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 29, 2012 1577 1625 1542 1556 0 -42.82(-2.68%)
Feb 28, 2012 1589 1632 1577 1599 0 +3.62(+0.23%)
Feb 27, 2012 1588 1613 1554 1595 0 -3.04(-0.19%)
Feb 24, 2012 1623 1636 1587 1598 0 -26.93(-1.66%)
Feb 23, 2012 1580 1629 1560 1625 0 +66.15(+4.24%)
Feb 22, 2012 1571 1595 1545 1559 0 -17.71(-1.12%)
Feb 21, 2012 1596 1620 1564 1577 0 -21.45(-1.34%)
Feb 17, 2012 1598 1598 1598 0 +23.17(+1.47%)
Feb 16, 2012 1524 1585 1525 1575 0 +35.75(+2.32%)
Feb 15, 2012 1545 1585 1506 1539 0 -4.48(-0.29%)
Feb 14, 2012 1548 1561 1514 1544 0 -16.82(-1.08%)
Feb 13, 2012 1541 1573 1530 1560 0 +33.90(+2.22%)
Feb 10, 2012 1532 1565 1515 1527 0 -37.86(-2.42%)
Feb 09, 2012 1548 1584 1533 1564 0 +10.32(+0.66%)
Feb 08, 2012 1537 1568 1519 1554 0 +14.76(+0.96%)
Feb 07, 2012 1543 1564 1524 1539 0 -8.87(-0.57%)
Feb 06, 2012 1551 1572 1524 1548 0 -11.24(-0.72%)
Feb 03, 2012 1566 1597 1548 1559 0 +16.93(+1.10%)
Feb 02, 2012 1526 1556 1518 1542 0 +10.04(+0.66%)
Feb 01, 2012 1504 1548 1497 1532 0 +30.00(+2.00%)
Jan 31, 2012 1539 1564 1467 1502 0 -24.06(-1.58%)
Jan 30, 2012 1478 1538 1466 1527 0 +29.59(+1.98%)
Jan 27, 2012 1467 1503 1455 1497 0 +23.20(+1.57%)
Jan 26, 2012 1479 1504 1457 1474 0 -13.20(-0.89%)
Jan 25, 2012 1473 1498 1446 1487 0 +14.89(+1.01%)
Jan 24, 2012 1436 1493 1426 1472 0 +10.33(+0.71%)
Jan 23, 2012 1453 1487 1439 1462 0 -2.28(-0.16%)
Jan 20, 2012 1425 1476 1421 1464 0 +24.05(+1.67%)
Jan 19, 2012 1404 1455 1392 1440 0 +46.73(+3.35%)
Jan 18, 2012 1332 1401 1316 1393 0 +75.46(+5.73%)
Jan 17, 2012 1335 1358 1299 1318 0 -1.84(-0.14%)
Jan 13, 2012 1320 1320 1320 0 -9.38(-0.71%)
Jan 12, 2012 1335 1342 1299 1329 0 -3.88(-0.29%)
Jan 11, 2012 1314 1339 1303 1333 0 +9.42(+0.71%)
Jan 10, 2012 1335 1342 1308 1323 0 +9.51(+0.72%)
Jan 09, 2012 1290 1344 1283 1314 0 -2.50(-0.19%)
Jan 06, 2012 1319 1355 1307 1316 0 -24.41(-1.82%)
Jan 05, 2012 1347 1359 1305 1341 0 -22.75(-1.67%)
Jan 04, 2012 1350 1381 1341 1364 0 +28.58(+2.14%)
Dec 30, 2011 1326 1361 1313 1335 0 +0.66(+0.05%)
Dec 29, 2011 1333 1352 1318 1334 0 +8.70(+0.66%)
Dec 28, 2011 1369 1370 1320 1326 0 -49.26(-3.58%)
Dec 27, 2011 1376 1396 1348 1375 0 -7.49(-0.54%)
Dec 23, 2011 1382 1382 1382 0 +13.00(+0.95%)
Dec 21, 2011 1367 1385 1335 1369 0 -2.72(-0.20%)
Dec 20, 2011 1356 1394 1337 1372 0 +52.93(+4.01%)
Dec 19, 2011 1378 1388 1306 1319 0 -43.46(-3.19%)
Dec 16, 2011 1343 1391 1321 1363 0 +16.52(+1.23%)
Dec 15, 2011 1370 1380 1331 1346 0 +2.91(+0.22%)
Dec 14, 2011 1326 1375 1306 1343 0 -0.14(-0.01%)
Dec 13, 2011 1384 1404 1330 1343 0 -21.27(-1.56%)
Dec 12, 2011 1371 1390 1337 1365 0 -30.95(-2.22%)
Dec 09, 2011 1368 1416 1354 1396 0 +45.75(+3.39%)
Dec 08, 2011 1388 1403 1339 1350 0 -58.11(-4.13%)
Dec 07, 2011 1368 1420 1354 1408 0 +17.91(+1.29%)
Dec 06, 2011 1365 1408 1351 1390 0 +14.69(+1.07%)
Dec 05, 2011 1384 1407 1348 1375 0 +18.00(+1.33%)
Dec 02, 2011 1369 1386 1338 1357 0 +15.02(+1.12%)
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.