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, 2017 3522 3589 3506 3568 0 +50.56(+1.44%)
Nov 29, 2017 3514 3533 3483 3517 0 +8.72(+0.25%)
Nov 28, 2017 3498 3516 3479 3508 0 +22.40(+0.64%)
Nov 27, 2017 3478 3498 3458 3486 0 +6.94(+0.20%)
Nov 24, 2017 3477 3499 3459 3479 0 +14.56(+0.42%)
Nov 22, 2017 3468 3481 3446 3464 0 +0.57(+0.02%)
Nov 21, 2017 3463 3489 3440 3464 0 +33.53(+0.98%)
Nov 20, 2017 3422 3446 3408 3430 0 +11.07(+0.32%)
Nov 17, 2017 3405 3432 3390 3419 0 +6.06(+0.18%)
Nov 16, 2017 3402 3431 3385 3413 0 +20.31(+0.60%)
Nov 15, 2017 3395 3420 3358 3393 0 -10.81(-0.32%)
Nov 14, 2017 3378 3415 3369 3404 0 +2.39(+0.07%)
Nov 13, 2017 3392 3431 3368 3401 0 +1.22(+0.04%)
Nov 10, 2017 3401 3416 3376 3400 0 -4.55(-0.13%)
Nov 09, 2017 3416 3436 3389 3405 0 -28.85(-0.84%)
Nov 08, 2017 3418 3447 3389 3433 0 +0.82(+0.02%)
Nov 07, 2017 3444 3469 3413 3433 0 -26.70(-0.77%)
Nov 06, 2017 3507 3517 3445 3459 0 -46.53(-1.33%)
Nov 03, 2017 3526 3543 3490 3506 0 -26.64(-0.75%)
Nov 02, 2017 3529 3571 3500 3532 0 +13.63(+0.39%)
Nov 01, 2017 3521 3545 3485 3519 0 +15.51(+0.44%)
Oct 31, 2017 3478 3524 3467 3503 0 +25.54(+0.73%)
Oct 30, 2017 3497 3517 3457 3478 0 -32.14(-0.92%)
Oct 27, 2017 3502 3521 3425 3510 0 +7.20(+0.21%)
Oct 26, 2017 3501 3532 3467 3503 0 +10.89(+0.31%)
Oct 25, 2017 3524 3534 3449 3492 0 +4.71(+0.14%)
Oct 24, 2017 3492 3512 3460 3487 0 +8.77(+0.25%)
Oct 23, 2017 3510 3521 3464 3478 0 -12.73(-0.36%)
Oct 20, 2017 3481 3500 3455 3491 0 +31.68(+0.92%)
Oct 19, 2017 3464 3486 3433 3459 0 -12.04(-0.35%)
Oct 18, 2017 3487 3498 3459 3471 0 -11.32(-0.33%)
Oct 17, 2017 3477 3500 3459 3483 0 +5.26(+0.15%)
Oct 16, 2017 3473 3486 3450 3478 0 +13.23(+0.38%)
Oct 13, 2017 3459 3477 3449 3464 0 +13.65(+0.40%)
Oct 12, 2017 3447 3471 3438 3451 0 +0.28(+0.01%)
Oct 11, 2017 3459 3476 3432 3450 0 -6.06(-0.18%)
Oct 10, 2017 3435 3468 3426 3456 0 +28.05(+0.82%)
Oct 09, 2017 3442 3453 3417 3428 0 -11.96(-0.35%)
Oct 06, 2017 3441 3463 3419 3440 0 -3.54(-0.10%)
Oct 05, 2017 3447 3458 3422 3444 0 -5.93(-0.17%)
Oct 04, 2017 3445 3467 3423 3450 0 -4.41(-0.13%)
Oct 03, 2017 3446 3466 3420 3454 0 +14.38(+0.42%)
Oct 02, 2017 3408 3451 3402 3440 0 +35.16(+1.03%)
Sep 29, 2017 3411 3424 3384 3405 0 -7.38(-0.22%)
Sep 28, 2017 3383 3425 3378 3412 0 +24.71(+0.73%)
Sep 27, 2017 3363 3399 3343 3387 0 +38.45(+1.15%)
Sep 26, 2017 3337 3364 3323 3349 0 +14.24(+0.43%)
