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

Paper & Paper Products Sector (CIX: MSECTOR324 )

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 (%)
Oct 31, 2016 2755 2788 2745 2767 0 +16.80(+0.61%)
Oct 28, 2016 2764 2789 2734 2750 0 -19.63(-0.71%)
Oct 27, 2016 2799 2807 2744 2770 0 -34.47(-1.23%)
Oct 26, 2016 2833 2863 2780 2804 0 -57.52(-2.01%)
Oct 25, 2016 2862 2879 2833 2862 0 -4.35(-0.15%)
Oct 24, 2016 2905 2930 2853 2866 0 -11.67(-0.41%)
Oct 21, 2016 2874 2908 2843 2878 0 -15.18(-0.52%)
Oct 20, 2016 2919 2934 2860 2893 0 -46.75(-1.59%)
Oct 19, 2016 2899 2952 2883 2940 0 +55.97(+1.94%)
Oct 18, 2016 2884 2910 2872 2884 0 -2.69(-0.09%)
Oct 17, 2016 2878 2919 2868 2887 0 +12.65(+0.44%)
Oct 14, 2016 2852 2898 2845 2874 0 +37.49(+1.32%)
Oct 13, 2016 2832 2855 2798 2836 0 -20.97(-0.73%)
Oct 12, 2016 2831 2868 2827 2857 0 +31.17(+1.10%)
Oct 11, 2016 2861 2865 2811 2826 0 -48.17(-1.68%)
Oct 10, 2016 2885 2904 2849 2874 0 +11.55(+0.40%)
Oct 07, 2016 2861 2866 2846 2863 0 -26.00(-0.90%)
Oct 06, 2016 2856 2915 2851 2889 0 +31.28(+1.09%)
Oct 05, 2016 2879 2896 2819 2858 0 -3.74(-0.13%)
Oct 04, 2016 2914 2930 2849 2861 0 -39.79(-1.37%)
Sep 26, 2016 2934 2947 2897 2901 0 -46.84(-1.59%)
Sep 23, 2016 2938 2971 2927 2948 0 +12.92(+0.44%)
Sep 22, 2016 2954 2972 2915 2935 0 -1.60(-0.05%)
Sep 21, 2016 2918 2948 2897 2937 0 +35.78(+1.23%)
Sep 20, 2016 2942 2957 2896 2901 0 -31.32(-1.07%)
Sep 19, 2016 2935 2968 2921 2932 0 +8.91(+0.30%)
Sep 16, 2016 2925 2957 2904 2923 0 +21.26(+0.73%)
Sep 15, 2016 2861 2911 2853 2902 0 +42.09(+1.47%)
Sep 14, 2016 2861 2882 2842 2860 0 +0.75(+0.03%)
Sep 13, 2016 2875 2897 2839 2859 0 -35.01(-1.21%)
Sep 12, 2016 2847 2905 2836 2894 0 +12.23(+0.42%)
Sep 09, 2016 2940 2946 2880 2882 0 -78.24(-2.64%)
Sep 08, 2016 2972 2984 2954 2960 0 -23.07(-0.77%)
Sep 07, 2016 2970 2995 2959 2983 0 +8.77(+0.29%)
Sep 06, 2016 2970 2987 2944 2974 0 +14.83(+0.50%)
Sep 02, 2016 2960 2960 2960 2960 0 +32.22(+1.10%)
Sep 01, 2016 2917 2941 2897 2927 0 +13.44(+0.46%)
Aug 31, 2016 2926 2936 2893 2914 0 -21.60(-0.74%)
Aug 30, 2016 2931 2955 2921 2936 0 +6.37(+0.22%)
Aug 29, 2016 2922 2954 2916 2929 0 +10.99(+0.38%)
Aug 26, 2016 2925 2968 2899 2918 0 +3.27(+0.11%)
Aug 25, 2016 2848 2932 2835 2915 0 +67.30(+2.36%)
Aug 24, 2016 2870 2874 2839 2848 0 -21.94(-0.76%)
Aug 23, 2016 2862 2883 2851 2870 0 +27.56(+0.97%)
Aug 22, 2016 2856 2862 2813 2842 0 -33.37(-1.16%)
Aug 19, 2016 2861 2883 2842 2875 0 -0.66(-0.02%)
Aug 18, 2016 2861 2885 2854 2876 0 +14.45(+0.50%)
