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 (%)
Dec 31, 2008 1190 1306 1169 1283 0 +99.85(+8.44%)
Dec 30, 2008 1197 1237 1109 1183 0 +5.56(+0.47%)
Dec 29, 2008 1238 1260 1148 1178 0 -55.17(-4.48%)
Dec 26, 2008 1221 1265 1172 1233 0 +15.55(+1.28%)
Dec 25, 2008 1212 1239 1179 1217 0 +0.00(+0.00%)
Dec 24, 2008 1212 1239 1179 1217 0 +6.82(+0.56%)
Dec 23, 2008 1211 1275 1166 1210 0 -10.32(-0.85%)
Dec 22, 2008 1277 1302 1164 1221 0 -69.52(-5.39%)
Dec 19, 2008 1173 1329 1140 1290 0 +141.38(+12.31%)
Dec 18, 2008 1119 1181 1082 1149 0 -8.97(-0.77%)
Dec 17, 2008 1119 1188 1081 1158 0 +68.97(+6.33%)
Dec 16, 2008 1005 1107 977.38 1089 0 +93.25(+9.37%)
Dec 15, 2008 1048 1081 950.75 995.66 0 -55.83(-5.31%)
Dec 12, 2008 954.16 1102 935.55 1051 0 +59.57(+6.01%)
Dec 11, 2008 1071 1089 968.16 991.92 0 -94.60(-8.71%)
Dec 10, 2008 1052 1122 1022 1087 0 +52.10(+5.04%)
Dec 09, 2008 1088 1150 1008 1034 0 -63.46(-5.78%)
Dec 08, 2008 1085 1142 1038 1098 0 +45.24(+4.30%)
Dec 05, 2008 965.44 1072 918.72 1053 0 +78.01(+8.00%)
Dec 04, 2008 898.96 1051 882.82 974.63 0 +56.51(+6.16%)
Dec 03, 2008 884.54 953.14 826.36 918.12 0 +5.97(+0.65%)
Dec 02, 2008 786.05 932.21 764.96 912.16 0 +123.70(+15.69%)
Dec 01, 2008 877.19 903.48 774.82 788.45 0 -113.49(-12.58%)
Nov 28, 2008 923.99 945.14 881.22 901.94 0 -31.66(-3.39%)
Nov 27, 2008 839.97 950.54 823.08 933.60 0 +0.00(+0.00%)
Nov 26, 2008 839.97 950.54 823.08 933.60 0 +75.25(+8.77%)
Nov 25, 2008 881.90 917.62 801.88 858.34 0 -16.75(-1.91%)
Nov 24, 2008 850.29 929.27 794.29 875.10 0 +37.38(+4.46%)
Nov 21, 2008 782.42 842.65 717.27 837.72 0 +74.35(+9.74%)
Nov 20, 2008 752.46 830.63 701.07 763.36 0 +0.51(+0.07%)
Nov 19, 2008 828.88 854.21 732.76 762.85 0 -81.30(-9.63%)
Nov 18, 2008 866.20 890.21 796.25 844.15 0 -21.83(-2.52%)
Nov 17, 2008 893.00 929.15 836.67 865.98 0 -45.95(-5.04%)
Nov 14, 2008 964.12 1000 888.39 911.93 0 -94.69(-9.41%)
Nov 13, 2008 901.85 1034 814.22 1007 0 +116.98(+13.15%)
Nov 12, 2008 979.89 991.13 869.69 889.64 0 -105.77(-10.63%)
Nov 11, 2008 1007 1055 955.06 995.42 0 -30.44(-2.97%)
Nov 10, 2008 1045 1082 978.66 1026 0 +8.62(+0.85%)
Nov 07, 2008 1027 1076 977.24 1017 0 -5.71(-0.56%)
Nov 06, 2008 1075 1108 1000 1023 0 -57.32(-5.31%)
Nov 05, 2008 1163 1244 1057 1080 0 -89.88(-7.68%)
Nov 04, 2008 1245 1260 1118 1170 0 -16.90(-1.42%)
Nov 03, 2008 1273 1326 1126 1187 0 -98.95(-7.69%)
Oct 31, 2008 1160 1357 1112 1286 0 +122.50(+10.53%)
Oct 30, 2008 1019 1194 999.95 1164 0 +177.57(+18.01%)
Oct 29, 2008 923.56 1032 897.67 985.93 0 +62.16(+6.73%)
Oct 28, 2008 880.77 952.88 846.02 923.77 0 +73.59(+8.66%)
Oct 27, 2008 883.71 926.58 824.71 850.18 0 -32.92(-3.73%)
Oct 24, 2008 844.76 924.92 806.73 883.11 0 -11.84(-1.32%)
Oct 23, 2008 1019 1065 851.22 894.94 0 -122.31(-12.02%)
Oct 22, 2008 1114 1131 995.51 1017 0 -123.56(-10.83%)
Oct 21, 2008 1167 1217 1121 1141 0 -55.28(-4.62%)
Oct 20, 2008 1203 1238 1122 1196 0 +13.44(+1.14%)
Oct 17, 2008 1176 1242 1098 1183 0 -2.62(-0.22%)
Oct 16, 2008 1165 1238 1072 1185 0 +27.06(+2.34%)
Oct 15, 2008 1260 1290 1127 1158 0 -119.85(-9.38%)
Oct 14, 2008 1358 1412 1220 1278 0 -57.96(-4.34%)
Oct 13, 2008 1263 1356 1203 1336 0 +129.26(+10.71%)
Oct 10, 2008 1121 1265 1044 1207 0 +31.21(+2.65%)
Oct 09, 2008 1286 1333 1162 1176 0 -89.86(-7.10%)
Oct 08, 2008 1287 1365 1227 1265 0 -53.76(-4.08%)
Oct 07, 2008 1463 1502 1305 1319 0 -132.89(-9.15%)
Oct 06, 2008 1473 1519 1328 1452 0 -54.74(-3.63%)
Oct 03, 2008 1644 1674 1499 1507 0 -102.17(-6.35%)
Oct 02, 2008 1725 1727 1589 1609 0 -117.51(-6.81%)
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.