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, 2009 1559 1584 1528 1561 0 -30.88(-1.94%)
Aug 28, 2009 1614 1642 1561 1592 0 -12.43(-0.77%)
Aug 27, 2009 1592 1627 1531 1604 0 +17.58(+1.11%)
Aug 26, 2009 1574 1648 1547 1587 0 +15.19(+0.97%)
Aug 25, 2009 1532 1620 1517 1572 0 +46.02(+3.02%)
Aug 24, 2009 1545 1572 1498 1525 0 -9.93(-0.65%)
Aug 21, 2009 1511 1553 1484 1535 0 +59.23(+4.01%)
Aug 20, 2009 1417 1493 1423 1476 0 +26.73(+1.84%)
Aug 19, 2009 1412 1476 1363 1449 0 +16.46(+1.15%)
Aug 18, 2009 1375 1455 1360 1433 0 +61.30(+4.47%)
Aug 17, 2009 1385 1407 1345 1372 0 -54.69(-3.83%)
Aug 14, 2009 1487 1501 1398 1426 0 -57.05(-3.85%)
Aug 13, 2009 1491 1515 1457 1483 0 -0.13(-0.01%)
Aug 12, 2009 1434 1521 1427 1484 0 +37.75(+2.61%)
Aug 11, 2009 1467 1478 1420 1446 0 -27.04(-1.84%)
Aug 10, 2009 1484 1513 1428 1473 0 -11.25(-0.76%)
Aug 07, 2009 1426 1512 1407 1484 0 +81.87(+5.84%)
Aug 06, 2009 1434 1459 1362 1402 0 -15.33(-1.08%)
Aug 05, 2009 1455 1475 1392 1418 0 -34.55(-2.38%)
Aug 04, 2009 1428 1493 1380 1452 0 +18.87(+1.32%)
Aug 03, 2009 1399 1465 1363 1433 0 +44.46(+3.20%)
Jul 31, 2009 1347 1439 1333 1389 0 +55.12(+4.13%)
Jul 30, 2009 1267 1391 1255 1334 0 +92.11(+7.42%)
Jul 29, 2009 1264 1308 1225 1242 0 -32.77(-2.57%)
Jul 28, 2009 1256 1293 1218 1274 0 -3.49(-0.27%)
Jul 27, 2009 1273 1324 1235 1278 0 +64.53(+5.32%)
Jul 25, 2009 1220 1248 1177 1213 0 -31.43(-2.53%)
Jul 24, 2009 1253 1288 1194 1245 0 -3.85(-0.31%)
Jul 23, 2009 1149 1279 1147 1249 0 +82.24(+7.05%)
Jul 22, 2009 1141 1187 1132 1166 0 +10.45(+0.90%)
Jul 21, 2009 1174 1188 1107 1156 0 +55.47(+5.04%)
Jun 26, 2009 1028 1125 1014 1100 0 +54.93(+5.25%)
Jun 25, 2009 1013 1054 1006 1045 0 +52.53(+5.29%)
Jun 24, 2009 1004 1036 961.32 992.94 0 -2.89(-0.29%)
Jun 23, 2009 975.86 1032 941.86 995.83 0 +26.09(+2.69%)
Jun 22, 2009 1036 1039 950.62 969.74 0 -73.26(-7.02%)
Jun 19, 2009 1044 1108 1017 1043 0 +14.99(+1.46%)
Jun 18, 2009 1057 1057 987.43 1028 0 -35.68(-3.35%)
Jun 17, 2009 1062 1104 1004 1064 0 +5.00(+0.47%)
Jun 16, 2009 1111 1131 1027 1059 0 -41.53(-3.77%)
Jun 15, 2009 1151 1160 1076 1100 0 -62.02(-5.34%)
Jun 12, 2009 1167 1181 1126 1162 0 -14.82(-1.26%)
Jun 11, 2009 1155 1205 1137 1177 0 +22.50(+1.95%)
Jun 10, 2009 1213 1223 1131 1155 0 -37.20(-3.12%)
Jun 09, 2009 1188 1234 1170 1192 0 +11.69(+0.99%)
Jun 08, 2009 1168 1198 1150 1180 0 -29.56(-2.44%)
Jun 05, 2009 1246 1274 1188 1210 0 -19.83(-1.61%)
Jun 04, 2009 1210 1244 1168 1229 0 +16.46(+1.36%)
Jun 03, 2009 1273 1283 1179 1213 0 -71.76(-5.59%)
Jun 02, 2009 1245 1311 1222 1285 0 +29.85(+2.38%)
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.