Aug 17, 2016 2838 2867 2833 2862 0 +25.65(+0.90%)
Aug 16, 2016 2837 2874 2826 2836 0 -2.74(-0.10%)
Aug 15, 2016 2842 2868 2833 2839 0 -1.72(-0.06%)
Aug 12, 2016 2858 2869 2827 2840 0 -21.94(-0.77%)
Aug 11, 2016 2850 2876 2838 2862 0 +6.25(+0.22%)
Aug 10, 2016 2833 2882 2823 2856 0 +22.40(+0.79%)
Aug 09, 2016 2841 2860 2825 2834 0 -6.75(-0.24%)
Aug 08, 2016 2832 2855 2819 2840 0 +4.48(+0.16%)
Aug 05, 2016 2842 2868 2826 2836 0 +10.88(+0.39%)
Aug 04, 2016 2826 2856 2814 2825 0 +12.25(+0.44%)
Aug 03, 2016 2800 2822 2781 2813 0 +11.67(+0.42%)
Aug 02, 2016 2811 2832 2791 2801 0 -16.69(-0.59%)
Aug 01, 2016 2822 2836 2796 2818 0 -6.87(-0.24%)
Jul 29, 2016 2816 2836 2790 2825 0 -3.63(-0.13%)
Jul 28, 2016 2825 2856 2787 2828 0 +1.35(+0.05%)
Jul 27, 2016 2820 2846 2792 2827 0 +7.81(+0.28%)
Jul 26, 2016 2784 2823 2770 2819 0 +54.00(+1.95%)
Jul 25, 2016 2769 2777 2744 2765 0 -8.95(-0.32%)
Jul 22, 2016 2768 2791 2741 2774 0 +3.21(+0.12%)
Jul 21, 2016 2777 2801 2756 2771 0 -3.74(-0.13%)
Jul 20, 2016 2776 2797 2762 2775 0 +3.68(+0.13%)
Jul 19, 2016 2793 2805 2759 2771 0 -23.99(-0.86%)
Jul 18, 2016 2794 2810 2773 2795 0 -1.51(-0.05%)
Jul 15, 2016 2765 2824 2758 2797 0 +45.59(+1.66%)
Jul 14, 2016 2768 2782 2742 2751 0 -1.03(-0.04%)
Jul 13, 2016 2759 2772 2730 2752 0 +6.43(+0.23%)
Jul 12, 2016 2712 2754 2698 2746 0 +54.35(+2.02%)
Jul 11, 2016 2679 2701 2660 2691 0 +15.93(+0.60%)
Jul 08, 2016 2675 2681 2629 2675 0 +48.50(+1.85%)
Jul 07, 2016 2632 2663 2612 2627 0 -7.61(-0.29%)
Jul 06, 2016 2634 2634 2634 2634 0 +16.52(+0.63%)
Jul 05, 2016 2651 2657 2603 2618 0 -51.17(-1.92%)
Jul 01, 2016 2669 2669 2669 2669 0 +11.86(+0.45%)
Jun 30, 2016 2594 2658 2578 2657 0 +71.54(+2.77%)
Jun 29, 2016 2571 2596 2556 2586 0 +49.50(+1.95%)
Jun 28, 2016 2526 2549 2496 2536 0 +33.51(+1.34%)
Jun 27, 2016 2565 2573 2483 2503 0 -90.23(-3.48%)
Jun 24, 2016 2611 2656 2579 2593 0 -122.46(-4.51%)
Jun 23, 2016 2698 2719 2687 2715 0 +51.16(+1.92%)
Jun 22, 2016 2667 2686 2657 2664 0 +5.26(+0.20%)
Jun 21, 2016 2681 2686 2654 2659 0 -7.24(-0.27%)
Jun 20, 2016 2658 2690 2650 2666 0 +39.41(+1.50%)
Jun 17, 2016 2622 2643 2597 2627 0 -4.71(-0.18%)
Jun 16, 2016 2611 2635 2586 2631 0 +9.29(+0.35%)
Jun 15, 2016 2642 2661 2621 2622 0 -11.06(-0.42%)
Jun 14, 2016 2629 2646 2604 2633 0 -5.71(-0.22%)
Jun 13, 2016 2687 2695 2636 2639 0 -61.38(-2.27%)
Jun 10, 2016 2699 2717 2679 2700 0 -19.91(-0.73%)
Jun 09, 2016 2729 2738 2701 2720 0 -24.45(-0.89%)
Jun 08, 2016 2738 2751 2723 2745 0 +11.54(+0.42%)
