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 30, 2010 2402 2487 2363 2422 0 +24.19(+1.01%)
Apr 29, 2010 2357 2425 2302 2398 0 +165.96(+7.44%)
Apr 28, 2010 2231 2286 2186 2232 0 +18.74(+0.85%)
Apr 27, 2010 2289 2333 2195 2213 0 -97.27(-4.21%)
Apr 26, 2010 2265 2364 2238 2311 0 +69.91(+3.12%)
Apr 23, 2010 2170 2248 2142 2241 0 +71.12(+3.28%)
Apr 22, 2010 2110 2188 2089 2170 0 +32.92(+1.54%)
Apr 21, 2010 2093 2143 2064 2137 0 +52.46(+2.52%)
Apr 20, 2010 2077 2107 2048 2084 0 +23.12(+1.12%)
Apr 19, 2010 2076 2129 2013 2061 0 -26.93(-1.29%)
Apr 16, 2010 2148 2181 2044 2088 0 -68.33(-3.17%)
Apr 15, 2010 2191 2209 2109 2156 0 -38.17(-1.74%)
Apr 14, 2010 2155 2203 2127 2194 0 +60.88(+2.85%)
Apr 13, 2010 2150 2163 2107 2134 0 -25.23(-1.17%)
Apr 12, 2010 2159 2186 2131 2159 0 -2.73(-0.13%)
Apr 09, 2010 2139 2174 2098 2162 0 +26.68(+1.25%)
Apr 08, 2010 2122 2157 2075 2135 0 +3.20(+0.15%)
Apr 07, 2010 2172 2190 2101 2132 0 -51.34(-2.35%)
Apr 06, 2010 2142 2194 2120 2183 0 +27.57(+1.28%)
Apr 05, 2010 2121 2175 2104 2155 0 +41.10(+1.94%)
Apr 01, 2010 2114 2114 2114 0 -14.65(-0.69%)
Mar 31, 2010 2169 2196 2120 2129 0 -53.47(-2.45%)
Mar 30, 2010 2190 2212 2153 2182 0 -6.61(-0.30%)
Mar 29, 2010 2184 2206 2151 2189 0 +16.54(+0.76%)
Mar 26, 2010 2144 2197 2132 2172 0 +33.34(+1.56%)
Mar 25, 2010 2165 2192 2126 2139 0 -9.65(-0.45%)
Mar 24, 2010 2180 2219 2115 2149 0 -43.44(-1.98%)
Mar 23, 2010 2138 2196 2113 2192 0 +49.98(+2.33%)
Mar 22, 2010 2066 2155 2041 2142 0 +26.64(+1.26%)
Mar 19, 2010 2182 2204 2074 2116 0 -62.86(-2.89%)
Mar 18, 2010 2176 2207 2137 2178 0 +5.02(+0.23%)
Mar 17, 2010 2143 2193 2112 2173 0 +30.07(+1.40%)
Mar 16, 2010 2157 2186 2110 2143 0 -5.89(-0.27%)
Mar 15, 2010 2135 2158 2119 2149 0 -7.85(-0.36%)
Mar 12, 2010 2175 2201 2104 2157 0 -8.00(-0.37%)
Mar 11, 2010 2149 2178 2108 2165 0 -1.14(-0.05%)
Mar 10, 2010 2166 2222 2137 2166 0 -7.30(-0.34%)
Mar 09, 2010 2150 2193 2138 2174 0 +15.20(+0.70%)
Mar 08, 2010 2146 2179 2116 2158 0 +18.28(+0.85%)
Mar 05, 2010 2114 2190 2101 2140 0 +37.40(+1.78%)
Mar 04, 2010 2103 2138 2069 2103 0 +18.15(+0.87%)
Mar 03, 2010 2098 2128 2050 2085 0 -9.89(-0.47%)
Mar 02, 2010 2115 2141 2062 2094 0 -29.03(-1.37%)
Mar 01, 2010 2032 2136 2004 2123 0 +108.39(+5.38%)
Feb 26, 2010 2016 2047 1981 2015 0 -11.22(-0.55%)
Feb 25, 2010 1982 2034 1953 2026 0 -0.75(-0.04%)
Feb 24, 2010 2016 2054 1987 2027 0 +19.78(+0.99%)
Feb 23, 2010 1946 2047 1945 2007 0 -5.77(-0.29%)
Feb 22, 2010 1971 2049 1952 2013 0 +51.22(+2.61%)
Feb 19, 2010 1928 1983 1935 1962 0 +4.27(+0.22%)
Feb 18, 2010 1933 1968 1912 1958 0 +8.77(+0.45%)
Feb 17, 2010 1967 2010 1931 1949 0 +15.12(+0.78%)
Feb 16, 2010 1925 1963 1886 1934 0 +26.72(+1.40%)
Feb 12, 2010 1907 1907 1907 0 +12.62(+0.67%)
Feb 11, 2010 1797 1912 1770 1894 0 +95.68(+5.32%)
Feb 10, 2010 1826 1846 1737 1799 0 -36.63(-2.00%)
Feb 09, 2010 1827 1855 1771 1835 0 +35.09(+1.95%)
Feb 08, 2010 1840 1881 1785 1800 0 -57.80(-3.11%)
Feb 05, 2010 1805 1871 1753 1858 0 +52.72(+2.92%)
Feb 04, 2010 1888 1913 1791 1805 0 -106.24(-5.56%)
Feb 03, 2010 1914 1951 1866 1911 0 -17.82(-0.92%)
Feb 02, 2010 1903 1953 1863 1929 0 +67.81(+3.64%)
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.