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 29, 2016 2593 2642 2563 2616 0 +14.93(+0.57%)
Apr 28, 2016 2561 2655 2547 2601 0 -35.84(-1.36%)
Apr 27, 2016 2630 2627 2477 2637 0 +100.60(+3.97%)
Apr 26, 2016 2520 2564 2499 2537 0 +27.90(+1.11%)
Apr 25, 2016 2515 2537 2478 2509 0 -19.67(-0.78%)
Apr 22, 2016 2517 2562 2498 2528 0 +10.55(+0.42%)
Apr 21, 2016 2550 2462 2411 2518 0 -36.01(-1.41%)
Apr 20, 2016 2543 2579 2527 2554 0 +8.30(+0.33%)
Apr 19, 2016 2519 2575 2508 2546 0 +27.44(+1.09%)
Apr 18, 2016 2485 2534 2481 2518 0 +18.36(+0.73%)
Apr 15, 2016 2503 2531 2475 2500 0 -8.93(-0.36%)
Apr 14, 2016 2535 2543 2500 2509 0 -31.14(-1.23%)
Apr 13, 2016 2488 2543 2477 2540 0 +55.77(+2.25%)
Apr 12, 2016 2480 2522 2471 2484 0 +4.01(+0.16%)
Apr 11, 2016 2506 2540 2474 2480 0 -19.19(-0.77%)
Apr 08, 2016 2557 2567 2488 2499 0 -38.22(-1.51%)
Apr 07, 2016 2569 2489 2419 2537 0 -52.67(-2.03%)
Apr 06, 2016 2478 2602 2456 2590 0 +114.87(+4.64%)
Apr 05, 2016 2499 2535 2423 2475 0 -39.14(-1.56%)
Apr 04, 2016 2584 2590 2512 2514 0 -69.43(-2.69%)
Apr 01, 2016 2544 2614 2505 2584 0 -6.74(-0.26%)
Mar 31, 2016 2597 2626 2560 2591 0 -8.96(-0.34%)
Mar 30, 2016 2570 2642 2528 2600 0 +25.21(+0.98%)
Mar 29, 2016 2498 2588 2482 2574 0 +78.68(+3.15%)
Mar 28, 2016 2522 2558 2490 2496 0 -21.58(-0.86%)
Mar 24, 2016 2517 2517 2517 2517 0 +1.63(+0.06%)
Mar 23, 2016 2588 2609 2509 2516 0 -81.51(-3.14%)
Mar 22, 2016 2502 2638 2498 2597 0 +90.20(+3.60%)
Mar 21, 2016 2518 2544 2489 2507 0 -18.35(-0.73%)
Mar 18, 2016 2531 2560 2483 2525 0 +6.39(+0.25%)
Mar 17, 2016 2492 2552 2455 2519 0 +25.27(+1.01%)
Mar 16, 2016 2464 2507 2453 2494 0 +19.25(+0.78%)
Mar 15, 2016 2479 2493 2456 2474 0 -15.10(-0.61%)
Mar 14, 2016 2485 2532 2444 2489 0 -5.82(-0.23%)
Mar 11, 2016 2476 2516 2464 2495 0 +29.11(+1.18%)
Mar 10, 2016 2484 2513 2453 2466 0 -14.37(-0.58%)
Mar 09, 2016 2461 2508 2437 2480 0 +33.91(+1.39%)
Mar 08, 2016 2518 2525 2434 2447 0 -72.43(-2.88%)
Mar 07, 2016 2466 2541 2459 2519 0 +50.61(+2.05%)
Mar 04, 2016 2466 2494 2442 2468 0 -4.25(-0.17%)
Mar 03, 2016 2451 2489 2424 2473 0 +14.86(+0.60%)
Mar 02, 2016 2436 2489 2424 2458 0 +8.77(+0.36%)
Mar 01, 2016 2420 2472 2400 2449 0 +42.60(+1.77%)
Feb 29, 2016 2381 2437 2381 2406 0 +23.39(+0.98%)
Feb 26, 2016 2398 2425 2358 2383 0 -11.83(-0.49%)
Feb 25, 2016 2371 2412 2350 2395 0 +29.88(+1.26%)
Feb 24, 2016 2312 2371 2297 2365 0 +30.23(+1.29%)
Feb 23, 2016 2327 2397 2303 2335 0 +3.68(+0.16%)
Feb 22, 2016 2307 2353 2305 2331 0 +43.80(+1.91%)
Feb 19, 2016 2322 2348 2273 2287 0 -39.72(-1.71%)
Feb 18, 2016 2344 2386 2315 2327 0 -15.06(-0.64%)
Feb 17, 2016 2319 2388 2312 2342 0 +32.18(+1.39%)
Feb 16, 2016 2283 2326 2263 2310 0 +53.69(+2.38%)
Feb 12, 2016 2256 2256 2256 2256 0 +56.16(+2.55%)
Feb 11, 2016 2210 2170 2077 2200 0 -49.44(-2.20%)
Feb 10, 2016 2204 2302 2185 2249 0 +88.30(+4.09%)
Feb 09, 2016 2168 2220 2147 2161 0 -35.56(-1.62%)
Feb 08, 2016 2153 2214 2139 2197 0 +25.65(+1.18%)
Feb 05, 2016 2218 2233 2171 2171 0 -53.27(-2.39%)
Feb 04, 2016 2221 2267 2188 2224 0 -4.16(-0.19%)
Feb 03, 2016 2274 2280 2208 2229 0 -26.35(-1.17%)
Feb 02, 2016 2260 2283 2231 2255 0 -32.98(-1.44%)
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.