Jun 07, 2016 2712 2746 2702 2733 0 +33.09(+1.23%)
Jun 06, 2016 2689 2712 2681 2700 0 +14.18(+0.53%)
Jun 03, 2016 2681 2694 2653 2686 0 +7.09(+0.26%)
Jun 02, 2016 2646 2687 2634 2679 0 +37.01(+1.40%)
Jun 01, 2016 2629 2645 2613 2642 0 -4.92(-0.19%)
May 31, 2016 2649 2665 2623 2647 0 +7.94(+0.30%)
May 27, 2016 2639 2639 2639 2639 0 +15.74(+0.60%)
May 26, 2016 2637 2648 2614 2623 0 -12.71(-0.48%)
May 25, 2016 2603 2652 2599 2636 0 +28.90(+1.11%)
May 24, 2016 2589 2615 2583 2607 0 +32.58(+1.27%)
May 23, 2016 2565 2611 2557 2574 0 +15.02(+0.59%)
May 20, 2016 2560 2576 2542 2559 0 +3.90(+0.15%)
May 19, 2016 2545 2562 2509 2555 0 -2.13(-0.08%)
May 18, 2016 2586 2607 2547 2557 0 -34.57(-1.33%)
May 17, 2016 2628 2634 2570 2592 0 -53.84(-2.03%)
May 16, 2016 2627 2660 2614 2646 0 +22.92(+0.87%)
May 13, 2016 2645 2660 2609 2623 0 -33.46(-1.26%)
May 12, 2016 2682 2696 2640 2656 0 -2.65(-0.10%)
May 11, 2016 2672 2687 2650 2659 0 -9.53(-0.36%)
May 10, 2016 2641 2678 2631 2669 0 +38.41(+1.46%)
May 09, 2016 2619 2648 2606 2630 0 +21.66(+0.83%)
May 06, 2016 2578 2622 2566 2608 0 +30.02(+1.16%)
May 05, 2016 2596 2608 2569 2578 0 -12.98(-0.50%)
May 04, 2016 2599 2623 2570 2591 0 -28.33(-1.08%)
May 03, 2016 2637 2654 2578 2620 0 -51.75(-1.94%)
May 02, 2016 2648 2684 2627 2672 0 +27.49(+1.04%)
Apr 29, 2016 2656 2674 2617 2644 0 -8.03(-0.30%)
Apr 28, 2016 2658 2688 2627 2652 0 -30.09(-1.12%)
Apr 27, 2016 2668 2705 2644 2682 0 +39.96(+1.51%)
Apr 26, 2016 2617 2650 2608 2642 0 +34.26(+1.31%)
Apr 25, 2016 2622 2629 2585 2608 0 -34.84(-1.32%)
Apr 22, 2016 2610 2650 2601 2643 0 +40.38(+1.55%)
Apr 21, 2016 2629 2659 2595 2602 0 -22.72(-0.87%)
Apr 20, 2016 2641 2653 2617 2625 0 -12.16(-0.46%)
Apr 19, 2016 2615 2667 2604 2637 0 +33.31(+1.28%)
Apr 18, 2016 2577 2611 2568 2604 0 +13.89(+0.54%)
Apr 15, 2016 2551 2597 2547 2590 0 +34.69(+1.36%)
Apr 14, 2016 2570 2578 2540 2555 0 -7.11(-0.28%)
Apr 13, 2016 2538 2567 2528 2562 0 +39.81(+1.58%)
Apr 12, 2016 2510 2530 2493 2523 0 +18.30(+0.73%)
Apr 11, 2016 2513 2534 2494 2504 0 -3.77(-0.15%)
Apr 08, 2016 2502 2530 2491 2508 0 +29.79(+1.20%)
Apr 07, 2016 2500 2515 2466 2478 0 -39.96(-1.59%)
Apr 06, 2016 2494 2523 2474 2518 0 +15.84(+0.63%)
Apr 05, 2016 2519 2531 2489 2502 0 -35.99(-1.42%)
Apr 04, 2016 2556 2567 2530 2538 0 -17.35(-0.68%)
Apr 01, 2016 2537 2561 2518 2556 0 +2.75(+0.11%)
Mar 31, 2016 2552 2567 2531 2553 0 +1.98(+0.08%)
Mar 30, 2016 2571 2578 2536 2551 0 -15.50(-0.60%)
Mar 29, 2016 2518 2570 2501 2567 0 +51.59(+2.05%)
