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 (%)
Nov 30, 2011 1837 1881 1826 1872 0 +93.24(+5.24%)
Nov 29, 2011 1780 1804 1762 1779 0 +8.79(+0.50%)
Nov 28, 2011 1776 1799 1752 1770 0 +38.09(+2.20%)
Nov 25, 2011 1712 1759 1717 1732 0 +7.81(+0.45%)
Nov 24, 2011 1760 1766 1711 1725 0 +0.00(+0.00%)
Nov 23, 2011 1760 1766 1711 1725 0 -55.75(-3.13%)
Nov 22, 2011 1798 1812 1769 1780 0 -21.66(-1.20%)
Nov 21, 2011 1808 1826 1776 1802 0 -36.39(-1.98%)
Nov 18, 2011 1844 1865 1824 1838 0 +4.56(+0.25%)
Nov 17, 2011 1839 1865 1817 1834 0 -19.45(-1.05%)
Nov 16, 2011 1842 1894 1839 1853 0 -19.54(-1.04%)
Nov 15, 2011 1863 1890 1844 1873 0 +1.52(+0.08%)
Nov 14, 2011 1893 1903 1853 1871 0 -32.38(-1.70%)
Nov 11, 2011 1887 1926 1888 1904 0 +31.42(+1.68%)
Nov 10, 2011 1894 1907 1846 1872 0 +14.33(+0.77%)
Nov 09, 2011 1865 1906 1847 1858 0 -82.20(-4.24%)
Nov 08, 2011 1920 1950 1885 1940 0 +32.61(+1.71%)
Nov 07, 2011 1901 1926 1868 1907 0 -7.64(-0.40%)
Nov 04, 2011 1870 1927 1863 1915 0 +11.61(+0.61%)
Nov 03, 2011 1866 1914 1846 1903 0 +51.54(+2.78%)
Nov 02, 2011 1849 1866 1824 1852 0 +31.04(+1.70%)
Nov 01, 2011 1808 1851 1789 1821 0 -50.33(-2.69%)
Oct 31, 2011 1885 1916 1866 1871 0 -57.26(-2.97%)
Oct 28, 2011 1911 1950 1900 1928 0 -10.30(-0.53%)
Oct 27, 2011 1881 1961 1864 1939 0 +120.49(+6.63%)
Oct 26, 2011 1822 1839 1767 1818 0 +11.08(+0.61%)
Oct 25, 2011 1825 1847 1795 1807 0 -42.67(-2.31%)
Oct 24, 2011 1789 1863 1794 1850 0 +59.53(+3.33%)
Oct 21, 2011 1782 1803 1756 1790 0 +29.94(+1.70%)
Oct 20, 2011 1755 1779 1722 1760 0 +5.09(+0.29%)
Oct 19, 2011 1788 1806 1747 1755 0 -36.98(-2.06%)
Oct 18, 2011 1746 1808 1726 1792 0 +44.94(+2.57%)
Oct 17, 2011 1789 1794 1740 1747 0 -57.66(-3.19%)
Oct 14, 2011 1796 1820 1771 1805 0 +29.04(+1.64%)
Oct 13, 2011 1762 1783 1740 1776 0 -4.89(-0.27%)
Oct 12, 2011 1766 1800 1758 1781 0 +32.15(+1.84%)
Oct 11, 2011 1737 1769 1722 1749 0 -6.45(-0.37%)
Oct 10, 2011 1725 1760 1715 1755 0 +63.48(+3.75%)
Oct 07, 2011 1713 1734 1670 1692 0 -24.12(-1.41%)
Oct 06, 2011 1693 1730 1687 1716 0 +35.41(+2.11%)
Oct 05, 2011 1639 1693 1613 1680 0 +40.67(+2.48%)
Oct 04, 2011 1561 1644 1528 1640 0 +54.42(+3.43%)
Oct 03, 2011 1635 1664 1580 1585 0 -58.76(-3.57%)
Sep 30, 2011 1671 1692 1638 1644 0 -54.90(-3.23%)
Sep 29, 2011 1723 1739 1660 1699 0 +7.37(+0.44%)
Sep 28, 2011 1774 1785 1685 1692 0 -81.94(-4.62%)
Sep 27, 2011 1780 1820 1757 1774 0 +37.88(+2.18%)
Sep 26, 2011 1732 1748 1688 1736 0 +19.93(+1.16%)
Sep 23, 2011 1691 1738 1676 1716 0 +19.46(+1.15%)
