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, 2017 2849 2900 2834 2850 0 +14.61(+0.52%)
Aug 30, 2017 2820 2864 2808 2835 0 +7.16(+0.25%)
Aug 29, 2017 2793 2866 2788 2828 0 +9.72(+0.34%)
Aug 28, 2017 2822 2844 2793 2818 0 -3.63(-0.13%)
Aug 25, 2017 2828 2865 2799 2822 0 +0.71(+0.03%)
Aug 24, 2017 2833 2867 2810 2821 0 -2.56(-0.09%)
Aug 23, 2017 2826 2869 2801 2824 0 -10.44(-0.37%)
Aug 22, 2017 2834 2850 2813 2834 0 +4.62(+0.16%)
Aug 21, 2017 2808 2858 2777 2829 0 +33.08(+1.18%)
Aug 18, 2017 2770 2843 2766 2796 0 +5.08(+0.18%)
Aug 17, 2017 2818 2861 2787 2791 0 -37.31(-1.32%)
Aug 16, 2017 2842 2879 2816 2829 0 -8.94(-0.32%)
Aug 15, 2017 2870 2879 2814 2837 0 -35.05(-1.22%)
Aug 14, 2017 2815 2891 2802 2873 0 +61.51(+2.19%)
Aug 11, 2017 2794 2867 2777 2811 0 -14.90(-0.53%)
Aug 10, 2017 2835 2854 2804 2826 0 -23.71(-0.83%)
Aug 09, 2017 2854 2900 2830 2850 0 -25.47(-0.89%)
Aug 08, 2017 2879 2926 2855 2875 0 +1.24(+0.04%)
Aug 07, 2017 2867 2917 2827 2874 0 +13.37(+0.47%)
Aug 04, 2017 2853 2891 2827 2860 0 +18.20(+0.64%)
Aug 03, 2017 2848 2895 2813 2842 0 +6.07(+0.21%)
Aug 02, 2017 2949 2961 2807 2836 0 -111.08(-3.77%)
Aug 01, 2017 2971 3015 2909 2947 0 -8.24(-0.28%)
Jul 31, 2017 2973 2999 2935 2956 0 -13.10(-0.44%)
Jul 28, 2017 2959 2998 2935 2969 0 +5.85(+0.20%)
Jul 27, 2017 2988 3017 2937 2963 0 -23.58(-0.79%)
Jul 26, 2017 3005 3031 2971 2986 0 -9.07(-0.30%)
Jul 25, 2017 2978 3049 2966 2995 0 +20.74(+0.70%)
Jul 24, 2017 2980 2989 2949 2975 0 -11.68(-0.39%)
Jul 21, 2017 3040 3045 2968 2986 0 -27.12(-0.90%)
Jul 20, 2017 2997 3035 2973 3014 0 +25.00(+0.84%)
Jul 19, 2017 2993 3037 2976 2989 0 +2.10(+0.07%)
Jul 18, 2017 2986 3011 2938 2986 0 -16.56(-0.55%)
Jul 17, 2017 2987 3040 2973 3003 0 +17.41(+0.58%)
Jul 14, 2017 2981 3012 2961 2986 0 -13.93(-0.46%)
Jul 13, 2017 2985 3010 2957 2999 0 +19.94(+0.67%)
Jul 12, 2017 2982 3035 2954 2980 0 +11.60(+0.39%)
Jul 11, 2017 2976 3002 2946 2968 0 -9.32(-0.31%)
Jul 10, 2017 2983 3003 2946 2977 0 -24.20(-0.81%)
Jul 07, 2017 2959 3012 2926 3001 0 +50.70(+1.72%)
Jul 06, 2017 2952 2987 2917 2951 0 -17.44(-0.59%)
Jul 05, 2017 2960 2986 2908 2968 0 -14.85(-0.50%)
Jul 03, 2017 2963 2995 2942 2983 0 +11.17(+0.38%)
Jun 30, 2017 2959 3040 2920 2972 0 -24.58(-0.82%)
Jun 29, 2017 3017 3036 2950 2996 0 -19.31(-0.64%)
Jun 28, 2017 2985 3025 2949 3016 0 +53.45(+1.80%)
Jun 27, 2017 2916 2996 2882 2962 0 +57.45(+1.98%)
Jun 26, 2017 2879 2929 2840 2905 0 +45.78(+1.60%)
Jun 23, 2017 2824 2885 2803 2859 0 +39.81(+1.41%)
Jun 22, 2017 2796 2850 2792 2819 0 +11.24(+0.40%)
Jun 21, 2017 2833 2858 2797 2808 0 -15.85(-0.56%)
Jun 20, 2017 2838 2869 2793 2824 0 -38.60(-1.35%)
Jun 19, 2017 2824 2884 2779 2862 0 +39.97(+1.42%)
Jun 16, 2017 2822 2854 2791 2823 0 -52.01(-1.81%)
Jun 15, 2017 2853 2898 2828 2875 0 +6.27(+0.22%)
Jun 14, 2017 2889 2896 2843 2868 0 -19.84(-0.69%)
Jun 13, 2017 2896 2916 2850 2888 0 -19.01(-0.65%)
Jun 12, 2017 2872 2951 2859 2907 0 +17.72(+0.61%)
Jun 09, 2017 2898 2933 2845 2889 0 -4.01(-0.14%)
Jun 08, 2017 2790 2908 2776 2893 0 +98.62(+3.53%)
Jun 07, 2017 2803 2828 2771 2795 0 -13.39(-0.48%)
Jun 06, 2017 2804 2839 2766 2808 0 -5.25(-0.19%)
Jun 05, 2017 2872 2886 2808 2813 0 -56.39(-1.96%)
Jun 02, 2017 2877 2935 2847 2870 0 -9.67(-0.34%)
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.