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 28, 2017 3304 3308 3207 3238 0 -64.77(-1.96%)
Apr 27, 2017 3301 3328 3242 3303 0 +18.88(+0.57%)
Apr 26, 2017 3218 3332 3210 3284 0 +63.36(+1.97%)
Apr 25, 2017 3190 3253 3151 3221 0 +70.54(+2.24%)
Apr 24, 2017 3148 3182 3104 3150 0 +52.06(+1.68%)
Apr 21, 2017 3134 3154 3074 3098 0 -54.08(-1.72%)
Apr 20, 2017 3088 3165 3069 3152 0 +85.40(+2.78%)
Apr 19, 2017 3060 3112 3030 3067 0 +32.27(+1.06%)
Apr 18, 2017 3032 3074 3001 3035 0 -3.43(-0.11%)
Apr 17, 2017 3021 3060 2994 3038 0 +29.29(+0.97%)
Apr 13, 2017 3033 3053 2972 3009 0 -23.85(-0.79%)
Apr 12, 2017 3086 3095 2991 3033 0 -59.83(-1.93%)
Apr 11, 2017 3041 3121 3037 3093 0 +39.81(+1.30%)
Apr 10, 2017 3073 3113 3035 3053 0 -13.18(-0.43%)
Apr 07, 2017 3038 3092 3014 3066 0 +13.54(+0.44%)
Apr 06, 2017 3043 3065 2994 3052 0 +9.31(+0.31%)
Apr 05, 2017 3082 3109 2998 3043 0 -17.37(-0.57%)
Apr 04, 2017 3000 3101 2974 3060 0 +45.45(+1.51%)
Apr 03, 2017 3063 3088 2954 3015 0 -36.35(-1.19%)
Mar 31, 2017 2897 3074 2876 3051 0 +181.30(+6.32%)
Mar 30, 2017 2854 2890 2822 2870 0 +17.26(+0.61%)
Mar 29, 2017 2848 2906 2817 2853 0 -11.37(-0.40%)
Mar 28, 2017 2817 2877 2792 2864 0 +28.67(+1.01%)
Mar 27, 2017 2798 2848 2751 2836 0 -3.27(-0.12%)
Mar 24, 2017 2867 2892 2805 2839 0 -25.20(-0.88%)
Mar 23, 2017 2804 2896 2784 2864 0 +49.95(+1.78%)
Mar 22, 2017 2891 2925 2797 2814 0 -69.07(-2.40%)
Mar 21, 2017 2964 2977 2868 2883 0 -58.23(-1.98%)
Mar 20, 2017 2959 3002 2877 2941 0 -20.98(-0.71%)
Mar 17, 2017 2928 2995 2912 2962 0 +35.76(+1.22%)
Mar 16, 2017 2927 2966 2901 2927 0 -3.17(-0.11%)
Mar 15, 2017 2882 2940 2856 2930 0 +62.57(+2.18%)
Mar 14, 2017 2869 2900 2832 2867 0 -10.96(-0.38%)
Mar 13, 2017 2868 2903 2836 2878 0 +8.30(+0.29%)
Mar 10, 2017 2814 2886 2797 2870 0 +76.55(+2.74%)
Mar 09, 2017 2823 2862 2780 2793 0 -38.41(-1.36%)
Mar 08, 2017 2866 2900 2816 2832 0 -34.26(-1.20%)
Mar 07, 2017 2892 2932 2856 2866 0 -39.06(-1.34%)
Mar 06, 2017 2926 2944 2871 2905 0 -39.62(-1.35%)
Mar 03, 2017 3009 3032 2925 2945 0 -61.92(-2.06%)
Mar 02, 2017 3029 3044 2955 3007 0 -34.65(-1.14%)
Mar 01, 2017 3001 3067 2983 3041 0 +71.17(+2.40%)
Feb 28, 2017 3073 3089 2954 2970 0 -107.92(-3.51%)
Feb 27, 2017 3086 3158 3036 3078 0 +1.74(+0.06%)
Feb 24, 2017 3046 3114 3027 3076 0 -0.85(-0.03%)
Feb 23, 2017 3094 3133 3045 3077 0 -1.20(-0.04%)
Feb 22, 2017 3006 3098 2975 3078 0 +130.06(+4.41%)
Feb 21, 2017 2919 2984 2900 2948 0 +27.86(+0.95%)
Feb 17, 2017 2920 2920 2920 2920 0 -22.94(-0.78%)
Feb 16, 2017 2954 2990 2904 2943 0 -15.00(-0.51%)
Feb 15, 2017 2930 2983 2890 2958 0 +5.59(+0.19%)
Feb 14, 2017 2914 2986 2889 2953 0 +18.51(+0.63%)
Feb 13, 2017 2961 2981 2897 2934 0 -15.06(-0.51%)
Feb 10, 2017 2918 2954 2895 2949 0 +44.59(+1.54%)
Feb 09, 2017 2877 2949 2862 2905 0 +27.05(+0.94%)
Feb 08, 2017 2892 2913 2834 2878 0 -12.21(-0.42%)
Feb 07, 2017 2878 2908 2855 2890 0 +23.68(+0.83%)
Feb 06, 2017 2911 2929 2862 2866 0 -52.63(-1.80%)
Feb 03, 2017 2904 2932 2874 2919 0 +44.93(+1.56%)
Feb 02, 2017 2907 2921 2867 2874 0 -28.74(-0.99%)
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.