Sep 22, 2011 1707 1737 1665 1696 0 -62.05(-3.53%)
Sep 21, 2011 1816 1848 1756 1758 0 -67.20(-3.68%)
Sep 20, 2011 1862 1881 1822 1826 0 -25.82(-1.39%)
Sep 19, 2011 1839 1867 1818 1851 0 -32.36(-1.72%)
Sep 16, 2011 1875 1901 1859 1884 0 +20.13(+1.08%)
Sep 15, 2011 1853 1878 1830 1864 0 +32.13(+1.75%)
Sep 14, 2011 1826 1854 1786 1831 0 +19.08(+1.05%)
Sep 13, 2011 1784 1828 1765 1812 0 +33.66(+1.89%)
Sep 12, 2011 1762 1795 1735 1779 0 -10.15(-0.57%)
Sep 09, 2011 1798 1820 1763 1789 0 -28.46(-1.57%)
Sep 08, 2011 1848 1872 1810 1817 0 -45.12(-2.42%)
Sep 07, 2011 1848 1875 1833 1862 0 +42.67(+2.34%)
Sep 06, 2011 1717 1835 1710 1820 0 +85.59(+4.94%)
Sep 05, 2011 1746 1775 1723 1734 0 +0.00(+0.00%)
Sep 02, 2011 1746 1775 1723 1734 0 -68.39(-3.79%)
Sep 01, 2011 1827 1861 1788 1803 0 -39.71(-2.16%)
Aug 31, 2011 1835 1872 1816 1842 0 +23.61(+1.30%)
Aug 30, 2011 1800 1836 1782 1819 0 -5.91(-0.32%)
Aug 29, 2011 1767 1829 1769 1825 0 +70.01(+3.99%)
Aug 26, 2011 1683 1763 1669 1755 0 +46.17(+2.70%)
Aug 25, 2011 1758 1772 1698 1708 0 -38.49(-2.20%)
Aug 24, 2011 1692 1755 1677 1747 0 +54.14(+3.20%)
Aug 23, 2011 1637 1707 1612 1693 0 +44.23(+2.68%)
Aug 22, 2011 1702 1716 1639 1649 0 -12.23(-0.74%)
Aug 19, 2011 1665 1706 1645 1661 0 -29.31(-1.73%)
Aug 18, 2011 1731 1754 1674 1690 0 -113.38(-6.29%)
Aug 17, 2011 1795 1833 1788 1803 0 +2.07(+0.11%)
Aug 16, 2011 1792 1834 1777 1801 0 -23.29(-1.28%)
Aug 15, 2011 1803 1830 1787 1825 0 +43.79(+2.46%)
Aug 12, 2011 1776 1812 1754 1781 0 +16.14(+0.91%)
Aug 11, 2011 1684 1796 1664 1765 0 +90.97(+5.44%)
Aug 10, 2011 1714 1753 1662 1674 0 -71.80(-4.11%)
Aug 09, 2011 1726 1756 1613 1746 0 +115.79(+7.10%)
Aug 08, 2011 1707 1763 1618 1630 0 -153.96(-8.63%)
Aug 05, 2011 1820 1847 1721 1784 0 -3.77(-0.21%)
Aug 04, 2011 1891 1909 1775 1787 0 -136.66(-7.10%)
Aug 03, 2011 1924 1957 1878 1924 0 -8.11(-0.42%)
Aug 02, 2011 1978 1995 1928 1932 0 -67.18(-3.36%)
Aug 01, 2011 2017 2046 1978 1999 0 -8.94(-0.45%)
Jul 29, 2011 1989 2035 1976 2008 0 -25.89(-1.27%)
Jul 28, 2011 2038 2094 2022 2034 0 -2.48(-0.12%)
Jul 27, 2011 2063 2091 2027 2037 0 -56.57(-2.70%)
Jul 26, 2011 2086 2118 2074 2093 0 -7.48(-0.36%)
Jul 25, 2011 2070 2120 2074 2101 0 -14.32(-0.68%)
Jul 22, 2011 2116 2121 2098 2115 0 -8.74(-0.41%)
Jul 21, 2011 2092 2134 2075 2124 0 +34.80(+1.67%)
Jul 20, 2011 2087 2107 2064 2089 0 +7.19(+0.35%)
Jul 19, 2011 2055 2099 2054 2082 0 -0.45(-0.02%)
Jul 18, 2011 2105 2121 2060 2082 0 -43.76(-2.06%)
Jul 15, 2011 2106 2139 2104 2126 0 +10.95(+0.52%)
Jul 14, 2011 2126 2159 2102 2115 0 -17.51(-0.82%)
