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 28, 2014 2801 2831 2792 2810 0 +6.82(+0.24%)
Nov 26, 2014 2803 2803 2803 2803 0 -14.42(-0.51%)
Nov 25, 2014 2811 2832 2796 2817 0 +10.82(+0.39%)
Nov 24, 2014 2802 2829 2791 2806 0 +7.79(+0.28%)
Nov 21, 2014 2839 2853 2790 2799 0 -9.57(-0.34%)
Nov 20, 2014 2803 2825 2787 2808 0 -11.76(-0.42%)
Nov 19, 2014 2831 2844 2799 2820 0 -17.81(-0.63%)
Nov 18, 2014 2835 2855 2820 2838 0 +3.93(+0.14%)
Nov 17, 2014 2827 2851 2816 2834 0 +10.90(+0.39%)
Nov 14, 2014 2832 2846 2810 2823 0 -22.67(-0.80%)
Nov 13, 2014 2825 2862 2814 2846 0 +12.90(+0.46%)
Nov 12, 2014 2814 2842 2807 2833 0 +11.20(+0.40%)
Nov 11, 2014 2825 2838 2806 2822 0 -1.84(-0.07%)
Nov 10, 2014 2793 2830 2780 2823 0 +34.71(+1.24%)
Nov 07, 2014 2777 2800 2765 2789 0 +17.24(+0.62%)
Nov 06, 2014 2770 2785 2737 2771 0 +8.28(+0.30%)
Nov 05, 2014 2777 2790 2734 2763 0 -5.53(-0.20%)
Nov 04, 2014 2700 2793 2695 2769 0 +70.71(+2.62%)
Nov 03, 2014 2706 2723 2675 2698 0 -3.46(-0.13%)
Oct 31, 2014 2707 2724 2676 2701 0 +29.90(+1.12%)
Oct 30, 2014 2605 2709 2589 2672 0 +24.85(+0.94%)
Oct 28, 2014 2602 2650 2604 2647 0 +50.05(+1.93%)
Oct 27, 2014 2609 2643 2580 2597 0 -48.43(-1.83%)
Oct 24, 2014 2634 2661 2613 2645 0 +20.49(+0.78%)
Oct 23, 2014 2613 2656 2598 2625 0 -11.87(-0.45%)
Oct 21, 2014 2558 2643 2556 2636 0 +71.48(+2.79%)
Oct 20, 2014 2478 2570 2484 2565 0 +66.99(+2.68%)
Oct 17, 2014 2493 2526 2473 2498 0 +29.04(+1.18%)
Oct 16, 2014 2401 2483 2396 2469 0 +23.00(+0.94%)
Oct 15, 2014 2402 2466 2376 2446 0 +17.78(+0.73%)
Oct 14, 2014 2439 2465 2411 2428 0 +1.23(+0.05%)
Oct 13, 2014 2320 2480 2418 2427 0 -25.64(-1.05%)
Oct 10, 2014 2481 2514 2448 2453 0 -40.51(-1.62%)
Oct 09, 2014 2540 2553 2489 2493 0 -44.61(-1.76%)
Oct 08, 2014 2502 2541 2473 2538 0 +39.41(+1.58%)
Oct 07, 2014 2542 2554 2496 2498 0 -32.41(-1.28%)
Oct 06, 2014 2546 2558 2518 2531 0 -8.57(-0.34%)
Oct 03, 2014 2514 2554 2510 2539 0 +45.03(+1.81%)
Oct 02, 2014 2503 2518 2474 2494 0 -13.61(-0.54%)
Oct 01, 2014 2528 2545 2490 2508 0 -26.33(-1.04%)
Sep 30, 2014 2554 2574 2529 2534 0 -22.08(-0.86%)
Sep 29, 2014 2551 2571 2530 2556 0 -22.84(-0.89%)
Sep 26, 2014 2560 2587 2555 2579 0 +19.31(+0.75%)
Sep 25, 2014 2589 2596 2547 2560 0 -73.04(-2.77%)
Sep 19, 2014 2651 2662 2620 2633 0 -11.06(-0.42%)
Sep 18, 2014 2635 2653 2626 2644 0 +16.22(+0.62%)
Sep 17, 2014 2654 2667 2610 2628 0 -24.37(-0.92%)
