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 (%)
Nov 30, 2016 2994 3016 2912 2925 0 -48.58(-1.63%)
Nov 29, 2016 3008 3041 2955 2974 0 -29.10(-0.97%)
Nov 28, 2016 3027 3049 2982 3003 0 -21.15(-0.70%)
Nov 25, 2016 3003 3056 2994 3024 0 +18.54(+0.62%)
Nov 23, 2016 3006 3006 3006 3006 0 -27.02(-0.89%)
Nov 22, 2016 2985 3064 2966 3033 0 +72.57(+2.45%)
Nov 21, 2016 2958 2988 2908 2960 0 +28.31(+0.97%)
Nov 18, 2016 2908 2948 2835 2932 0 +13.69(+0.47%)
Nov 17, 2016 2896 2959 2873 2918 0 +36.70(+1.27%)
Nov 16, 2016 2845 2907 2839 2881 0 +32.24(+1.13%)
Nov 15, 2016 2850 2888 2802 2849 0 -6.87(-0.24%)
Nov 14, 2016 2832 2901 2811 2856 0 +29.65(+1.05%)
Nov 11, 2016 2742 2830 2721 2826 0 +83.40(+3.04%)
Nov 10, 2016 2752 2814 2706 2743 0 -2.75(-0.10%)
Nov 09, 2016 2606 2756 2586 2746 0 +102.83(+3.89%)
Nov 08, 2016 2632 2698 2602 2643 0 +17.03(+0.65%)
Nov 07, 2016 2615 2656 2592 2626 0 +56.38(+2.19%)
Nov 04, 2016 2606 2633 2562 2569 0 -20.84(-0.80%)
Nov 03, 2016 2621 2641 2577 2590 0 -18.74(-0.72%)
Nov 02, 2016 2613 2639 2590 2609 0 -9.78(-0.37%)
Nov 01, 2016 2619 2648 2582 2619 0 -7.91(-0.30%)
Oct 31, 2016 2628 2657 2594 2627 0 +2.35(+0.09%)
Oct 28, 2016 2630 2651 2599 2624 0 -0.85(-0.03%)
Oct 27, 2016 2670 2694 2609 2625 0 -37.18(-1.40%)
Oct 26, 2016 2698 2724 2653 2662 0 -46.10(-1.70%)
Oct 25, 2016 2627 2724 2613 2709 0 +61.60(+2.33%)
Oct 24, 2016 2537 2687 2525 2647 0 +200.21(+8.18%)
Oct 21, 2016 2439 2466 2426 2447 0 -14.29(-0.58%)
Oct 20, 2016 2461 2481 2433 2461 0 +2.68(+0.11%)
Oct 19, 2016 2457 2476 2441 2458 0 +2.70(+0.11%)
Oct 18, 2016 2464 2480 2439 2456 0 +11.46(+0.47%)
Oct 17, 2016 2452 2466 2438 2444 0 -13.84(-0.56%)
Oct 14, 2016 2451 2479 2427 2458 0 +6.77(+0.28%)
Oct 13, 2016 2481 2484 2443 2451 0 -49.13(-1.96%)
Oct 12, 2016 2476 2513 2471 2500 0 +9.72(+0.39%)
Oct 11, 2016 2518 2533 2482 2491 0 -31.53(-1.25%)
Oct 10, 2016 2514 2542 2500 2522 0 +10.94(+0.44%)
Oct 07, 2016 2512 2512 2496 2511 0 -35.44(-1.39%)
Oct 06, 2016 2518 2567 2511 2547 0 +16.19(+0.64%)
Oct 05, 2016 2529 2571 2489 2530 0 +3.09(+0.12%)
Oct 04, 2016 2543 2564 2521 2527 0 +41.50(+1.67%)
Sep 26, 2016 2515 2525 2476 2486 0 -42.24(-1.67%)
Sep 23, 2016 2540 2552 2504 2528 0 -26.45(-1.04%)
Sep 22, 2016 2537 2567 2517 2555 0 +31.99(+1.27%)
Sep 21, 2016 2508 2550 2484 2523 0 +20.23(+0.81%)
Sep 20, 2016 2500 2530 2455 2502 0 +5.31(+0.21%)
Sep 19, 2016 2483 2522 2465 2497 0 +18.11(+0.73%)
Sep 16, 2016 2478 2501 2436 2479 0 +1.93(+0.08%)
Sep 15, 2016 2446 2493 2436 2477 0 +28.10(+1.15%)
Sep 14, 2016 2483 2490 2438 2449 0 -21.40(-0.87%)
Sep 13, 2016 2500 2522 2448 2470 0 -58.34(-2.31%)
Sep 12, 2016 2530 2549 2500 2529 0 +6.39(+0.25%)
Sep 09, 2016 2583 2603 2522 2522 0 -84.00(-3.22%)
Sep 08, 2016 2610 2620 2582 2606 0 -11.83(-0.45%)
Sep 07, 2016 2590 2642 2581 2618 0 +26.28(+1.01%)
Sep 06, 2016 2585 2601 2563 2592 0 +13.85(+0.54%)
Sep 02, 2016 2578 2578 2578 2578 0 +29.24(+1.15%)
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.