Jul 13, 2011 2129 2172 2116 2133 0 +16.98(+0.80%)
Jul 12, 2011 2107 2143 2108 2116 0 -18.79(-0.88%)
Jul 11, 2011 2139 2153 2121 2134 0 -37.73(-1.74%)
Jul 08, 2011 2164 2182 2117 2172 0 -23.95(-1.09%)
Jul 07, 2011 2185 2210 2169 2196 0 +32.11(+1.48%)
Jul 06, 2011 2138 2179 2140 2164 0 +3.25(+0.15%)
Jul 05, 2011 2178 2190 2137 2161 0 -19.53(-0.90%)
Jul 04, 2011 2126 2190 2138 2180 0 +0.00(+0.00%)
Jul 01, 2011 2126 2190 2138 2180 0 +43.29(+2.03%)
Jun 30, 2011 2112 2149 2102 2137 0 +33.19(+1.58%)
Jun 29, 2011 2116 2128 2084 2104 0 -1.70(-0.08%)
Jun 28, 2011 2097 2114 2079 2106 0 +18.08(+0.87%)
Jun 27, 2011 2056 2111 2063 2087 0 +16.64(+0.80%)
Jun 24, 2011 2073 2101 2055 2071 0 -14.45(-0.69%)
Jun 23, 2011 2042 2092 2022 2085 0 +9.63(+0.46%)
Jun 22, 2011 2052 2101 2060 2076 0 -5.29(-0.25%)
Jun 21, 2011 2011 2089 2025 2081 0 +68.70(+3.41%)
Jun 20, 2011 2013 2019 1997 2012 0 +30.16(+1.52%)
Jun 17, 2011 2007 2020 1970 1982 0 -4.10(-0.21%)
Jun 16, 2011 2003 2016 1960 1986 0 -17.41(-0.87%)
Jun 15, 2011 2046 2054 1993 2004 0 -63.35(-3.06%)
Jun 14, 2011 2062 2079 2043 2067 0 +28.14(+1.38%)
Jun 13, 2011 2063 2087 2023 2039 0 -23.65(-1.15%)
Jun 10, 2011 2101 2108 2053 2062 0 -51.27(-2.43%)
Jun 09, 2011 2099 2137 2084 2114 0 +21.07(+1.01%)
Jun 08, 2011 2115 2128 2066 2093 0 -29.32(-1.38%)
Jun 07, 2011 2147 2180 2110 2122 0 +62.17(+3.02%)
Jun 06, 2011 2094 2105 2054 2060 0 -42.54(-2.02%)
Jun 03, 2011 2098 2124 2084 2102 0 -20.11(-0.95%)
May 24, 2011 2115 2159 2111 2122 0 +2.04(+0.10%)
May 23, 2011 2142 2149 2106 2120 0 -63.70(-2.92%)
May 20, 2011 2205 2210 2168 2184 0 -27.30(-1.23%)
May 19, 2011 2195 2230 2189 2211 0 +10.74(+0.49%)
May 18, 2011 2175 2207 2159 2201 0 +29.44(+1.36%)
May 17, 2011 2182 2205 2155 2171 0 -21.23(-0.97%)
May 16, 2011 2172 2226 2177 2192 0 -6.34(-0.29%)
May 13, 2011 2234 2250 2187 2199 0 -41.05(-1.83%)
May 12, 2011 2215 2259 2208 2240 0 -2.03(-0.09%)
May 11, 2011 2247 2264 2214 2242 0 -11.67(-0.52%)
May 10, 2011 2216 2264 2210 2254 0 +44.99(+2.04%)
May 09, 2011 2184 2215 2170 2209 0 +25.74(+1.18%)
May 06, 2011 2169 2222 2164 2183 0 +28.44(+1.32%)
May 05, 2011 2126 2181 2126 2154 0 -4.12(-0.19%)
May 04, 2011 2188 2205 2149 2158 0 -27.94(-1.28%)
May 03, 2011 2199 2218 2161 2186 0 -21.86(-0.99%)
May 02, 2011 2203 2215 2198 2208 0 +29.08(+1.33%)
Apr 29, 2011 2170 2201 2145 2179 0 +13.95(+0.64%)
Apr 28, 2011 2165 2208 2141 2165 0 +16.88(+0.79%)
Apr 27, 2011 2158 2169 2115 2148 0 -9.09(-0.42%)
Apr 26, 2011 2134 2174 2120 2157 0 +35.88(+1.69%)
Apr 25, 2011 2127 2154 2113 2122 0 -18.42(-0.86%)