Sep 16, 2014 2667 2678 2639 2652 0 -21.32(-0.80%)
Sep 15, 2014 2678 2698 2654 2673 0 -5.35(-0.20%)
Sep 12, 2014 2706 2712 2662 2679 0 -29.52(-1.09%)
Sep 11, 2014 2639 2716 2632 2708 0 +64.29(+2.43%)
Sep 10, 2014 2649 2666 2623 2644 0 -11.89(-0.45%)
Sep 09, 2014 2536 2683 2644 2656 0 -24.18(-0.90%)
Sep 08, 2014 2675 2708 2667 2680 0 -12.92(-0.48%)
Sep 05, 2014 2681 2697 2654 2693 0 +14.78(+0.55%)
Sep 04, 2014 2683 2701 2671 2678 0 -1.08(-0.04%)
Sep 03, 2014 2647 2691 2654 2679 0 +29.17(+1.10%)
Sep 02, 2014 2628 2663 2628 2650 0 +12.43(+0.47%)
Aug 29, 2014 2638 2638 2638 0 +12.57(+0.48%)
Aug 28, 2014 2603 2636 2600 2625 0 -198.45(-7.03%)
Aug 27, 2014 2681 2832 2803 2824 0 +15.92(+0.57%)
Aug 26, 2014 2661 2815 2782 2808 0 +17.86(+0.64%)
Aug 25, 2014 2783 2810 2778 2790 0 +10.53(+0.38%)
Aug 22, 2014 2786 2802 2770 2779 0 -21.88(-0.78%)
Aug 21, 2014 2652 2809 2771 2801 0 +23.18(+0.83%)
Aug 20, 2014 2781 2803 2768 2778 0 -26.74(-0.95%)
Aug 19, 2014 2789 2838 2790 2805 0 +4.18(+0.15%)
Aug 18, 2014 2672 2813 2782 2800 0 +18.38(+0.66%)
Aug 15, 2014 2796 2817 2767 2782 0 -18.24(-0.65%)
Aug 14, 2014 2763 2815 2771 2800 0 +27.36(+0.99%)
Aug 13, 2014 2783 2806 2751 2773 0 -23.18(-0.83%)
Aug 12, 2014 2803 2816 2779 2796 0 -20.18(-0.72%)
Aug 11, 2014 2821 2835 2801 2816 0 +5.31(+0.19%)
Aug 08, 2014 2792 2820 2773 2811 0 +24.53(+0.88%)
Aug 07, 2014 2807 2824 2775 2787 0 -11.17(-0.40%)
Aug 06, 2014 2781 2814 2769 2798 0 +11.84(+0.43%)
Aug 05, 2014 2794 2808 2769 2786 0 -28.77(-1.02%)
Aug 04, 2014 2792 2827 2778 2815 0 +26.33(+0.94%)
Aug 01, 2014 2769 2806 2764 2788 0 +6.65(+0.24%)
Jul 31, 2014 2807 2817 2766 2782 0 -38.51(-1.37%)
Jul 23, 2014 2777 2837 2780 2820 0 +33.01(+1.18%)
Jul 22, 2014 2824 2848 2781 2787 0 -41.03(-1.45%)
Jul 21, 2014 2843 2865 2815 2828 0 -62.94(-2.18%)
Jul 18, 2014 2866 2909 2871 2891 0 +21.81(+0.76%)
Jul 17, 2014 2874 2897 2857 2869 0 -38.07(-1.31%)
Jul 16, 2014 2904 2925 2878 2907 0 +7.72(+0.27%)
Jul 15, 2014 2902 2938 2893 2900 0 -14.91(-0.51%)
Jul 14, 2014 2891 2929 2892 2915 0 +17.71(+0.61%)
Jul 11, 2014 2771 2911 2874 2897 0 +9.54(+0.33%)
Jul 10, 2014 2853 2894 2851 2887 0 -10.86(-0.37%)
Jul 09, 2014 2764 2918 2868 2898 0 +13.77(+0.48%)
Jul 08, 2014 2889 2914 2869 2884 0 -15.09(-0.52%)
Jul 07, 2014 2924 2946 2883 2899 0 -41.07(-1.40%)
Jul 03, 2014 2941 2941 2941 0 +20.57(+0.70%)
Jul 02, 2014 2948 2983 2910 2920 0 -55.06(-1.85%)