Sep 25, 2017 3340 3352 3309 3335 0 -6.77(-0.20%)
Sep 22, 2017 3372 3386 3310 3341 0 -34.24(-1.01%)
Sep 21, 2017 3393 3407 3362 3376 0 -15.59(-0.46%)
Sep 20, 2017 3375 3403 3361 3391 0 +15.95(+0.47%)
Sep 19, 2017 3368 3388 3337 3375 0 +9.98(+0.30%)
Sep 18, 2017 3333 3376 3326 3365 0 +41.82(+1.26%)
Sep 15, 2017 3308 3340 3294 3323 0 +13.28(+0.40%)
Sep 14, 2017 3293 3330 3281 3310 0 +3.15(+0.10%)
Sep 13, 2017 3305 3325 3267 3307 0 -0.92(-0.03%)
Sep 12, 2017 3323 3354 3290 3308 0 +2.72(+0.08%)
Sep 11, 2017 3272 3321 3250 3305 0 +53.06(+1.63%)
Sep 08, 2017 3241 3268 3227 3252 0 +12.47(+0.38%)
Sep 07, 2017 3253 3260 3218 3240 0 -9.06(-0.28%)
Sep 06, 2017 3262 3280 3219 3249 0 -5.52(-0.17%)
Sep 05, 2017 3259 3281 3231 3254 0 -16.69(-0.51%)
Sep 01, 2017 3243 3280 3235 3271 0 +37.33(+1.15%)
Aug 31, 2017 3226 3252 3214 3234 0 +20.09(+0.63%)
Aug 30, 2017 3186 3218 3171 3214 0 +21.08(+0.66%)
Aug 29, 2017 3197 3212 3178 3192 0 -23.48(-0.73%)
Aug 28, 2017 3246 3250 3202 3216 0 -22.14(-0.68%)
Aug 25, 2017 3218 3252 3204 3238 0 +43.23(+1.35%)
Aug 24, 2017 3195 3208 3171 3195 0 +2.88(+0.09%)
Aug 23, 2017 3184 3214 3175 3192 0 -6.51(-0.20%)
Aug 22, 2017 3187 3207 3170 3199 0 +24.93(+0.79%)
Aug 21, 2017 3213 3222 3157 3174 0 -44.12(-1.37%)
Aug 18, 2017 3203 3230 3188 3218 0 +6.73(+0.21%)
Aug 17, 2017 3239 3263 3207 3211 0 -36.58(-1.13%)
Aug 16, 2017 3228 3264 3218 3248 0 +43.37(+1.35%)
Aug 15, 2017 3222 3234 3200 3204 0 -15.58(-0.48%)
Aug 14, 2017 3200 3233 3188 3220 0 +51.59(+1.63%)
Aug 11, 2017 3133 3186 3113 3168 0 +15.17(+0.48%)
Aug 10, 2017 3193 3204 3148 3153 0 -43.88(-1.37%)
Aug 09, 2017 3214 3231 3182 3197 0 -32.25(-1.00%)
Aug 08, 2017 3238 3253 3216 3229 0 -10.29(-0.32%)
Aug 07, 2017 3238 3261 3217 3239 0 +5.21(+0.16%)
Aug 04, 2017 3235 3255 3216 3234 0 +7.24(+0.22%)
Aug 03, 2017 3256 3287 3211 3227 0 -29.90(-0.92%)
Aug 02, 2017 3272 3291 3222 3257 0 -17.38(-0.53%)
Aug 01, 2017 3274 3290 3245 3274 0 +6.57(+0.20%)
Jul 31, 2017 3261 3286 3238 3268 0 +5.13(+0.16%)
Jul 28, 2017 3345 3359 3233 3263 0 -85.47(-2.55%)
Jul 27, 2017 3308 3363 3261 3348 0 +29.53(+0.89%)
Jul 26, 2017 3334 3349 3301 3318 0 -9.87(-0.30%)
Jul 25, 2017 3366 3381 3305 3328 0 -11.20(-0.34%)
Jul 24, 2017 3344 3362 3326 3340 0 -4.90(-0.15%)
Jul 21, 2017 3369 3377 3327 3344 0 -27.60(-0.82%)
Jul 20, 2017 3402 3415 3353 3372 0 -27.08(-0.80%)
