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 (%)
May 28, 2010 2192 2192 2192 0 -1.09(-0.05%)
May 27, 2010 2090 2200 2062 2193 0 +169.36(+8.37%)
May 26, 2010 2018 2114 1993 2024 0 -3.05(-0.15%)
May 25, 2010 1944 2043 1922 2027 0 -0.90(-0.04%)
May 24, 2010 2025 2099 1993 2027 0 -4.26(-0.21%)
May 21, 2010 1954 2076 1932 2032 0 +26.92(+1.34%)
May 20, 2010 2004 2088 1977 2005 0 -144.42(-6.72%)
May 19, 2010 2155 2197 2074 2149 0 -20.06(-0.92%)
May 18, 2010 2323 2355 2154 2169 0 -111.20(-4.88%)
May 17, 2010 2283 2344 2185 2280 0 +17.66(+0.78%)
May 14, 2010 2259 2330 2218 2263 0 -62.15(-2.67%)
May 13, 2010 2398 2443 2288 2325 0 -84.63(-3.51%)
May 12, 2010 2301 2431 2282 2410 0 +123.01(+5.38%)
May 11, 2010 2297 2338 2266 2287 0 -0.03(-0.00%)
May 10, 2010 2270 2305 2245 2287 0 +193.04(+9.22%)
May 07, 2010 2181 2267 2066 2094 0 +4.84(+0.23%)
May 06, 2010 2150 2331 1990 2089 0 -211.98(-9.21%)
May 05, 2010 2321 2381 2266 2301 0 -53.86(-2.29%)
May 04, 2010 2407 2410 2316 2355 0 -103.34(-4.20%)
May 03, 2010 2444 2485 2394 2458 0 +35.76(+1.48%)
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%)
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.