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 (%)
Nov 30, 2017 3265 3291 3203 3224 0 -28.79(-0.89%)
Nov 29, 2017 3220 3310 3218 3253 0 +34.89(+1.08%)
Nov 28, 2017 3146 3230 3125 3218 0 +73.26(+2.33%)
Nov 27, 2017 3130 3178 3123 3144 0 +2.82(+0.09%)
Nov 24, 2017 3144 3165 3110 3142 0 -0.62(-0.02%)
Nov 22, 2017 3196 3227 3129 3142 0 -53.51(-1.67%)
Nov 21, 2017 3207 3260 3163 3196 0 -3.03(-0.09%)
Nov 20, 2017 3174 3218 3146 3199 0 +27.95(+0.88%)
Nov 17, 2017 3113 3178 3098 3171 0 +39.08(+1.25%)
Nov 16, 2017 3074 3161 3068 3132 0 +66.96(+2.18%)
Nov 15, 2017 3076 3109 3025 3065 0 -36.19(-1.17%)
Nov 14, 2017 3070 3138 3033 3101 0 +23.71(+0.77%)
Nov 13, 2017 3111 3140 3058 3077 0 -47.88(-1.53%)
Nov 10, 2017 3040 3163 3028 3125 0 +85.58(+2.82%)
Nov 09, 2017 3031 3088 3011 3040 0 +3.70(+0.12%)
Nov 08, 2017 3027 3064 3001 3036 0 -11.52(-0.38%)
Nov 07, 2017 3105 3113 3023 3047 0 -52.83(-1.70%)
Nov 06, 2017 3097 3141 3050 3100 0 +14.80(+0.48%)
Nov 03, 2017 3109 3150 3059 3085 0 -35.92(-1.15%)
Nov 02, 2017 3053 3141 3045 3121 0 +56.77(+1.85%)
Nov 01, 2017 3160 3178 3043 3065 0 -77.42(-2.46%)
Oct 31, 2017 3126 3198 3103 3142 0 +17.95(+0.57%)
Oct 30, 2017 3234 3255 3090 3124 0 -74.62(-2.33%)
Oct 27, 2017 3144 3213 3110 3199 0 +54.79(+1.74%)
Oct 26, 2017 3155 3167 3112 3144 0 +3.29(+0.10%)
Oct 25, 2017 3109 3172 3090 3141 0 +28.41(+0.91%)
Oct 24, 2017 3120 3152 3093 3112 0 +5.18(+0.17%)
Oct 23, 2017 3154 3161 3091 3107 0 -44.13(-1.40%)
Oct 20, 2017 3141 3178 3124 3151 0 +34.10(+1.09%)
Oct 19, 2017 3139 3150 3094 3117 0 -31.95(-1.01%)
Oct 18, 2017 3130 3178 3095 3149 0 +35.98(+1.16%)
Oct 17, 2017 3141 3167 3076 3113 0 -28.52(-0.91%)
Oct 16, 2017 3156 3166 3110 3142 0 -20.01(-0.63%)
Oct 13, 2017 3145 3192 3106 3162 0 +18.86(+0.60%)
Oct 12, 2017 3113 3179 3086 3143 0 +13.22(+0.42%)
Oct 11, 2017 3125 3162 3090 3129 0 +25.03(+0.81%)
Oct 10, 2017 3081 3119 3060 3104 0 +38.53(+1.26%)
Oct 09, 2017 3119 3152 3050 3066 0 -57.75(-1.85%)
Oct 06, 2017 3127 3162 3098 3124 0 -16.38(-0.52%)
Oct 05, 2017 3133 3181 3111 3140 0 +13.71(+0.44%)
Oct 04, 2017 3127 3166 3096 3126 0 -4.66(-0.15%)
Oct 03, 2017 3112 3140 3082 3131 0 +23.08(+0.74%)
Oct 02, 2017 3029 3115 3008 3108 0 +90.10(+2.99%)
Sep 29, 2017 3068 3088 3016 3018 0 -50.00(-1.63%)
Sep 28, 2017 3080 3105 3033 3068 0 -17.05(-0.55%)
Sep 27, 2017 3030 3093 2980 3085 0 +79.69(+2.65%)
Sep 26, 2017 2972 3051 2960 3005 0 +39.63(+1.34%)
Sep 25, 2017 2925 3001 2910 2966 0 +28.08(+0.96%)
Sep 22, 2017 2915 2965 2892 2937 0 +24.50(+0.84%)
Sep 21, 2017 2925 2949 2890 2913 0 -19.10(-0.65%)
Sep 20, 2017 2942 2988 2914 2932 0 -18.99(-0.64%)
Sep 19, 2017 2944 2975 2916 2951 0 +3.47(+0.12%)
Sep 18, 2017 2900 2967 2885 2948 0 +53.44(+1.85%)
Sep 15, 2017 2878 2921 2844 2894 0 +14.06(+0.49%)
Sep 14, 2017 2874 2912 2853 2880 0 +1.97(+0.07%)
Sep 13, 2017 2878 2908 2866 2878 0 -1.75(-0.06%)
Sep 12, 2017 2859 2908 2842 2880 0 +29.59(+1.04%)
Sep 11, 2017 2837 2878 2821 2850 0 +26.80(+0.95%)
Sep 08, 2017 2827 2860 2791 2823 0 -15.28(-0.54%)
Sep 07, 2017 2842 2866 2805 2839 0 -12.27(-0.43%)
Sep 06, 2017 2843 2884 2823 2851 0 +11.33(+0.40%)
Sep 05, 2017 2861 2891 2812 2840 0 -28.43(-0.99%)
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.