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 (%)
Apr 30, 2018 3103 3127 3042 3047 0 -58.19(-1.87%)
Apr 27, 2018 3137 3150 3073 3105 0 -37.80(-1.20%)
Apr 26, 2018 3147 3183 3107 3143 0 -5.88(-0.19%)
Apr 25, 2018 3267 3316 3127 3149 0 -122.31(-3.74%)
Apr 24, 2018 3310 3330 3240 3271 0 -22.58(-0.69%)
Apr 23, 2018 3292 3330 3270 3294 0 -3.72(-0.11%)
Apr 20, 2018 3335 3360 3270 3297 0 -49.60(-1.48%)
Apr 19, 2018 3371 3383 3316 3347 0 -16.85(-0.50%)
Apr 18, 2018 3383 3415 3346 3364 0 -2.83(-0.08%)
Apr 17, 2018 3349 3381 3298 3367 0 +48.56(+1.46%)
Apr 16, 2018 3284 3341 3265 3318 0 +47.73(+1.46%)
Apr 13, 2018 3313 3318 3252 3270 0 -22.56(-0.69%)
Apr 12, 2018 3294 3332 3270 3293 0 +8.35(+0.25%)
Apr 11, 2018 3254 3298 3236 3285 0 +17.44(+0.53%)
Apr 10, 2018 3290 3330 3235 3267 0 +15.94(+0.49%)
Apr 09, 2018 3321 3327 3236 3251 0 -38.68(-1.18%)
Apr 06, 2018 3375 3417 3260 3290 0 -105.34(-3.10%)
Apr 05, 2018 3378 3443 3352 3395 0 +55.55(+1.66%)
Apr 04, 2018 3234 3378 3213 3340 0 +75.23(+2.30%)
Apr 03, 2018 3224 3287 3208 3265 0 +71.20(+2.23%)
Apr 02, 2018 3251 3273 3169 3193 0 -65.25(-2.00%)
Mar 29, 2018 3259 3259 3259 3259 0 -7.70(-0.24%)
Mar 28, 2018 3235 3293 3205 3266 0 +39.92(+1.24%)
Mar 27, 2018 3254 3304 3206 3226 0 -31.82(-0.98%)
Mar 26, 2018 3235 3287 3184 3258 0 +76.12(+2.39%)
Mar 23, 2018 3283 3305 3177 3182 0 -80.62(-2.47%)
Mar 22, 2018 3306 3340 3261 3263 0 -64.32(-1.93%)
Mar 21, 2018 3341 3393 3300 3327 0 -10.09(-0.30%)
Mar 20, 2018 3388 3396 3317 3337 0 -34.07(-1.01%)
Mar 19, 2018 3382 3400 3328 3371 0 +3.32(+0.10%)
Mar 16, 2018 3332 3412 3321 3368 0 +28.38(+0.85%)
Mar 15, 2018 3350 3363 3310 3339 0 -9.50(-0.28%)
Mar 14, 2018 3389 3391 3329 3349 0 -11.81(-0.35%)
Mar 13, 2018 3404 3420 3347 3361 0 -37.18(-1.09%)
Mar 12, 2018 3392 3434 3331 3398 0 +29.26(+0.87%)
Mar 09, 2018 3322 3400 3306 3369 0 +14.69(+0.44%)
Mar 08, 2018 3389 3415 3314 3354 0 -14.95(-0.44%)
Mar 07, 2018 3369 3398 3325 3369 0 +51.39(+1.55%)
Mar 06, 2018 3286 3332 3235 3318 0 +40.99(+1.25%)
Mar 05, 2018 3246 3314 3217 3277 0 +9.10(+0.28%)
Mar 02, 2018 3200 3311 3182 3267 0 +46.34(+1.44%)
Mar 01, 2018 3232 3300 3191 3221 0 -28.48(-0.88%)
Feb 28, 2018 3346 3360 3230 3250 0 -88.48(-2.65%)
Feb 27, 2018 3396 3437 3319 3338 0 -71.81(-2.11%)
Feb 26, 2018 3404 3436 3355 3410 0 +15.51(+0.46%)
Feb 23, 2018 3367 3422 3354 3394 0 +44.45(+1.33%)