Jul 01, 2014 2955 2992 2952 2975 0 +24.23(+0.82%)
Jun 30, 2014 2920 2966 2909 2951 0 +42.66(+1.47%)
Jun 27, 2014 2762 2920 2877 2908 0 +16.64(+0.58%)
Jun 26, 2014 2880 2905 2873 2892 0 +0.42(+0.01%)
Jun 25, 2014 2875 2904 2866 2891 0 +11.84(+0.41%)
Jun 24, 2014 2867 2918 2861 2879 0 -5.68(-0.20%)
Jun 23, 2014 2895 2915 2873 2885 0 -17.61(-0.61%)
Jun 20, 2014 2889 2921 2877 2903 0 +19.44(+0.67%)
Jun 19, 2014 2874 2898 2869 2883 0 +0.39(+0.01%)
Jun 18, 2014 2871 2893 2854 2883 0 +8.08(+0.28%)
Jun 17, 2014 2841 2884 2826 2875 0 +14.53(+0.51%)
Jun 16, 2014 2718 2875 2834 2860 0 +17.46(+0.61%)
Jun 13, 2014 2713 2852 2818 2843 0 +11.86(+0.42%)
Jun 12, 2014 2714 2850 2818 2831 0 -12.15(-0.43%)
Jun 11, 2014 2828 2858 2828 2843 0 -20.23(-0.71%)
Jun 10, 2014 2854 2871 2841 2863 0 +10.86(+0.38%)
Jun 06, 2014 2853 2869 2837 2852 0 +8.59(+0.30%)
Jun 05, 2014 2812 2853 2794 2844 0 +37.20(+1.33%)
Jun 04, 2014 2813 2843 2790 2807 0 -16.40(-0.58%)
Jun 03, 2014 2782 2833 2783 2823 0 +19.39(+0.69%)
Jun 02, 2014 2813 2825 2777 2804 0 -11.93(-0.42%)
May 30, 2014 2793 2825 2781 2815 0 +27.16(+0.97%)
May 29, 2014 2764 2798 2766 2788 0 +12.03(+0.43%)
May 28, 2014 2658 2788 2757 2776 0 -0.50(-0.02%)
May 27, 2014 2766 2796 2764 2777 0 +7.73(+0.28%)
May 23, 2014 2769 2769 2769 0 +10.76(+0.39%)
May 22, 2014 2740 2767 2729 2758 0 +19.62(+0.72%)
May 21, 2014 2734 2758 2722 2739 0 +1.00(+0.04%)
May 20, 2014 2759 2766 2728 2738 0 -33.44(-1.21%)
May 19, 2014 2748 2783 2741 2771 0 +14.74(+0.53%)
May 16, 2014 2760 2770 2735 2756 0 -9.57(-0.35%)
May 15, 2014 2763 2800 2742 2766 0 -13.87(-0.50%)
May 14, 2014 2788 2807 2769 2780 0 -12.70(-0.45%)
May 13, 2014 2807 2820 2776 2792 0 -12.43(-0.44%)
May 12, 2014 2778 2815 2770 2805 0 +40.86(+1.48%)
May 09, 2014 2724 2768 2723 2764 0 +22.55(+0.82%)
May 08, 2014 2726 2783 2725 2742 0 -1.86(-0.07%)
May 07, 2014 2693 2751 2699 2743 0 +39.83(+1.47%)
May 06, 2014 2696 2730 2694 2704 0 -9.49(-0.35%)
May 05, 2014 2703 2722 2685 2713 0 -6.14(-0.23%)
May 02, 2014 2728 2745 2704 2719 0 +2.69(+0.10%)
May 01, 2014 2732 2745 2694 2716 0 -21.79(-0.80%)
Apr 30, 2014 2623 2769 2706 2738 0 +25.84(+0.95%)
Apr 29, 2014 2612 2744 2694 2712 0 -18.44(-0.68%)
Apr 28, 2014 2716 2762 2697 2731 0 +16.86(+0.62%)
Apr 25, 2014 2709 2736 2703 2714 0 -23.33(-0.85%)
Apr 24, 2014 2732 2754 2705 2737 0 -1.43(-0.05%)
Apr 23, 2014 2733 2764 2721 2739 0 -22.76(-0.82%)