Apr 21, 2011 2151 2157 2119 2140 0 +2.99(+0.14%)
Apr 20, 2011 2151 2170 2123 2137 0 +30.72(+1.46%)
Apr 19, 2011 2092 2121 2074 2106 0 +17.41(+0.83%)
Apr 18, 2011 2097 2109 2065 2089 0 -41.54(-1.95%)
Apr 15, 2011 2116 2143 2104 2130 0 +32.02(+1.53%)
Apr 14, 2011 2068 2107 2058 2098 0 +15.64(+0.75%)
Apr 13, 2011 2095 2112 2065 2083 0 +3.40(+0.16%)
Apr 12, 2011 2086 2104 2064 2079 0 -20.85(-0.99%)
Apr 11, 2011 2145 2158 2090 2100 0 -45.18(-2.11%)
Apr 08, 2011 2186 2197 2134 2145 0 -27.95(-1.29%)
Apr 07, 2011 2187 2202 2154 2173 0 -14.53(-0.66%)
Apr 06, 2011 2213 2222 2169 2188 0 -8.66(-0.39%)
Apr 05, 2011 2173 2212 2163 2197 0 +21.77(+1.00%)
Apr 04, 2011 2191 2201 2158 2175 0 -8.43(-0.39%)
Apr 01, 2011 2181 2211 2162 2183 0 +16.22(+0.75%)
Mar 31, 2011 2139 2177 2131 2167 0 +23.79(+1.11%)
Mar 30, 2011 2117 2155 2108 2143 0 +41.05(+1.95%)
Mar 29, 2011 2053 2114 2034 2102 0 +47.38(+2.31%)
Mar 28, 2011 2070 2085 2047 2055 0 -11.27(-0.55%)
Mar 25, 2011 2054 2088 2036 2066 0 +17.40(+0.85%)
Mar 24, 2011 2052 2069 2022 2049 0 +12.41(+0.61%)
Mar 23, 2011 2030 2051 2008 2036 0 +1.77(+0.09%)
Mar 22, 2011 2046 2056 2023 2034 0 -6.50(-0.32%)
Mar 21, 2011 2032 2049 2021 2041 0 +37.38(+1.87%)
Mar 18, 2011 2002 2027 1978 2004 0 +29.23(+1.48%)
Mar 17, 2011 1984 2004 1952 1974 0 +25.39(+1.30%)
Mar 16, 2011 1969 1985 1927 1949 0 -25.82(-1.31%)
Mar 15, 2011 1955 1991 1948 1975 0 -21.30(-1.07%)
Mar 14, 2011 1991 2016 1968 1996 0 -11.72(-0.58%)
Mar 11, 2011 1982 2028 1969 2008 0 +21.02(+1.06%)
Mar 10, 2011 2016 2022 1972 1987 0 -59.02(-2.88%)
Mar 09, 2011 2051 2062 2023 2046 0 -4.63(-0.23%)
Mar 08, 2011 2040 2078 2016 2050 0 +10.54(+0.52%)
Mar 07, 2011 2078 2089 2020 2040 0 -30.03(-1.45%)
Mar 04, 2011 2095 2102 2048 2070 0 -26.80(-1.28%)
Mar 03, 2011 2074 2111 2063 2097 0 +55.32(+2.71%)
Mar 02, 2011 2007 2072 2011 2041 0 +13.15(+0.65%)
Mar 01, 2011 2072 2106 2015 2028 0 -57.00(-2.73%)
Feb 28, 2011 2084 2116 2065 2085 0 -4.62(-0.22%)
Feb 25, 2011 2044 2098 2049 2090 0 +41.65(+2.03%)
Feb 24, 2011 2000 2068 2007 2048 0 +27.37(+1.35%)
Feb 23, 2011 2044 2082 1992 2021 0 -36.49(-1.77%)
Feb 22, 2011 2097 2130 2049 2057 0 -89.62(-4.17%)
Feb 21, 2011 2176 2203 2133 2147 0 +0.00(+0.00%)
Feb 18, 2011 2176 2203 2133 2147 0 -42.62(-1.95%)
Feb 17, 2011 2169 2200 2162 2190 0 +14.81(+0.68%)
Feb 16, 2011 2166 2194 2153 2175 0 +17.45(+0.81%)
Feb 15, 2011 2153 2181 2138 2157 0 +4.79(+0.22%)
Feb 14, 2011 2109 2166 2115 2152 0 +22.90(+1.08%)
Feb 11, 2011 2086 2139 2093 2130 0 +14.94(+0.71%)
