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 (%)
May 29, 2015 2378 2406 2341 2368 0 -21.23(-0.89%)
May 28, 2015 2400 2410 2379 2390 0 -17.67(-0.73%)
May 27, 2015 2376 2413 2352 2407 0 +32.17(+1.35%)
May 26, 2015 2384 2406 2348 2375 0 -22.68(-0.95%)
May 22, 2015 2398 2398 2398 2398 0 -6.42(-0.27%)
May 21, 2015 2418 2455 2371 2404 0 -16.80(-0.69%)
May 20, 2015 2425 2444 2399 2421 0 +1.60(+0.07%)
May 19, 2015 2369 2322 2236 2419 0 +39.24(+1.65%)
May 18, 2015 2372 2403 2357 2380 0 +2.00(+0.08%)
May 15, 2015 2382 2401 2351 2378 0 -3.33(-0.14%)
May 14, 2015 2358 2403 2341 2381 0 +29.55(+1.26%)
May 13, 2015 2336 2372 2312 2352 0 +19.67(+0.84%)
May 12, 2015 2353 2359 2305 2332 0 -32.84(-1.39%)
May 11, 2015 2347 2390 2334 2365 0 +21.45(+0.92%)
May 08, 2015 2337 2364 2315 2344 0 +21.69(+0.93%)
May 07, 2015 2293 2344 2279 2322 0 +24.52(+1.07%)
May 06, 2015 2324 2334 2281 2297 0 -19.76(-0.85%)
May 05, 2015 2348 2372 2296 2317 0 -42.23(-1.79%)
May 04, 2015 2361 2393 2346 2359 0 +0.14(+0.01%)
May 01, 2015 2315 2366 2310 2359 0 +48.21(+2.09%)
Apr 30, 2015 2337 2348 2298 2311 0 -38.22(-1.63%)
Apr 29, 2015 2431 2448 2339 2349 0 -61.32(-2.54%)
Apr 28, 2015 2314 2430 2309 2411 0 +113.36(+4.93%)
Apr 27, 2015 2305 2335 2271 2297 0 -7.85(-0.34%)
Apr 24, 2015 2317 2328 2273 2305 0 -5.92(-0.26%)
Apr 23, 2015 2323 2346 2288 2311 0 -30.18(-1.29%)
Apr 22, 2015 2309 2357 2280 2341 0 +32.71(+1.42%)
Apr 21, 2015 2325 2339 2290 2308 0 -9.70(-0.42%)
Apr 20, 2015 2289 2335 2284 2318 0 +44.62(+1.96%)
Apr 17, 2015 2298 2306 2256 2274 0 -40.92(-1.77%)
Apr 16, 2015 2335 2343 2293 2314 0 -28.10(-1.20%)
Apr 15, 2015 2347 2382 2321 2343 0 -0.58(-0.02%)
Apr 14, 2015 2330 2362 2311 2343 0 +12.38(+0.53%)
Apr 13, 2015 2313 2340 2298 2331 0 +20.98(+0.91%)
Apr 10, 2015 2305 2326 2290 2310 0 +18.36(+0.80%)
Apr 09, 2015 2279 2303 2243 2291 0 -1.83(-0.08%)
Apr 08, 2015 2283 2298 2258 2293 0 +16.66(+0.73%)
Apr 07, 2015 2271 2313 2241 2277 0 +14.86(+0.66%)
Apr 06, 2015 2242 2285 2234 2262 0 +12.86(+0.57%)
Apr 02, 2015 2249 2249 2249 2249 0 -13.06(-0.58%)
Apr 01, 2015 2311 2337 2242 2262 0 -51.46(-2.22%)
Mar 31, 2015 2274 2323 2253 2313 0 +24.22(+1.06%)
Mar 30, 2015 2227 2306 2215 2289 0 +75.18(+3.40%)
Mar 27, 2015 2188 2228 2182 2214 0 +25.66(+1.17%)
Mar 26, 2015 2219 2228 2184 2188 0 -29.18(-1.32%)
Mar 25, 2015 2259 2268 2214 2218 0 -33.37(-1.48%)
Mar 24, 2015 2230 2270 2215 2251 0 +20.57(+0.92%)
Mar 23, 2015 2204 2252 2180 2230 0 +34.09(+1.55%)
Mar 20, 2015 2166 2206 2151 2196 0 +41.49(+1.93%)
Mar 19, 2015 2161 2178 2138 2155 0 -8.70(-0.40%)
Mar 18, 2015 2133 2182 2124 2163 0 +29.33(+1.37%)
Mar 17, 2015 2147 2158 2120 2134 0 -15.21(-0.71%)
Mar 16, 2015 2162 2177 2142 2149 0 -5.39(-0.25%)
Mar 13, 2015 2163 2178 2134 2155 0 -9.79(-0.45%)
Mar 12, 2015 2133 2173 2127 2165 0 +47.07(+2.22%)
Mar 11, 2015 2114 2132 2094 2117 0 +4.32(+0.20%)
Mar 10, 2015 2122 2144 2096 2113 0 -25.87(-1.21%)
Mar 09, 2015 2142 2166 2128 2139 0 -2.45(-0.11%)
Mar 06, 2015 2138 2171 2128 2141 0 -14.50(-0.67%)
Mar 05, 2015 2156 2175 2127 2156 0 +3.20(+0.15%)
Mar 04, 2015 2153 2179 2144 2153 0 -27.48(-1.26%)
Mar 03, 2015 2177 2193 2165 2180 0 -14.91(-0.68%)
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.