Feb 22, 2018 3387 3451 3340 3350 0 -27.30(-0.81%)
Feb 21, 2018 3329 3435 3329 3377 0 +52.81(+1.59%)
Feb 20, 2018 3384 3424 3314 3324 0 -75.64(-2.22%)
Feb 16, 2018 3400 3400 3400 3400 0 -12.40(-0.36%)
Feb 15, 2018 3355 3446 3306 3412 0 +89.10(+2.68%)
Feb 14, 2018 3289 3395 3274 3323 0 +210.94(+6.78%)
Feb 13, 2018 3089 3141 3075 3112 0 -7.71(-0.25%)
Feb 12, 2018 3141 3173 3097 3120 0 -12.87(-0.41%)
Feb 09, 2018 3143 3182 3077 3133 0 +11.50(+0.37%)
Feb 08, 2018 3196 3202 3111 3122 0 -57.56(-1.81%)
Feb 07, 2018 3158 3187 3137 3179 0 +24.28(+0.77%)
Feb 06, 2018 3076 3212 3068 3155 0 -31.78(-1.00%)
Feb 05, 2018 3153 3230 3142 3187 0 +8.04(+0.25%)
Feb 02, 2018 3226 3246 3146 3179 0 -61.58(-1.90%)
Feb 01, 2018 3248 3279 3183 3240 0 -26.02(-0.80%)
Jan 31, 2018 3314 3324 3239 3266 0 -24.53(-0.75%)
Jan 30, 2018 3298 3344 3283 3291 0 -23.64(-0.71%)
Jan 29, 2018 3357 3382 3309 3314 0 -60.71(-1.80%)
Jan 26, 2018 3373 3416 3333 3375 0 +11.86(+0.35%)
Jan 25, 2018 3369 3385 3274 3363 0 +17.65(+0.53%)
Jan 24, 2018 3457 3466 3336 3346 0 -103.01(-2.99%)
Jan 23, 2018 3450 3479 3390 3449 0 +16.48(+0.48%)
Jan 22, 2018 3460 3491 3390 3432 0 -28.47(-0.82%)
Jan 19, 2018 3383 3500 3349 3461 0 +55.49(+1.63%)
Jan 18, 2018 3429 3456 3365 3405 0 -37.54(-1.09%)
Jan 17, 2018 3420 3459 3366 3443 0 +42.52(+1.25%)
Jan 16, 2018 3498 3544 3371 3400 0 -69.24(-2.00%)
Jan 12, 2018 3469 3469 3469 3469 0 +13.61(+0.39%)
Jan 11, 2018 3361 3469 3349 3456 0 +85.03(+2.52%)
Jan 10, 2018 3346 3390 3326 3371 0 +11.96(+0.36%)
Jan 09, 2018 3314 3414 3268 3359 0 +51.38(+1.55%)
Jan 08, 2018 3252 3351 3214 3307 0 +50.25(+1.54%)
Jan 05, 2018 3240 3267 3203 3257 0 +99.41(+3.15%)
Jan 04, 2018 3148 3187 3116 3158 0 +22.82(+0.73%)
Jan 03, 2018 3231 3242 3126 3135 0 -83.87(-2.61%)
Jan 02, 2018 3137 3236 3123 3219 0 +96.99(+3.11%)
Dec 29, 2017 3122 3122 3122 3122 0 -60.13(-1.89%)
Dec 28, 2017 3196 3212 3164 3182 0 -3.00(-0.09%)
Dec 27, 2017 3160 3212 3144 3185 0 +23.00(+0.73%)
Dec 26, 2017 3145 3201 3115 3162 0 +12.53(+0.40%)
Dec 22, 2017 3108 3176 3092 3149 0 +42.59(+1.37%)
Dec 21, 2017 3102 3134 3086 3107 0 +9.39(+0.30%)
Dec 20, 2017 3083 3142 3068 3097 0 +27.34(+0.89%)
Dec 19, 2017 3133 3153 3063 3070 0 -52.42(-1.68%)
Dec 18, 2017 3097 3162 3073 3122 0 +58.31(+1.90%)
Dec 15, 2017 3000 3096 2995 3064 0 +62.85(+2.09%)
Dec 14, 2017 3076 3083 2991 3001 0 -58.30(-1.91%)
Dec 13, 2017 3038 3108 3027 3060 0 +31.50(+1.04%)