Apr 22, 2014 2735 2772 2732 2762 0 +23.87(+0.87%)
Apr 21, 2014 2711 2747 2710 2738 0 +15.30(+0.56%)
Apr 17, 2014 2722 2722 2722 0 +8.80(+0.32%)
Apr 16, 2014 2688 2725 2683 2714 0 +21.57(+0.80%)
Apr 15, 2014 2571 2706 2638 2692 0 -7.78(-0.29%)
Apr 14, 2014 2703 2715 2679 2700 0 +12.10(+0.45%)
Apr 11, 2014 2686 2722 2677 2688 0 -30.87(-1.14%)
Apr 10, 2014 2763 2778 2711 2719 0 -46.54(-1.68%)
Apr 09, 2014 2737 2778 2728 2765 0 +28.42(+1.04%)
Apr 08, 2014 2724 2757 2710 2737 0 -5.75(-0.21%)
Apr 07, 2014 2761 2788 2715 2742 0 -39.17(-1.41%)
Apr 04, 2014 2836 2852 2773 2782 0 -40.68(-1.44%)
Apr 03, 2014 2714 2841 2801 2822 0 +0.00(+0.00%)
Apr 02, 2014 2780 2834 2785 2822 0 +29.45(+1.05%)
Apr 01, 2014 2780 2811 2767 2793 0 +7.56(+0.27%)
Mar 31, 2014 2773 2801 2746 2785 0 +36.49(+1.33%)
Mar 28, 2014 2724 2772 2731 2749 0 +19.26(+0.71%)
Mar 27, 2014 2702 2746 2678 2730 0 +11.89(+0.44%)
Mar 26, 2014 2792 2801 2714 2718 0 -59.87(-2.16%)
Mar 25, 2014 2775 2794 2751 2777 0 +19.48(+0.71%)
Mar 24, 2014 2775 2808 2733 2758 0 -23.69(-0.85%)
Mar 21, 2014 2791 2814 2766 2782 0 +3.67(+0.13%)
Mar 20, 2014 2772 2790 2760 2778 0 -2.12(-0.08%)
Mar 19, 2014 2801 2812 2764 2780 0 -20.89(-0.75%)
Mar 18, 2014 2802 2818 2782 2801 0 +5.12(+0.18%)
Mar 17, 2014 2793 2824 2774 2796 0 +0.11(+0.00%)
Mar 14, 2014 2785 2819 2781 2796 0 -10.48(-0.37%)
Mar 13, 2014 2838 2863 2799 2806 0 -37.38(-1.31%)
Mar 12, 2014 2826 2873 2829 2844 0 -11.87(-0.42%)
Mar 11, 2014 2896 2903 2845 2856 0 -37.54(-1.30%)
Mar 10, 2014 2900 2920 2872 2893 0 -28.39(-0.97%)
Mar 07, 2014 2915 2945 2895 2921 0 +2.46(+0.08%)
Mar 06, 2014 2922 2953 2911 2919 0 -12.16(-0.41%)
Mar 05, 2014 2916 2950 2907 2931 0 +4.23(+0.14%)
Mar 04, 2014 2889 2964 2898 2927 0 +55.86(+1.95%)
Mar 03, 2014 2779 2893 2845 2871 0 -41.93(-1.44%)
Feb 28, 2014 2896 2932 2883 2913 0 +22.15(+0.77%)
Feb 27, 2014 2879 2910 2871 2891 0 -6.81(-0.24%)
Feb 26, 2014 2892 2915 2874 2898 0 +9.49(+0.33%)
Feb 25, 2014 2781 2912 2865 2888 0 +1.36(+0.05%)
Feb 24, 2014 2789 2915 2880 2887 0 -6.33(-0.22%)
Feb 21, 2014 2883 2912 2865 2893 0 -6.75(-0.23%)
Feb 20, 2014 2864 2914 2858 2900 0 +25.27(+0.88%)
Feb 19, 2014 2871 2927 2862 2875 0 -21.15(-0.73%)
Feb 18, 2014 2885 2909 2874 2896 0 +13.62(+0.47%)
Feb 14, 2014 2882 2882 2882 0 +4.93(+0.17%)
Feb 13, 2014 2835 2897 2821 2877 0 +17.75(+0.62%)
Feb 12, 2014 2852 2886 2830 2859 0 +12.17(+0.43%)
Feb 11, 2014 2720 2866 2792 2847 0 +22.90(+0.81%)
