2620 2493 2577 0 +133.71(+5.47%)
Jun 04, 2020 2413 2469 2383 2443 0 +5.08(+0.21%)
Jun 03, 2020 2360 2467 2326 2438 0 +127.76(+5.53%)
Jun 02, 2020 2327 2367 2287 2310 0 +19.97(+0.87%)
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.