Dec 12, 2017 3025 3068 3005 3028 0 -8.08(-0.27%)
Dec 11, 2017 3087 3095 3019 3036 0 -44.18(-1.43%)
Dec 08, 2017 3157 3173 3069 3080 0 -112.34(-3.52%)
Dec 07, 2017 3193 3217 3133 3193 0 +5.94(+0.19%)
Dec 06, 2017 3171 3211 3164 3187 0 +14.24(+0.45%)
Dec 05, 2017 3217 3226 3164 3172 0 -39.51(-1.23%)
Dec 04, 2017 3216 3268 3188 3212 0 +31.99(+1.01%)
Dec 01, 2017 3223 3237 3122 3180 0 -43.84(-1.36%)
Nov 30, 2017 3265 3291 3203 3224 0 -28.79(-0.89%)
Nov 29, 2017 3220 3310 3218 3253 0 +34.89(+1.08%)
Nov 28, 2017 3146 3230 3125 3218 0 +73.26(+2.33%)
Nov 27, 2017 3130 3178 3123 3144 0 +2.82(+0.09%)
Nov 24, 2017 3144 3165 3110 3142 0 -0.62(-0.02%)
Nov 22, 2017 3196 3227 3129 3142 0 -53.51(-1.67%)
Nov 21, 2017 3207 3260 3163 3196 0 -3.03(-0.09%)
Nov 20, 2017 3174 3218 3146 3199 0 +27.95(+0.88%)
Nov 17, 2017 3113 3178 3098 3171 0 +39.08(+1.25%)
Nov 16, 2017 3074 3161 3068 3132 0 +66.96(+2.18%)
Nov 15, 2017 3076 3109 3025 3065 0 -36.19(-1.17%)
Nov 14, 2017 3070 3138 3033 3101 0 +23.71(+0.77%)
Nov 13, 2017 3111 3140 3058 3077 0 -47.88(-1.53%)
Nov 10, 2017 3040 3163 3028 3125 0 +85.58(+2.82%)
Nov 09, 2017 3031 3088 3011 3040 0 +3.70(+0.12%)
Nov 08, 2017 3027 3064 3001 3036 0 -11.52(-0.38%)
Nov 07, 2017 3105 3113 3023 3047 0 -52.83(-1.70%)
Nov 06, 2017 3097 3141 3050 3100 0 +14.80(+0.48%)
Nov 03, 2017 3109 3150 3059 3085 0 -35.92(-1.15%)
Nov 02, 2017 3053 3141 3045 3121 0 +56.77(+1.85%)
Nov 01, 2017 3160 3178 3043 3065 0 -77.42(-2.46%)
Oct 31, 2017 3126 3198 3103 3142 0 +17.95(+0.57%)
Oct 30, 2017 3234 3255 3090 3124 0 -74.62(-2.33%)
Oct 27, 2017 3144 3213 3110 3199 0 +54.79(+1.74%)
Oct 26, 2017 3155 3167 3112 3144 0 +3.29(+0.10%)
Oct 25, 2017 3109 3172 3090 3141 0 +28.41(+0.91%)
Oct 24, 2017 3120 3152 3093 3112 0 +5.18(+0.17%)
Oct 23, 2017 3154 3161 3091 3107 0 -44.13(-1.40%)
Oct 20, 2017 3141 3178 3124 3151 0 +34.10(+1.09%)
Oct 19, 2017 3139 3150 3094 3117 0 -31.95(-1.01%)
Oct 18, 2017 3130 3178 3095 3149 0 +35.98(+1.16%)
Oct 17, 2017 3141 3167 3076 3113 0 -28.52(-0.91%)
Oct 16, 2017 3156 3166 3110 3142 0 -20.01(-0.63%)
Oct 13, 2017 3145 3192 3106 3162 0 +18.86(+0.60%)
Oct 12, 2017 3113 3179 3086 3143 0 +13.22(+0.42%)
Oct 11, 2017 3125 3162 3090 3129 0 +25.03(+0.81%)
Oct 10, 2017 3081 3119 3060 3104 0 +38.53(+1.26%)
Oct 09, 2017 3119 3152 3050 3066 0 -57.75(-1.85%)
Oct 06, 2017 3127 3162 3098 3124 0 -16.38(-0.52%)
Oct 05, 2017 3133 3181 3111 3140 0 +13.71(+0.44%)