Jul 19, 2017 3386 3414 3376 3399 0 +25.20(+0.75%)
Jul 18, 2017 3374 3391 3356 3374 0 -17.67(-0.52%)
Jul 17, 2017 3386 3406 3369 3392 0 +9.88(+0.29%)
Jul 14, 2017 3375 3393 3362 3382 0 +14.74(+0.44%)
Jul 13, 2017 3355 3399 3339 3367 0 +25.80(+0.77%)
Jul 12, 2017 3335 3359 3322 3341 0 +26.29(+0.79%)
Jul 11, 2017 3324 3338 3301 3315 0 -5.80(-0.17%)
Jul 10, 2017 3282 3339 3272 3321 0 +31.24(+0.95%)
Jul 07, 2017 3277 3304 3264 3289 0 +18.90(+0.58%)
Jul 06, 2017 3285 3298 3260 3271 0 -27.56(-0.84%)
Jul 05, 2017 3304 3320 3276 3298 0 -10.07(-0.30%)
Jul 03, 2017 3304 3324 3293 3308 0 +24.10(+0.73%)
Jun 30, 2017 3265 3303 3255 3284 0 +28.71(+0.88%)
Jun 29, 2017 3281 3287 3236 3255 0 -25.89(-0.79%)
Jun 28, 2017 3272 3305 3247 3281 0 +16.64(+0.51%)
Jun 27, 2017 3297 3319 3257 3265 0 -33.29(-1.01%)
Jun 26, 2017 3303 3315 3276 3298 0 -2.63(-0.08%)
Jun 23, 2017 3285 3317 3270 3301 0 +21.36(+0.65%)
Jun 22, 2017 3276 3291 3255 3279 0 +5.85(+0.18%)
Jun 21, 2017 3294 3310 3260 3273 0 -23.93(-0.73%)
Jun 20, 2017 3310 3326 3283 3297 0 -9.12(-0.28%)
Jun 19, 2017 3302 3317 3279 3306 0 +28.37(+0.87%)
Jun 16, 2017 3246 3284 3225 3278 0 +26.98(+0.83%)
Jun 15, 2017 3243 3276 3226 3251 0 -12.34(-0.38%)
Jun 14, 2017 3263 3287 3244 3263 0 -5.07(-0.16%)
Jun 13, 2017 3231 3278 3222 3268 0 +38.34(+1.19%)
Jun 12, 2017 3228 3260 3210 3230 0 +2.79(+0.09%)
Jun 09, 2017 3183 3234 3173 3227 0 +52.84(+1.66%)
Jun 08, 2017 3172 3193 3155 3174 0 -8.34(-0.26%)
Jun 07, 2017 3199 3214 3169 3183 0 -8.08(-0.25%)
Jun 06, 2017 3197 3209 3167 3191 0 -15.13(-0.47%)
Jun 05, 2017 3219 3238 3194 3206 0 -22.30(-0.69%)
Jun 02, 2017 3226 3258 3208 3228 0 +5.59(+0.17%)
Jun 01, 2017 3176 3230 3161 3223 0 +50.57(+1.59%)
May 31, 2017 3189 3201 3147 3172 0 -8.38(-0.26%)
May 30, 2017 3178 3208 3154 3181 0 +9.64(+0.30%)
May 26, 2017 3145 3180 3132 3171 0 +23.60(+0.75%)
May 25, 2017 3150 3167 3132 3147 0 +5.61(+0.18%)
May 24, 2017 3128 3158 3120 3142 0 +6.06(+0.19%)
May 23, 2017 3132 3151 3116 3136 0 +14.38(+0.46%)
May 22, 2017 3108 3131 3097 3121 0 +21.01(+0.68%)
May 19, 2017 3097 3121 3081 3100 0 +12.63(+0.41%)
May 18, 2017 3108 3119 3071 3088 0 -32.58(-1.04%)
May 17, 2017 3186 3168 3112 3120 0 -73.21(-2.29%)
May 16, 2017 3199 3211 3158 3193 0 +3.59(+0.11%)
May 15, 2017 3166 3205 3150 3190 0 +31.98(+1.01%)
May 12, 2017 3167 3174 3141 3158 0 -13.83(-0.44%)
May 11, 2017 3173 3194 3144 3172 0 -17.41(-0.55%)
