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, 2019 2984 2991 2932 2950 0 -22.97(-0.77%)
Apr 29, 2019 2991 3010 2943 2973 0 +0.21(+0.01%)
Apr 26, 2019 2911 2986 2909 2973 0 +65.72(+2.26%)
Apr 25, 2019 2929 2945 2869 2907 0 -37.92(-1.29%)
Apr 24, 2019 2919 2966 2902 2945 0 +26.67(+0.91%)
Apr 23, 2019 2877 2937 2851 2918 0 +45.93(+1.60%)
Apr 22, 2019 2918 2974 2843 2872 0 -61.58(-2.10%)
Apr 18, 2019 2933 2967 2896 2934 0 -6.13(-0.21%)
Apr 17, 2019 2951 2971 2925 2940 0 -5.18(-0.18%)
Apr 16, 2019 2940 2963 2912 2945 0 +19.54(+0.67%)
Apr 15, 2019 2942 2971 2908 2926 0 -14.89(-0.51%)
Apr 12, 2019 2951 2994 2920 2941 0 -11.93(-0.40%)
Apr 11, 2019 2937 2972 2926 2953 0 +21.45(+0.73%)
Apr 10, 2019 2902 2951 2875 2931 0 +41.20(+1.43%)
Apr 09, 2019 2920 2949 2882 2890 0 -39.91(-1.36%)
Apr 08, 2019 2935 2970 2898 2930 0 -9.66(-0.33%)
Apr 05, 2019 2955 2975 2909 2939 0 +75.76(+2.65%)
Apr 04, 2019 2862 2887 2830 2864 0 +4.92(+0.17%)
Apr 03, 2019 2853 2887 2825 2859 0 +28.53(+1.01%)
Apr 02, 2019 2846 2866 2807 2830 0 -16.62(-0.58%)
Apr 01, 2019 2811 2881 2801 2847 0 +50.14(+1.79%)
Mar 29, 2019 2825 2841 2763 2797 0 -11.65(-0.41%)
Mar 28, 2019 2807 2833 2775 2808 0 +1.35(+0.05%)
Mar 27, 2019 2784 2829 2769 2807 0 +21.35(+0.77%)
Mar 26, 2019 2758 2816 2749 2786 0 +38.02(+1.38%)
Mar 25, 2019 2722 2766 2692 2748 0 +33.74(+1.24%)
Mar 22, 2019 2826 2837 2711 2714 0 -122.82(-4.33%)
Mar 21, 2019 2814 2866 2810 2837 0 +17.19(+0.61%)
Mar 20, 2019 2870 2887 2806 2820 0 -56.66(-1.97%)
Mar 19, 2019 2916 2930 2863 2876 0 -33.99(-1.17%)
Mar 18, 2019 2915 2949 2873 2910 0 +1.56(+0.05%)
Mar 15, 2019 2884 2943 2865 2909 0 +24.18(+0.84%)
Mar 14, 2019 2893 2908 2857 2884 0 -15.26(-0.53%)
Mar 13, 2019 2913 2937 2890 2900 0 +4.20(+0.15%)
Mar 12, 2019 2899 2916 2864 2896 0 -1.02(-0.04%)
Mar 11, 2019 2859 2926 2851 2897 0 +41.29(+1.45%)
Mar 08, 2019 2848 2879 2823 2855 0 +3.33(+0.12%)
Mar 07, 2019 2870 2895 2841 2852 0 -22.47(-0.78%)
Mar 06, 2019 2905 2925 2853 2874 0 -35.96(-1.24%)
Mar 05, 2019 2941 2950 2889 2910 0 -32.52(-1.11%)
Mar 04, 2019 2962 2991 2926 2943 0 -18.80(-0.63%)
Mar 01, 2019 2946 2972 2913 2962 0 +33.69(+1.15%)
Feb 28, 2019 2920 2943 2892 2928 0 -0.41(-0.01%)
Feb 27, 2019 2925 2953 2885 2928 0 +2.76(+0.09%)
Feb 26, 2019 2931 2946 2909 2926 0 -4.03(-0.14%)
Feb 25, 2019 2942 2969 2908 2930 0 -4.14(-0.14%)
Feb 22, 2019 2936 2964 2898 2934 0 +7.65(+0.26%)
Feb 21, 2019 2911 2946 2885 2926 0 +15.55(+0.53%)
Feb 20, 2019 2915 2944 2891 2911 0 +6.93(+0.24%)
Feb 19, 2019 2915 2936 2878 2904 0 -8.60(-0.30%)
Feb 15, 2019 2881 2927 2872 2912 0 +40.18(+1.40%)
Feb 14, 2019 2865 2914 2852 2872 0 -7.37(-0.26%)
Feb 13, 2019 2719 2905 2713 2879 0 +30.12(+1.06%)
Feb 12, 2019 2824 2864 2812 2849 0 +39.54(+1.41%)
Feb 11, 2019 2777 2827 2766 2810 0 +41.36(+1.49%)
Feb 08, 2019 2803 2815 2726 2768 0 -21.56(-0.77%)
Feb 07, 2019 2797 2824 2761 2790 0 -23.28(-0.83%)
Feb 06, 2019 2808 2841 2783 2813 0 +9.95(+0.35%)
Feb 05, 2019 2809 2823 2783 2803 0 +4.26(+0.15%)
Feb 04, 2019 2766 2837 2744 2799 0 +29.34(+1.06%)
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.