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 (%)
Mar 31, 2014 2187 2237 2166 2212 0 +39.33(+1.81%)
Mar 28, 2014 2197 2238 2162 2172 0 -28.90(-1.31%)
Mar 27, 2014 2183 2226 2165 2201 0 +17.93(+0.82%)
Mar 26, 2014 2246 2248 2169 2183 0 -50.47(-2.26%)
Mar 25, 2014 2246 2265 2214 2234 0 -3.81(-0.17%)
Mar 24, 2014 2245 2280 2213 2237 0 -10.83(-0.48%)
Mar 21, 2014 2244 2275 2223 2248 0 +14.32(+0.64%)
Mar 20, 2014 2219 2262 2209 2234 0 +6.37(+0.29%)
Mar 19, 2014 2237 2273 2204 2228 0 -14.92(-0.67%)
Mar 18, 2014 2220 2257 2206 2242 0 +26.87(+1.21%)
Mar 17, 2014 2239 2274 2207 2216 0 -13.89(-0.62%)
Mar 14, 2014 2223 2254 2208 2230 0 -0.64(-0.03%)
Mar 13, 2014 2254 2272 2210 2230 0 -24.96(-1.11%)
Mar 12, 2014 2219 2268 2200 2255 0 +25.08(+1.12%)
Mar 11, 2014 2247 2272 2202 2230 0 -33.07(-1.46%)
Mar 10, 2014 2241 2274 2221 2263 0 +17.99(+0.80%)
Mar 07, 2014 2265 2280 2231 2245 0 -6.69(-0.30%)
Mar 06, 2014 2278 2295 2212 2252 0 -20.38(-0.90%)
Mar 05, 2014 2254 2287 2241 2272 0 +13.45(+0.60%)
Mar 04, 2014 2204 2290 2200 2259 0 +61.34(+2.79%)
Mar 03, 2014 2135 2220 2141 2197 0 -6.90(-0.31%)
Feb 28, 2014 2210 2237 2191 2204 0 -0.72(-0.03%)
Feb 27, 2014 2122 2212 2162 2205 0 +26.06(+1.20%)
Feb 26, 2014 2178 2219 2164 2179 0 +4.51(+0.21%)
Feb 25, 2014 2150 2207 2161 2174 0 -30.64(-1.39%)
Feb 24, 2014 2161 2230 2193 2205 0 -6.95(-0.31%)
Feb 21, 2014 2242 2249 2204 2212 0 -21.58(-0.97%)
Feb 20, 2014 2207 2246 2200 2234 0 +25.83(+1.17%)
Feb 19, 2014 2223 2255 2192 2208 0 -21.62(-0.97%)
Feb 18, 2014 2205 2249 2194 2229 0 +31.93(+1.45%)
Feb 14, 2014 2197 2197 2197 0 +0.80(+0.04%)
Feb 13, 2014 2144 2210 2131 2197 0 +28.91(+1.33%)
Feb 12, 2014 2124 2218 2111 2168 0 +52.54(+2.48%)
Feb 11, 2014 2083 2141 2070 2115 0 +29.84(+1.43%)
Feb 10, 2014 2077 2104 2055 2085 0 +8.51(+0.41%)
Feb 07, 2014 2028 2090 2013 2077 0 +53.95(+2.67%)
Feb 06, 2014 2008 2047 1998 2023 0 +17.37(+0.87%)
Feb 05, 2014 2012 2031 1981 2006 0 -12.70(-0.63%)
Feb 04, 2014 1992 2028 1962 2018 0 +33.14(+1.67%)
Feb 03, 2014 2061 2071 1952 1985 0 -76.28(-3.70%)
Jan 31, 2014 2066 2089 2047 2061 0 -36.52(-1.74%)
Jan 30, 2014 2100 2113 2077 2098 0 +14.98(+0.72%)
Jan 29, 2014 2103 2119 2068 2083 0 -36.37(-1.72%)
Jan 28, 2014 2088 2132 2077 2119 0 +31.02(+1.49%)
Jan 27, 2014 2143 2170 2073 2088 0 -85.16(-3.92%)
Jan 24, 2014 2193 2212 2150 2173 0 -32.32(-1.47%)
Jan 23, 2014 2232 2246 2187 2206 0 -31.13(-1.39%)
Jan 22, 2014 2248 2266 2216 2237 0 -7.13(-0.32%)
Jan 21, 2014 2225 2268 2192 2244 0 +28.92(+1.31%)
Jan 17, 2014 2215 2215 2215 0 -12.27(-0.55%)
Jan 16, 2014 2241 2262 2205 2227 0 -20.62(-0.92%)
Jan 15, 2014 2226 2270 2230 2248 0 +9.99(+0.45%)
Jan 14, 2014 2198 2302 2185 2238 0 +61.25(+2.81%)
Jan 13, 2014 2193 2226 2160 2177 0 -51.28(-2.30%)
Jan 10, 2014 2209 2236 2192 2228 0 +15.67(+0.71%)
Jan 09, 2014 2249 2251 2179 2212 0 -33.09(-1.47%)
Jan 08, 2014 2237 2265 2196 2245 0 -24.13(-1.06%)
Jan 07, 2014 2267 2289 2236 2270 0 +10.38(+0.46%)
Jan 06, 2014 2295 2304 2246 2259 0 -29.76(-1.30%)
Jan 03, 2014 2312 2335 2285 2289 0 -22.24(-0.96%)
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.