Mar 28, 2016 2516 2526 2496 2515 0 +5.60(+0.22%)
Mar 24, 2016 2509 2509 2509 2509 0 -3.31(-0.13%)
Mar 23, 2016 2530 2547 2505 2513 0 -24.28(-0.96%)
Mar 22, 2016 2532 2563 2516 2537 0 -5.89(-0.23%)
Mar 21, 2016 2521 2570 2516 2543 0 +20.56(+0.82%)
Mar 18, 2016 2543 2558 2493 2522 0 -4.46(-0.18%)
Mar 17, 2016 2477 2544 2470 2527 0 +49.66(+2.00%)
Mar 16, 2016 2427 2488 2418 2477 0 +46.78(+1.92%)
Mar 15, 2016 2440 2454 2408 2430 0 -20.27(-0.83%)
Mar 14, 2016 2456 2475 2437 2451 0 -3.25(-0.13%)
Mar 11, 2016 2443 2465 2427 2454 0 +37.91(+1.57%)
Mar 10, 2016 2404 2432 2381 2416 0 +25.24(+1.06%)
Mar 09, 2016 2367 2401 2352 2391 0 +29.34(+1.24%)
Mar 08, 2016 2393 2408 2349 2361 0 -48.97(-2.03%)
Mar 07, 2016 2386 2419 2378 2410 0 +18.27(+0.76%)
Mar 04, 2016 2368 2407 2353 2392 0 +24.70(+1.04%)
Mar 03, 2016 2310 2375 2305 2367 0 +44.52(+1.92%)
Mar 02, 2016 2299 2337 2292 2323 0 +24.55(+1.07%)
Mar 01, 2016 2273 2320 2259 2298 0 +46.87(+2.08%)
Feb 29, 2016 2236 2283 2223 2251 0 +12.83(+0.57%)
Feb 26, 2016 2234 2256 2220 2239 0 +14.66(+0.66%)
Feb 25, 2016 2214 2233 2191 2224 0 +16.26(+0.74%)
Feb 24, 2016 2171 2220 2155 2208 0 +22.22(+1.02%)
Feb 23, 2016 2192 2208 2164 2185 0 -20.50(-0.93%)
Feb 22, 2016 2211 2231 2186 2206 0 +9.24(+0.42%)
Feb 19, 2016 2228 2239 2168 2197 0 -46.36(-2.07%)
Feb 18, 2016 2253 2265 2206 2243 0 -17.74(-0.78%)
Feb 17, 2016 2240 2297 2229 2261 0 +39.30(+1.77%)
Feb 16, 2016 2210 2239 2175 2222 0 +29.80(+1.36%)
Feb 12, 2016 2192 2192 2192 2192 0 +57.46(+2.69%)
Feb 11, 2016 2155 2183 2107 2134 0 -58.43(-2.66%)
Feb 10, 2016 2198 2215 2185 2193 0 -31.11(-1.40%)
Feb 09, 2016 2169 2240 2154 2224 0 +34.96(+1.60%)
Feb 08, 2016 2194 2212 2147 2189 0 -28.64(-1.29%)
Feb 05, 2016 2239 2258 2206 2217 0 -29.17(-1.30%)
Feb 04, 2016 2210 2269 2195 2247 0 +42.88(+1.95%)
Feb 03, 2016 2219 2267 2150 2204 0 +39.55(+1.83%)
Feb 02, 2016 2184 2191 2144 2164 0 -32.44(-1.48%)
Feb 01, 2016 2192 2212 2165 2197 0 -4.11(-0.19%)
Jan 29, 2016 2131 2206 2122 2201 0 +78.00(+3.67%)
Jan 28, 2016 2149 2159 2110 2123 0 -11.87(-0.56%)
Jan 27, 2016 2126 2173 2111 2135 0 +5.46(+0.26%)
Jan 26, 2016 2105 2151 2091 2129 0 +41.29(+1.98%)
Jan 25, 2016 2198 2202 2077 2088 0 -163.52(-7.26%)
Jan 22, 2016 2225 2271 2215 2251 0 +54.17(+2.47%)
Jan 21, 2016 2208 2236 2177 2197 0 +1.16(+0.05%)
Jan 20, 2016 2176 2217 2122 2196 0 -7.28(-0.33%)
Jan 19, 2016 2251 2257 2172 2203 0 -18.03(-0.81%)
Jan 15, 2016 2221 2221 2221 2221 0 -22.22(-0.99%)
Jan 14, 2016 2223 2261 2200 2244 0 +27.98(+1.26%)
