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 31, 2018 3370 3411 3240 3360 0 -63.26(-1.85%)
Jul 30, 2018 3457 3495 3402 3423 0 -33.24(-0.96%)
Jul 27, 2018 3504 3557 3434 3456 0 -44.59(-1.27%)
Jul 26, 2018 3504 3540 3468 3501 0 +0.54(+0.02%)
Jul 25, 2018 3511 3533 3471 3500 0 -2.53(-0.07%)
Jul 24, 2018 3463 3525 3436 3503 0 +49.18(+1.42%)
Jul 23, 2018 3492 3517 3421 3454 0 -35.33(-1.01%)
Jul 20, 2018 3527 3553 3473 3489 0 -32.42(-0.92%)
Jul 19, 2018 3507 3560 3472 3521 0 +36.70(+1.05%)
Jul 18, 2018 3374 3556 3358 3485 0 +125.54(+3.74%)
Jul 17, 2018 3365 3412 3334 3359 0 -3.55(-0.11%)
Jul 16, 2018 3433 3441 3343 3363 0 -73.89(-2.15%)
Jul 13, 2018 3446 3478 3420 3437 0 -7.79(-0.23%)
Jul 12, 2018 3463 3485 3411 3444 0 -10.57(-0.31%)
Jul 11, 2018 3426 3509 3400 3455 0 +39.68(+1.16%)
Jul 10, 2018 3492 3500 3384 3415 0 -57.22(-1.65%)
Jul 09, 2018 3440 3504 3422 3472 0 +37.58(+1.09%)
Jul 06, 2018 3508 3527 3424 3435 0 -72.69(-2.07%)
Jul 05, 2018 3491 3526 3432 3508 0 +27.53(+0.79%)
Jul 03, 2018 3480 3480 3480 3480 0 +24.47(+0.71%)
Jul 02, 2018 3359 3468 3328 3456 0 +85.59(+2.54%)
Jun 29, 2018 3399 3450 3334 3370 0 -18.69(-0.55%)
Jun 28, 2018 3411 3508 3344 3389 0 -24.44(-0.72%)
Jun 27, 2018 3465 3474 3401 3413 0 -45.97(-1.33%)
Jun 26, 2018 3427 3503 3399 3459 0 +25.09(+0.73%)
Jun 25, 2018 3380 3480 3362 3434 0 +43.17(+1.27%)
Jun 22, 2018 3379 3422 3350 3391 0 +35.55(+1.06%)
Jun 21, 2018 3389 3426 3329 3355 0 -30.67(-0.91%)
Jun 20, 2018 3397 3423 3350 3386 0 +16.97(+0.50%)
Jun 19, 2018 3324 3386 3304 3369 0 +26.82(+0.80%)
Jun 18, 2018 3344 3372 3315 3342 0 -14.13(-0.42%)
Jun 15, 2018 3356 3380 3345 3356 0 +6.94(+0.21%)
Jun 14, 2018 3335 3354 3293 3349 0 +21.17(+0.64%)
Jun 13, 2018 3362 3385 3306 3328 0 -39.16(-1.16%)
Jun 12, 2018 3398 3405 3353 3367 0 -32.62(-0.96%)
Jun 11, 2018 3387 3433 3377 3400 0 +23.90(+0.71%)
Jun 08, 2018 3373 3425 3355 3376 0 +1.98(+0.06%)
Jun 07, 2018 3333 3395 3324 3374 0 +47.22(+1.42%)
Jun 06, 2018 3316 3362 3304 3327 0 +4.72(+0.14%)
Jun 05, 2018 3297 3351 3278 3322 0 +23.81(+0.72%)
Jun 04, 2018 3308 3329 3269 3298 0 -7.11(-0.22%)
Jun 01, 2018 3298 3326 3263 3305 0 +38.70(+1.18%)
May 31, 2018 3333 3352 3262 3267 0 -62.93(-1.89%)
May 30, 2018 3309 3376 3292 3330 0 +42.28(+1.29%)
May 29, 2018 3227 3293 3220 3287 0 +42.42(+1.31%)
May 25, 2018 3245 3245 3245 3245 0 +11.17(+0.35%)
May 24, 2018 3208 3262 3190 3234 0 +27.49(+0.86%)
May 23, 2018 3166 3221 3149 3206 0 +30.72(+0.97%)
May 22, 2018 3226 3248 3171 3176 0 -41.67(-1.30%)
May 21, 2018 3180 3225 3165 3217 0 +36.48(+1.15%)
May 18, 2018 3220 3220 3151 3181 0 -23.03(-0.72%)
May 17, 2018 3170 3236 3158 3204 0 +37.61(+1.19%)
May 16, 2018 3104 3177 3085 3166 0 +71.46(+2.31%)
May 15, 2018 3053 3118 3041 3095 0 +23.72(+0.77%)
May 14, 2018 3110 3117 3056 3071 0 -34.65(-1.12%)
May 11, 2018 3108 3127 3082 3106 0 +1.64(+0.05%)
May 10, 2018 3097 3128 3070 3104 0 +16.44(+0.53%)
May 09, 2018 3066 3115 3041 3088 0 +15.80(+0.51%)
May 08, 2018 3049 3095 3018 3072 0 +21.74(+0.71%)
May 07, 2018 3068 3113 3014 3050 0 +0.93(+0.03%)
May 04, 2018 3048 3101 3031 3049 0 -8.36(-0.27%)
May 03, 2018 3066 3094 3039 3057 0 -1.90(-0.06%)
May 02, 2018 3017 3091 2999 3059 0 +43.61(+1.45%)
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.