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 (%)
Jul 29, 2016 2708 2739 2683 2714 0 +7.99(+0.30%)
Jul 28, 2016 2715 2736 2688 2706 0 -17.19(-0.63%)
Jul 27, 2016 2722 2758 2703 2723 0 -1.98(-0.07%)
Jul 26, 2016 2721 2780 2702 2725 0 +8.59(+0.32%)
Jul 25, 2016 2738 2758 2701 2716 0 -28.62(-1.04%)
Jul 22, 2016 2723 2771 2703 2745 0 +17.89(+0.66%)
Jul 21, 2016 2752 2790 2715 2727 0 -24.60(-0.89%)
Jul 20, 2016 2741 2776 2711 2752 0 +22.91(+0.84%)
Jul 19, 2016 2734 2757 2716 2729 0 -5.76(-0.21%)
Jul 18, 2016 2713 2752 2699 2734 0 +19.59(+0.72%)
Jul 15, 2016 2741 2744 2699 2715 0 -13.18(-0.48%)
Jul 14, 2016 2751 2777 2718 2728 0 -7.10(-0.26%)
Jul 13, 2016 2736 2746 2709 2735 0 +14.05(+0.52%)
Jul 12, 2016 2713 2747 2687 2721 0 +35.01(+1.30%)
Jul 11, 2016 2631 2703 2622 2686 0 +58.53(+2.23%)
Jul 08, 2016 2626 2634 2540 2628 0 +84.27(+3.31%)
Jul 07, 2016 2591 2620 2522 2543 0 -126.49(-4.74%)
Jul 06, 2016 2670 2670 2670 2670 0 +23.42(+0.88%)
Jul 05, 2016 2633 2675 2617 2646 0 +22.60(+0.86%)
Jul 01, 2016 2624 2624 2624 2624 0 -31.07(-1.17%)
Jun 30, 2016 2605 2668 2587 2655 0 +78.14(+3.03%)
Jun 29, 2016 2531 2592 2518 2577 0 +70.79(+2.82%)
Jun 28, 2016 2532 2567 2442 2506 0 +15.53(+0.62%)
Jun 27, 2016 2539 2549 2465 2490 0 -80.98(-3.15%)
Jun 24, 2016 2597 2617 2545 2571 0 -111.62(-4.16%)
Jun 23, 2016 2691 2711 2664 2683 0 +24.27(+0.91%)
Jun 22, 2016 2690 2711 2650 2659 0 -27.85(-1.04%)
Jun 21, 2016 2710 2718 2658 2687 0 -15.57(-0.58%)
Jun 20, 2016 2638 2739 2618 2702 0 +95.62(+3.67%)
Jun 17, 2016 2619 2648 2571 2607 0 -7.61(-0.29%)
Jun 16, 2016 2588 2624 2556 2614 0 +13.20(+0.51%)
Jun 15, 2016 2600 2629 2586 2601 0 +13.52(+0.52%)
Jun 14, 2016 2605 2628 2562 2587 0 -21.46(-0.82%)
Jun 13, 2016 2623 2655 2598 2609 0 -30.23(-1.15%)
Jun 10, 2016 2651 2674 2624 2639 0 -45.75(-1.70%)
Jun 09, 2016 2650 2694 2637 2685 0 +24.07(+0.90%)
Jun 08, 2016 2638 2679 2614 2661 0 +22.88(+0.87%)
Jun 07, 2016 2620 2653 2607 2638 0 +9.27(+0.35%)
Jun 06, 2016 2615 2652 2608 2629 0 +4.89(+0.19%)
Jun 03, 2016 2646 2660 2610 2624 0 -19.97(-0.76%)
Jun 02, 2016 2604 2651 2597 2644 0 +36.73(+1.41%)
Jun 01, 2016 2560 2622 2554 2607 0 +41.85(+1.63%)
May 31, 2016 2568 2595 2542 2565 0 +0.20(+0.01%)
May 27, 2016 2565 2565 2565 2565 0 +22.22(+0.87%)
May 26, 2016 2537 2565 2524 2543 0 +5.70(+0.22%)
May 25, 2016 2540 2566 2508 2537 0 +6.42(+0.25%)
May 24, 2016 2480 2548 2462 2531 0 +70.77(+2.88%)
May 23, 2016 2495 2503 2457 2460 0 -31.61(-1.27%)
May 20, 2016 2493 2517 2472 2491 0 +12.58(+0.51%)
May 19, 2016 2474 2498 2448 2479 0 -10.35(-0.42%)
May 18, 2016 2506 2532 2478 2489 0 -25.27(-1.00%)
May 17, 2016 2559 2569 2499 2514 0 -51.47(-2.01%)
May 16, 2016 2546 2594 2541 2566 0 +15.57(+0.61%)
May 13, 2016 2561 2583 2542 2550 0 -20.57(-0.80%)
May 12, 2016 2579 2611 2541 2571 0 +0.14(+0.01%)
May 11, 2016 2614 2537 2442 2571 0 -52.02(-1.98%)
May 10, 2016 2621 2648 2602 2623 0 +7.69(+0.29%)
May 09, 2016 2597 2639 2564 2615 0 +13.07(+0.50%)
May 06, 2016 2626 2641 2581 2602 0 -30.22(-1.15%)
May 05, 2016 2645 2670 2613 2632 0 -3.11(-0.12%)
May 04, 2016 2634 2666 2601 2635 0 +0.02(+0.00%)
May 03, 2016 2643 2672 2586 2635 0 -26.60(-1.00%)
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.