Jan 13, 2016 2247 2282 2208 2216 0 -22.18(-0.99%)
Jan 12, 2016 2260 2271 2210 2238 0 +2.56(+0.11%)
Jan 11, 2016 2236 2256 2211 2235 0 +5.12(+0.23%)
Jan 08, 2016 2255 2280 2222 2230 0 -23.59(-1.05%)
Jan 07, 2016 2282 2305 2246 2254 0 -65.48(-2.82%)
Jan 06, 2016 2321 2340 2299 2319 0 -33.88(-1.44%)
Jan 05, 2016 2342 2360 2321 2353 0 +14.06(+0.60%)
Jan 04, 2016 2331 2352 2295 2339 0 -22.96(-0.97%)
Dec 31, 2015 2362 2362 2362 2362 0 -36.59(-1.53%)
Dec 30, 2015 2411 2430 2392 2399 0 -25.08(-1.03%)
Dec 29, 2015 2418 2437 2401 2424 0 +18.35(+0.76%)
Dec 28, 2015 2410 2422 2387 2405 0 -12.55(-0.52%)
Dec 24, 2015 2418 2418 2418 2418 0 +11.46(+0.48%)
Dec 23, 2015 2384 2410 2370 2406 0 +36.17(+1.53%)
Dec 22, 2015 2360 2386 2337 2370 0 +12.79(+0.54%)
Dec 21, 2015 2352 2376 2334 2357 0 +28.42(+1.22%)
Dec 18, 2015 2374 2379 2325 2329 0 -51.37(-2.16%)
Dec 17, 2015 2428 2436 2375 2380 0 -43.93(-1.81%)
Dec 16, 2015 2401 2434 2372 2424 0 +35.05(+1.47%)
Dec 15, 2015 2377 2403 2365 2389 0 +35.95(+1.53%)
Dec 14, 2015 2375 2389 2336 2353 0 -23.85(-1.00%)
Dec 11, 2015 2384 2403 2362 2377 0 -28.09(-1.17%)
Dec 10, 2015 2429 2447 2399 2405 0 -14.36(-0.59%)
Dec 09, 2015 2421 2463 2402 2420 0 -1.94(-0.08%)
Dec 08, 2015 2427 2455 2408 2422 0 -33.02(-1.35%)
Dec 07, 2015 2465 2482 2427 2455 0 -26.31(-1.06%)
Dec 04, 2015 2449 2489 2435 2481 0 +28.55(+1.16%)
Dec 03, 2015 2483 2504 2438 2452 0 -29.65(-1.19%)
Dec 02, 2015 2533 2542 2474 2482 0 -58.10(-2.29%)
Dec 01, 2015 2560 2578 2519 2540 0 -16.51(-0.65%)
Nov 30, 2015 2570 2587 2547 2557 0 -10.08(-0.39%)
Nov 27, 2015 2552 2579 2540 2567 0 +15.72(+0.62%)
Nov 25, 2015 2551 2551 2551 2551 0 +1.86(+0.07%)
Nov 24, 2015 2514 2559 2503 2549 0 +23.42(+0.93%)
Nov 23, 2015 2526 2528 2520 2526 0 +1.91(+0.08%)
Nov 20, 2015 2529 2556 2507 2524 0 +9.52(+0.38%)
Nov 19, 2015 2500 2528 2492 2514 0 +14.36(+0.57%)
Nov 18, 2015 2445 2505 2440 2500 0 +62.44(+2.56%)
Nov 17, 2015 2454 2509 2431 2437 0 -2.83(-0.12%)
Nov 16, 2015 2439 2456 2412 2440 0 +4.71(+0.19%)
Nov 13, 2015 2437 2462 2420 2436 0 -3.56(-0.15%)
Nov 12, 2015 2505 2516 2436 2439 0 -97.25(-3.83%)
Nov 11, 2015 2524 2549 2507 2536 0 +19.46(+0.77%)
Nov 10, 2015 2517 2540 2481 2517 0 -7.90(-0.31%)
Nov 09, 2015 2538 2550 2502 2525 0 -14.53(-0.57%)
Nov 06, 2015 2509 2547 2495 2539 0 +20.47(+0.81%)
Nov 05, 2015 2528 2548 2498 2519 0 -7.25(-0.29%)
Nov 04, 2015 2551 2562 2517 2526 0 -17.07(-0.67%)
Nov 03, 2015 2567 2584 2537 2543 0 -36.14(-1.40%)
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.