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 (%)
Sep 30, 2019 3219 3246 3180 3206 0 -5.84(-0.18%)
Sep 27, 2019 3224 3262 3184 3211 0 +5.12(+0.16%)
Sep 26, 2019 3217 3234 3179 3206 0 -8.65(-0.27%)
Sep 25, 2019 3178 3242 3162 3215 0 +43.78(+1.38%)
Sep 24, 2019 3203 3226 3143 3171 0 -38.18(-1.19%)
Sep 23, 2019 3225 3284 3126 3209 0 -37.63(-1.16%)
Sep 20, 2019 3242 3287 3212 3247 0 +11.00(+0.34%)
Sep 19, 2019 3249 3286 3219 3236 0 +0.87(+0.03%)
Sep 18, 2019 3256 3276 3211 3235 0 -29.84(-0.91%)
Sep 17, 2019 3240 3278 3216 3265 0 +7.27(+0.22%)
Sep 16, 2019 3282 3308 3230 3258 0 -40.06(-1.21%)
Sep 13, 2019 3329 3353 3260 3298 0 -12.30(-0.37%)
Sep 12, 2019 3298 3332 3260 3310 0 +5.81(+0.18%)
Sep 11, 2019 3263 3313 3228 3304 0 +49.90(+1.53%)
Sep 10, 2019 3207 3292 3170 3254 0 +47.97(+1.50%)
Sep 09, 2019 3201 3253 3138 3206 0 +15.85(+0.50%)
Sep 06, 2019 3213 3227 3159 3191 0 -21.48(-0.67%)
Sep 05, 2019 3196 3249 3161 3212 0 +50.66(+1.60%)
Sep 04, 2019 3159 3191 3118 3161 0 +31.13(+0.99%)
Sep 03, 2019 3151 3195 3110 3130 0 -54.97(-1.73%)
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%)
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.