Feb 10, 2014 2775 2851 2777 2824 0 +5.51(+0.20%)
Feb 07, 2014 2792 2837 2781 2819 0 +53.42(+1.93%)
Feb 06, 2014 2745 2784 2734 2765 0 +14.73(+0.54%)
Feb 05, 2014 2707 2771 2695 2751 0 +17.16(+0.63%)
Feb 04, 2014 2725 2767 2682 2734 0 +5.03(+0.18%)
Feb 03, 2014 2809 2839 2713 2729 0 -77.37(-2.76%)
Jan 31, 2014 2758 2840 2749 2806 0 +10.54(+0.38%)
Jan 30, 2014 2782 2825 2757 2795 0 +18.77(+0.68%)
Jan 29, 2014 2716 2825 2703 2777 0 +37.69(+1.38%)
Jan 28, 2014 2741 2766 2704 2739 0 +19.81(+0.73%)
Jan 27, 2014 2710 2745 2688 2719 0 +3.45(+0.13%)
Jan 24, 2014 2794 2801 2705 2716 0 -95.82(-3.41%)
Jan 23, 2014 2816 2830 2788 2811 0 -19.68(-0.70%)
Jan 22, 2014 2819 2854 2813 2831 0 -2.63(-0.09%)
Jan 21, 2014 2831 2859 2813 2834 0 +7.06(+0.25%)
Jan 17, 2014 2827 2827 2827 0 -18.23(-0.64%)
Jan 16, 2014 2826 2862 2826 2845 0 +1.43(+0.05%)
Jan 15, 2014 2826 2861 2825 2844 0 +2.90(+0.10%)
Jan 14, 2014 2802 2849 2805 2841 0 +34.28(+1.22%)
Jan 13, 2014 2826 2859 2795 2806 0 -41.49(-1.46%)
Jan 10, 2014 2849 2873 2819 2848 0 +3.76(+0.13%)
Jan 09, 2014 2827 2865 2804 2844 0 +5.54(+0.20%)
Jan 08, 2014 2844 2865 2810 2839 0 -79.82(-2.74%)
Jan 07, 2014 2885 2944 2891 2918 0 +25.54(+0.88%)
Jan 06, 2014 2918 2934 2882 2893 0 -7.47(-0.26%)
Jan 03, 2014 2891 2916 2886 2900 0 -6.29(-0.22%)
Jan 02, 2014 2897 2933 2887 2907 0 -22.54(-0.77%)
Dec 31, 2013 2929 2929 2929 0 +0.37(+0.01%)
Dec 30, 2013 2930 2944 2909 2929 0 -2.42(-0.08%)
Dec 27, 2013 2931 2956 2916 2931 0 -0.74(-0.03%)
Dec 26, 2013 2916 2944 2911 2932 0 +8.91(+0.30%)
Dec 24, 2013 2923 2923 2923 0 +18.51(+0.64%)
Dec 23, 2013 2900 2930 2885 2904 0 +17.77(+0.62%)
Dec 20, 2013 2894 2916 2865 2887 0 +4.55(+0.16%)
Dec 19, 2013 2905 2912 2865 2882 0 -31.97(-1.10%)
Dec 18, 2013 2855 2919 2847 2914 0 +54.71(+1.91%)
Dec 17, 2013 2851 2880 2831 2859 0 -9.08(-0.32%)
Dec 16, 2013 2832 2896 2811 2869 0 +33.65(+1.19%)
Dec 13, 2013 2758 2856 2763 2835 0 +71.80(+2.60%)
Dec 12, 2013 2758 2781 2739 2763 0 +0.95(+0.03%)
Dec 11, 2013 2800 2812 2742 2762 0 -30.12(-1.08%)
Dec 10, 2013 2695 2820 2777 2792 0 -5.30(-0.19%)
Dec 09, 2013 2793 2820 2775 2798 0 +11.04(+0.40%)
Dec 06, 2013 2781 2798 2760 2786 0 +28.89(+1.05%)
Dec 05, 2013 2650 2771 2734 2758 0 +1.43(+0.05%)
Dec 04, 2013 2748 2785 2723 2756 0 -14.68(-0.53%)
Dec 03, 2013 2785 2804 2747 2771 0 -28.54(-1.02%)
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.