Feb 10, 2011 2093 2136 2093 2115 0 -12.57(-0.59%)
Feb 09, 2011 2094 2147 2098 2127 0 -4.17(-0.20%)
Feb 08, 2011 2095 2142 2099 2131 0 +19.16(+0.91%)
Feb 07, 2011 2078 2130 2081 2112 0 +20.72(+0.99%)
Feb 04, 2011 2085 2109 2057 2092 0 -5.29(-0.25%)
Feb 03, 2011 2106 2143 2064 2097 0 -29.11(-1.37%)
Feb 02, 2011 2126 2153 2107 2126 0 -10.06(-0.47%)
Feb 01, 2011 2092 2155 2100 2136 0 +41.66(+1.99%)
Jan 31, 2011 2082 2111 2066 2094 0 +22.00(+1.06%)
Jan 28, 2011 2098 2127 2061 2072 0 -48.24(-2.27%)
Jan 27, 2011 2106 2135 2093 2121 0 +20.80(+0.99%)
Jan 26, 2011 2057 2111 2067 2100 0 +32.84(+1.59%)
Jan 25, 2011 2042 2072 2019 2067 0 +14.17(+0.69%)
Jan 24, 2011 2001 2088 2018 2053 0 +50.59(+2.53%)
Jan 21, 2011 1999 2034 1981 2002 0 +18.13(+0.91%)
Jan 20, 2011 1984 2016 1967 1984 0 -31.02(-1.54%)
Jan 19, 2011 2037 2051 2003 2015 0 -21.60(-1.06%)
Jan 18, 2011 2017 2055 2020 2037 0 -2.59(-0.13%)
Jan 17, 2011 2034 2053 2013 2039 0 +0.00(+0.00%)
Jan 14, 2011 2034 2053 2013 2039 0 +1.67(+0.08%)
Jan 13, 2011 2020 2055 2024 2038 0 -0.30(-0.01%)
Jan 12, 2011 2011 2050 2015 2038 0 +24.97(+1.24%)
Jan 11, 2011 2024 2041 1987 2013 0 +2.94(+0.15%)
Jan 10, 2011 1976 2021 1974 2010 0 +2.93(+0.15%)
Jan 07, 2011 2006 2030 1975 2007 0 +2.43(+0.12%)
Jan 06, 2011 1999 2031 1988 2005 0 -12.43(-0.62%)
Jan 05, 2011 1968 2029 1979 2017 0 +20.33(+1.02%)
Jan 04, 2011 1993 2023 1970 1997 0 -15.38(-0.76%)
Jan 03, 2011 1980 2030 1971 2012 0 +52.72(+2.69%)
Dec 31, 2010 1941 1982 1950 1959 0 -5.67(-0.29%)
Dec 30, 2010 1942 1980 1952 1965 0 -1.77(-0.09%)
Dec 29, 2010 1968 1978 1956 1967 0 +3.36(+0.17%)
Dec 28, 2010 1950 1977 1951 1963 0 -4.64(-0.24%)
Dec 27, 2010 1935 1982 1946 1968 0 +5.27(+0.27%)
Dec 24, 2010 1966 1979 1952 1963 0 +0.00(+0.00%)
Dec 23, 2010 1966 1979 1952 1963 0 -6.23(-0.32%)
Dec 22, 2010 1895 1980 1948 1969 0 +11.91(+0.61%)
Dec 21, 2010 1874 1974 1931 1957 0 +26.77(+1.39%)
Dec 20, 2010 1842 1945 1911 1930 0 +7.46(+0.39%)
Dec 17, 2010 1829 1936 1899 1923 0 +8.24(+0.43%)
Dec 16, 2010 1896 1939 1893 1915 0 -1.46(-0.08%)
Dec 15, 2010 1950 1960 1906 1916 0 -40.93(-2.09%)
Dec 14, 2010 1965 1981 1942 1957 0 -4.79(-0.24%)
Dec 10, 2010 1949 1970 1931 1962 0 +16.87(+0.87%)
Dec 09, 2010 1947 1962 1928 1945 0 +5.83(+0.30%)
Dec 08, 2010 1946 1961 1921 1939 0 -3.06(-0.16%)
Dec 07, 2010 1939 1971 1924 1942 0 +3.32(+0.17%)
Dec 06, 2010 1916 1953 1914 1939 0 +1.31(+0.07%)
Dec 03, 2010 1920 1957 1900 1938 0 +1.53(+0.08%)
Dec 02, 2010 1902 1944 1895 1936 0 +38.41(+2.02%)
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.