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 (%)
Dec 29, 2017 3122 3122 3122 3122 0 -60.13(-1.89%)
Dec 28, 2017 3196 3212 3164 3182 0 -3.00(-0.09%)
Dec 27, 2017 3160 3212 3144 3185 0 +23.00(+0.73%)
Dec 26, 2017 3145 3201 3115 3162 0 +12.53(+0.40%)
Dec 22, 2017 3108 3176 3092 3149 0 +42.59(+1.37%)
Dec 21, 2017 3102 3134 3086 3107 0 +9.39(+0.30%)
Dec 20, 2017 3083 3142 3068 3097 0 +27.34(+0.89%)
Dec 19, 2017 3133 3153 3063 3070 0 -52.42(-1.68%)
Dec 18, 2017 3097 3162 3073 3122 0 +58.31(+1.90%)
Dec 15, 2017 3000 3096 2995 3064 0 +62.85(+2.09%)
Dec 14, 2017 3076 3083 2991 3001 0 -58.30(-1.91%)
Dec 13, 2017 3038 3108 3027 3060 0 +31.50(+1.04%)
Dec 12, 2017 3025 3068 3005 3028 0 -8.08(-0.27%)
Dec 11, 2017 3087 3095 3019 3036 0 -44.18(-1.43%)
Dec 08, 2017 3157 3173 3069 3080 0 -112.34(-3.52%)
Dec 07, 2017 3193 3217 3133 3193 0 +5.94(+0.19%)
Dec 06, 2017 3171 3211 3164 3187 0 +14.24(+0.45%)
Dec 05, 2017 3217 3226 3164 3172 0 -39.51(-1.23%)
Dec 04, 2017 3216 3268 3188 3212 0 +31.99(+1.01%)
Dec 01, 2017 3223 3237 3122 3180 0 -43.84(-1.36%)
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%)
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.