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, 2009 970.65 1104 950.46 1033 0 +81.32(+8.55%)
Apr 29, 2009 958.13 983.41 906.76 951.62 0 +3.67(+0.39%)
Apr 28, 2009 901.67 975.83 889.11 947.95 0 +25.46(+2.76%)
Apr 27, 2009 947.57 964.57 901.66 922.49 0 -44.56(-4.61%)
Apr 24, 2009 973.88 992.50 932.06 967.05 0 +3.14(+0.33%)
Apr 23, 2009 988.75 1013 889.23 963.91 0 -11.97(-1.23%)
Apr 22, 2009 850.05 997.62 827.81 975.88 0 +113.04(+13.10%)
Apr 21, 2009 803.28 879.75 794.66 862.84 0 +52.33(+6.46%)
Apr 20, 2009 864.29 880.14 797.47 810.51 0 -88.62(-9.86%)
Apr 17, 2009 886.22 923.80 862.59 899.13 0 +13.43(+1.52%)
Apr 16, 2009 843.28 914.68 822.42 885.70 0 +55.02(+6.62%)
Apr 15, 2009 830.57 868.49 800.30 830.68 0 -6.02(-0.72%)
Apr 14, 2009 870.24 930.91 823.60 836.70 0 -54.66(-6.13%)
Apr 13, 2009 826.48 926.38 809.22 891.36 0 +46.02(+5.44%)
Apr 10, 2009 761.27 851.84 750.55 845.35 0 +0.00(+0.00%)
Apr 09, 2009 761.27 851.84 750.55 845.35 0 +100.07(+13.43%)
Apr 08, 2009 706.00 787.10 689.50 745.27 0 +47.44(+6.80%)
Apr 07, 2009 724.48 740.46 684.43 697.84 0 -35.56(-4.85%)
Apr 06, 2009 749.63 765.59 707.42 733.40 0 -19.43(-2.58%)
Apr 03, 2009 764.44 786.14 727.85 752.83 0 -19.36(-2.51%)
Apr 02, 2009 724.80 791.32 712.49 772.19 0 +66.88(+9.48%)
Apr 01, 2009 667.89 715.30 651.15 705.30 0 +26.13(+3.85%)
Mar 31, 2009 692.79 715.60 657.22 679.18 0 -5.13(-0.75%)
Mar 30, 2009 723.53 727.68 674.93 684.30 0 -55.35(-7.48%)
Mar 27, 2009 762.63 769.05 728.14 739.66 0 -37.68(-4.85%)
Mar 26, 2009 727.48 787.28 715.71 777.34 0 +58.58(+8.15%)
Mar 25, 2009 706.76 747.49 670.32 718.76 0 +25.06(+3.61%)
Mar 24, 2009 693.21 732.12 670.10 693.70 0 -11.31(-1.60%)
Mar 23, 2009 679.02 709.31 667.97 705.01 0 +41.20(+6.21%)
Mar 20, 2009 687.02 710.33 648.30 663.81 0 -9.26(-1.38%)
Mar 19, 2009 685.05 704.02 655.71 673.07 0 -2.18(-0.32%)
Mar 18, 2009 649.65 691.97 629.97 675.25 0 +25.20(+3.88%)
Mar 17, 2009 616.40 664.31 600.50 650.05 0 +34.22(+5.56%)
Mar 16, 2009 625.86 656.70 608.26 615.83 0 -1.43(-0.23%)
Mar 13, 2009 613.32 648.22 590.39 617.26 0 +13.39(+2.22%)
Mar 12, 2009 570.42 613.91 548.14 603.88 0 +35.02(+6.16%)
Mar 11, 2009 599.86 622.54 548.36 568.86 0 -12.91(-2.22%)
Mar 10, 2009 535.53 603.77 523.20 581.77 0 +55.97(+10.65%)
Mar 09, 2009 550.53 566.84 510.28 525.80 0 -31.45(-5.64%)
Mar 06, 2009 586.61 598.08 530.95 557.24 0 -26.70(-4.57%)
Mar 05, 2009 628.45 640.89 570.47 583.95 0 -51.40(-8.09%)
Mar 04, 2009 633.51 662.89 606.16 635.35 0 +11.51(+1.85%)
Mar 03, 2009 693.19 705.23 614.29 623.84 0 -53.66(-7.92%)
Mar 02, 2009 693.19 746.11 651.50 677.50 0 -25.69(-3.65%)
Feb 27, 2009 676.22 739.30 667.82 703.19 0 +19.80(+2.90%)
Feb 26, 2009 718.46 735.38 669.75 683.39 0 -21.19(-3.01%)
Feb 25, 2009 724.71 738.20 686.56 704.59 0 -22.23(-3.06%)
Feb 24, 2009 715.72 742.05 703.49 726.82 0 +23.19(+3.30%)
Feb 23, 2009 768.24 786.43 695.84 703.63 0 -59.21(-7.76%)
Feb 20, 2009 788.22 803.61 726.07 762.83 0 -41.71(-5.18%)
Feb 19, 2009 830.39 863.16 791.61 804.54 0 -17.21(-2.09%)
Feb 18, 2009 830.78 875.57 764.71 821.75 0 -19.29(-2.29%)
Feb 17, 2009 882.58 891.12 823.39 841.04 0 -58.49(-6.50%)
Feb 16, 2009 911.80 950.09 874.05 899.53 0 +0.00(+0.00%)
Feb 13, 2009 911.80 950.09 874.05 899.53 0 -12.47(-1.37%)
Feb 12, 2009 926.01 959.32 862.57 912.00 0 -38.07(-4.01%)
Feb 11, 2009 963.86 995.31 927.76 950.08 0 -9.02(-0.94%)
Feb 10, 2009 1012 1037 936.04 959.10 0 -54.74(-5.40%)
Feb 09, 2009 1017 1038 985.80 1014 0 -7.42(-0.73%)
Feb 06, 2009 974.00 1035 953.34 1021 0 +51.71(+5.33%)
Feb 05, 2009 965.21 1010 922.38 969.55 0 +2.61(+0.27%)
Feb 04, 2009 1014 1047 955.15 966.94 0 -48.26(-4.75%)
Feb 03, 2009 991.83 1031 961.24 1015 0 +33.38(+3.40%)
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.