Oct 04, 2017 3127 3166 3096 3126 0 -4.66(-0.15%)
Oct 03, 2017 3112 3140 3082 3131 0 +23.08(+0.74%)
Oct 02, 2017 3029 3115 3008 3108 0 +90.10(+2.99%)
Sep 29, 2017 3068 3088 3016 3018 0 -50.00(-1.63%)
Sep 28, 2017 3080 3105 3033 3068 0 -17.05(-0.55%)
Sep 27, 2017 3030 3093 2980 3085 0 +79.69(+2.65%)
Sep 26, 2017 2972 3051 2960 3005 0 +39.63(+1.34%)
Sep 25, 2017 2925 3001 2910 2966 0 +28.08(+0.96%)
Sep 22, 2017 2915 2965 2892 2937 0 +24.50(+0.84%)
Sep 21, 2017 2925 2949 2890 2913 0 -19.10(-0.65%)
Sep 20, 2017 2942 2988 2914 2932 0 -18.99(-0.64%)
Sep 19, 2017 2944 2975 2916 2951 0 +3.47(+0.12%)
Sep 18, 2017 2900 2967 2885 2948 0 +53.44(+1.85%)
Sep 15, 2017 2878 2921 2844 2894 0 +14.06(+0.49%)
Sep 14, 2017 2874 2912 2853 2880 0 +1.97(+0.07%)
Sep 13, 2017 2878 2908 2866 2878 0 -1.75(-0.06%)
Sep 12, 2017 2859 2908 2842 2880 0 +29.59(+1.04%)
Sep 11, 2017 2837 2878 2821 2850 0 +26.80(+0.95%)
Sep 08, 2017 2827 2860 2791 2823 0 -15.28(-0.54%)
Sep 07, 2017 2842 2866 2805 2839 0 -12.27(-0.43%)
Sep 06, 2017 2843 2884 2823 2851 0 +11.33(+0.40%)
Sep 05, 2017 2861 2891 2812 2840 0 -28.43(-0.99%)
Sep 01, 2017 2860 2874 2844 2868 0 +18.53(+0.65%)
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%)
Jun 01, 2017 2805 2890 2784 2879 0 +83.88(+3.00%)
May 31, 2017 2789 2830 2750 2796 0 +6.52(+0.23%)
May 30, 2017 2795 2838 2774 2789 0 -22.68(-0.81%)
May 26, 2017 2785 2830 2745 2812 0 +27.11(+0.97%)
May 25, 2017 2799 2831 2766 2785 0 -12.31(-0.44%)
May 24, 2017 2802 2841 2767 2797 0 -5.01(-0.18%)
May 23, 2017 2818 2835 2768 2802 0 -3.83(-0.14%)
May 22, 2017 2838 2857 2795 2806 0 -30.86(-1.09%)
May 19, 2017 2851 2882 2804 2837 0 -19.07(-0.67%)
May 18, 2017 2866 2886 2824 2856 0 -10.56(-0.37%)
May 17, 2017 2917 2929 2864 2866 0 -87.94(-2.98%)
May 16, 2017 2962 2991 2913 2954 0 -2.53(-0.09%)
May 15, 2017 2959 2988 2921 2957 0 +7.39(+0.25%)
May 12, 2017 3002 3012 2935 2949 0 -64.62(-2.14%)
May 11, 2017 3036 3058 2986 3014 0 -30.30(-1.00%)
May 10, 2017 3005 3055 2982 3044 0 +28.15(+0.93%)
May 09, 2017 3030 3043 2990 3016 0 -3.13(-0.10%)
May 08, 2017 3087 3107 3007 3019 0 -70.00(-2.27%)
May 05, 2017 3138 3159 3056 3089 0 -30.61(-0.98%)
May 04, 2017 3170 3179 3062 3120 0 -43.75(-1.38%)
May 03, 2017 3261 3288 3128 3164 0 -56.37(-1.75%)
May 02, 2017 3227 3261 3193 3220 0 -5.82(-0.18%)
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.