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 (%)
Feb 28, 2019 2920 2943 2892 2928 0 -0.41(-0.01%)
Feb 27, 2019 2925 2953 2885 2928 0 +2.76(+0.09%)
Feb 26, 2019 2931 2946 2909 2926 0 -4.03(-0.14%)
Feb 25, 2019 2942 2969 2908 2930 0 -4.14(-0.14%)
Feb 22, 2019 2936 2964 2898 2934 0 +7.65(+0.26%)
Feb 21, 2019 2911 2946 2885 2926 0 +15.55(+0.53%)
Feb 20, 2019 2915 2944 2891 2911 0 +6.93(+0.24%)
Feb 19, 2019 2915 2936 2878 2904 0 -8.60(-0.30%)
Feb 15, 2019 2881 2927 2872 2912 0 +40.18(+1.40%)
Feb 14, 2019 2865 2914 2852 2872 0 -7.37(-0.26%)
Feb 13, 2019 2719 2905 2713 2879 0 +30.12(+1.06%)
Feb 12, 2019 2824 2864 2812 2849 0 +39.54(+1.41%)
Feb 11, 2019 2777 2827 2766 2810 0 +41.36(+1.49%)
Feb 08, 2019 2803 2815 2726 2768 0 -21.56(-0.77%)
Feb 07, 2019 2797 2824 2761 2790 0 -23.28(-0.83%)
Feb 06, 2019 2808 2841 2783 2813 0 +9.95(+0.35%)
Feb 05, 2019 2809 2823 2783 2803 0 +4.26(+0.15%)
Feb 04, 2019 2766 2837 2744 2799 0 +29.34(+1.06%)
Feb 01, 2019 2764 2788 2736 2770 0 +11.01(+0.40%)
Jan 31, 2019 2772 2794 2749 2759 0 -19.11(-0.69%)
Jan 30, 2019 2778 2799 2724 2778 0 +24.01(+0.87%)
Jan 29, 2019 2762 2798 2738 2754 0 -5.90(-0.21%)
Jan 28, 2019 2748 2790 2725 2760 0 -13.71(-0.49%)
Jan 25, 2019 2764 2807 2743 2773 0 +30.06(+1.10%)
Jan 24, 2019 2744 2766 2709 2743 0 -5.25(-0.19%)
Jan 23, 2019 2741 2779 2696 2749 0 +3.27(+0.12%)
Jan 22, 2019 2738 2782 2711 2745 0 -10.46(-0.38%)
Jan 18, 2019 2754 2792 2709 2756 0 +17.27(+0.63%)
Jan 17, 2019 2697 2763 2678 2739 0 +35.32(+1.31%)
Jan 16, 2019 2668 2723 2644 2703 0 +32.30(+1.21%)
Jan 15, 2019 2690 2716 2634 2671 0 -17.29(-0.64%)
Jan 14, 2019 2696 2742 2671 2688 0 -11.06(-0.41%)
Jan 11, 2019 2694 2762 2662 2699 0 -1.98(-0.07%)
Jan 10, 2019 2679 2758 2648 2701 0 +36.95(+1.39%)
Jan 09, 2019 2674 2739 2610 2664 0 +32.57(+1.24%)
Jan 08, 2019 2604 2655 2578 2632 0 +32.92(+1.27%)
Jan 07, 2019 2558 2636 2546 2599 0 +30.83(+1.20%)
Jan 04, 2019 2500 2580 2489 2568 0 +88.46(+3.57%)
Jan 03, 2019 2476 2521 2443 2480 0 -13.79(-0.55%)
Jan 02, 2019 2403 2538 2386 2493 0 +62.43(+2.57%)
Dec 31, 2018 2428 2452 2388 2431 0 +20.02(+0.83%)
Dec 28, 2018 2362 2435 2350 2411 0 +48.47(+2.05%)
Dec 27, 2018 2344 2387 2304 2362 0 -24.40(-1.02%)
Dec 26, 2018 2360 2412 2288 2387 0 +41.87(+1.79%)
Dec 24, 2018 2322 2392 2292 2345 0 +33.13(+1.43%)
Dec 21, 2018 2290 2384 2252 2312 0 +22.79(+1.00%)
Dec 20, 2018 2272 2325 2248 2289 0 +13.60(+0.60%)
Dec 19, 2018 2353 2383 2260 2275 0 -81.84(-3.47%)
Dec 18, 2018 2341 2389 2315 2357 0 +28.84(+1.24%)
Dec 17, 2018 2360 2386 2310 2328 0 -31.34(-1.33%)
Dec 14, 2018 2366 2409 2342 2360 0 -32.91(-1.38%)
Dec 13, 2018 2426 2457 2366 2393 0 -27.47(-1.14%)
Dec 12, 2018 2439 2474 2390 2420 0 +8.68(+0.36%)
Dec 11, 2018 2465 2476 2372 2411 0 -32.07(-1.31%)
Dec 10, 2018 2475 2483 2420 2444 0 -26.92(-1.09%)
Dec 07, 2018 2530 2549 2463 2470 0 -55.10(-2.18%)
Dec 06, 2018 2545 2560 2485 2526 0 -27.31(-1.07%)
Dec 04, 2018 2645 2683 2541 2553 0 -110.85(-4.16%)
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.