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 (%)
Jul 30, 2010 1864 1895 1800 1860 0 -10.17(-0.54%)
Jul 29, 2010 1883 1935 1803 1870 0 +17.13(+0.92%)
Jul 28, 2010 1865 1896 1826 1853 0 -27.58(-1.47%)
Jul 27, 2010 1935 2008 1863 1881 0 -21.14(-1.11%)
Jul 26, 2010 1853 1910 1812 1902 0 +58.11(+3.15%)
Jul 23, 2010 1763 1856 1737 1844 0 +69.85(+3.94%)
Jul 22, 2010 1715 1790 1706 1774 0 +89.84(+5.33%)
Jul 21, 2010 1728 1734 1667 1684 0 -23.25(-1.36%)
Jul 20, 2010 1644 1713 1620 1708 0 +35.15(+2.10%)
Jul 19, 2010 1653 1690 1598 1672 0 +24.55(+1.49%)
Jul 16, 2010 1648 1733 1637 1648 0 -98.10(-5.62%)
Jul 15, 2010 1758 1782 1706 1746 0 -20.48(-1.16%)
Jul 14, 2010 1794 1809 1741 1766 0 -34.09(-1.89%)
Jul 13, 2010 1801 1817 1715 1800 0 +85.52(+4.99%)
Jul 12, 2010 1723 1755 1676 1715 0 -15.18(-0.88%)
Jul 09, 2010 1727 1735 1652 1730 0 +49.11(+2.92%)
Jul 08, 2010 1682 1731 1624 1681 0 -1.79(-0.11%)
Jul 07, 2010 1621 1703 1589 1683 0 +66.25(+4.10%)
Jul 06, 2010 1629 1781 1601 1617 0 -96.72(-5.65%)
Jul 02, 2010 1712 1785 1671 1713 0 -44.25(-2.52%)
Jul 01, 2010 1664 1777 1621 1758 0 +68.12(+4.03%)
Jun 30, 2010 1690 1799 1675 1689 0 -72.65(-4.12%)
Jun 29, 2010 1809 1820 1734 1762 0 -124.88(-6.62%)
Jun 25, 2010 1885 1913 1802 1887 0 +22.39(+1.20%)
Jun 24, 2010 1815 1912 1842 1865 0 -41.76(-2.19%)
Jun 23, 2010 1885 1942 1827 1906 0 +13.25(+0.70%)
Jun 22, 2010 1862 2036 1870 1893 0 -27.57(-1.44%)
Jun 21, 2010 2011 2033 1894 1921 0 -52.18(-2.64%)
Jun 18, 2010 1972 2031 1951 1973 0 -27.65(-1.38%)
Jun 17, 2010 1971 2052 1960 2000 0 -31.43(-1.55%)
Jun 16, 2010 2052 2079 1997 2032 0 -50.01(-2.40%)
Jun 15, 2010 2082 2096 1974 2082 0 +94.68(+4.76%)
Jun 14, 2010 1995 2053 1960 1987 0 +9.92(+0.50%)
Jun 11, 2010 1948 2008 1909 1977 0 -3.34(-0.17%)
Jun 10, 2010 1982 2012 1916 1981 0 +60.11(+3.13%)
Jun 09, 2010 1924 2005 1883 1921 0 +20.84(+1.10%)
Jun 08, 2010 1900 1942 1837 1900 0 +4.79(+0.25%)
Jun 07, 2010 1979 2019 1880 1895 0 -78.02(-3.95%)
Jun 04, 2010 1971 2122 1943 1973 0 -197.17(-9.09%)
Jun 03, 2010 2154 2206 2111 2170 0 +25.82(+1.20%)
Jun 02, 2010 2143 2159 2066 2144 0 +33.11(+1.57%)
Jun 01, 2010 2109 2203 2103 2111 0 -80.60(-3.68%)
May 28, 2010 2192 2192 2192 0 -1.09(-0.05%)
May 27, 2010 2090 2200 2062 2193 0 +169.36(+8.37%)
May 26, 2010 2018 2114 1993 2024 0 -3.05(-0.15%)
May 25, 2010 1944 2043 1922 2027 0 -0.90(-0.04%)
May 24, 2010 2025 2099 1993 2027 0 -4.26(-0.21%)
May 21, 2010 1954 2076 1932 2032 0 +26.92(+1.34%)
May 20, 2010 2004 2088 1977 2005 0 -144.42(-6.72%)
May 19, 2010 2155 2197 2074 2149 0 -20.06(-0.92%)
May 18, 2010 2323 2355 2154 2169 0 -111.20(-4.88%)
May 17, 2010 2283 2344 2185 2280 0 +17.66(+0.78%)
May 14, 2010 2259 2330 2218 2263 0 -62.15(-2.67%)
May 13, 2010 2398 2443 2288 2325 0 -84.63(-3.51%)
May 12, 2010 2301 2431 2282 2410 0 +123.01(+5.38%)
May 11, 2010 2297 2338 2266 2287 0 -0.03(-0.00%)
May 10, 2010 2270 2305 2245 2287 0 +193.04(+9.22%)
May 07, 2010 2181 2267 2066 2094 0 +4.84(+0.23%)
May 06, 2010 2150 2331 1990 2089 0 -211.98(-9.21%)
May 05, 2010 2321 2381 2266 2301 0 -53.86(-2.29%)
May 04, 2010 2407 2410 2316 2355 0 -103.34(-4.20%)
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.