May 10, 2017 3164 3204 3155 3189 0 +23.43(+0.74%)
May 09, 2017 3196 3208 3158 3166 0 -28.75(-0.90%)
May 08, 2017 3213 3230 3183 3194 0 -22.42(-0.70%)
May 05, 2017 3215 3230 3189 3217 0 +16.10(+0.50%)
May 04, 2017 3209 3229 3182 3201 0 -1.98(-0.06%)
May 03, 2017 3219 3237 3187 3203 0 -23.72(-0.74%)
May 02, 2017 3235 3252 3208 3226 0 -1.14(-0.04%)
May 01, 2017 3235 3251 3205 3228 0 -4.73(-0.15%)
Apr 28, 2017 3272 3288 3223 3232 0 -48.11(-1.47%)
Apr 27, 2017 3249 3314 3207 3280 0 +15.54(+0.48%)
Apr 26, 2017 3243 3283 3220 3265 0 +23.91(+0.74%)
Apr 25, 2017 3245 3266 3221 3241 0 +29.74(+0.93%)
Apr 24, 2017 3238 3248 3201 3211 0 +19.46(+0.61%)
Apr 21, 2017 3214 3221 3175 3192 0 -20.24(-0.63%)
Apr 20, 2017 3185 3234 3173 3212 0 +45.03(+1.42%)
Apr 19, 2017 3162 3198 3149 3167 0 +20.27(+0.64%)
Apr 18, 2017 3126 3173 3117 3147 0 +31.91(+1.02%)
Apr 17, 2017 3093 3121 3080 3115 0 +38.46(+1.25%)
Apr 13, 2017 3084 3106 3058 3076 0 -8.72(-0.28%)
Apr 12, 2017 3107 3117 3063 3085 0 -33.02(-1.06%)
Apr 11, 2017 3107 3129 3088 3118 0 +7.60(+0.24%)
Apr 10, 2017 3110 3141 3093 3110 0 -2.84(-0.09%)
Apr 07, 2017 3119 3142 3098 3113 0 -13.85(-0.44%)
Apr 06, 2017 3103 3142 3091 3127 0 +24.82(+0.80%)
Apr 05, 2017 3128 3147 3096 3102 0 -16.98(-0.54%)
Apr 04, 2017 3098 3132 3082 3119 0 +20.23(+0.65%)
Apr 03, 2017 3133 3148 3076 3099 0 -20.93(-0.67%)
Mar 31, 2017 3124 3146 3108 3120 0 -12.70(-0.41%)
Mar 30, 2017 3112 3139 3103 3133 0 +17.09(+0.55%)
Mar 29, 2017 3120 3138 3103 3116 0 -10.49(-0.34%)
Mar 28, 2017 3090 3138 3085 3126 0 +33.35(+1.08%)
Mar 27, 2017 3080 3103 3054 3093 0 -23.46(-0.75%)
Mar 24, 2017 3141 3151 3100 3116 0 -21.72(-0.69%)
Mar 23, 2017 3124 3165 3113 3138 0 +10.49(+0.34%)
Mar 22, 2017 3120 3144 3097 3127 0 +16.85(+0.54%)
Mar 21, 2017 3189 3197 3101 3111 0 -66.24(-2.09%)
Mar 20, 2017 3140 3188 3115 3177 0 +36.61(+1.17%)
Mar 17, 2017 3140 3160 3118 3140 0 -1.67(-0.05%)
Mar 16, 2017 3148 3166 3123 3142 0 +9.51(+0.30%)
Mar 15, 2017 3102 3144 3089 3132 0 +45.91(+1.49%)
Mar 14, 2017 3082 3105 3067 3086 0 -7.64(-0.25%)
Mar 13, 2017 3090 3115 3072 3094 0 +13.09(+0.42%)
Mar 10, 2017 3087 3115 3064 3081 0 +7.50(+0.24%)
Mar 09, 2017 3106 3112 3058 3074 0 -33.16(-1.07%)
Mar 08, 2017 3114 3133 3094 3107 0 -7.12(-0.23%)
Mar 07, 2017 3143 3154 3105 3114 0 -31.43(-1.00%)
Mar 06, 2017 3186 3205 3129 3145 0 -58.37(-1.82%)
Mar 03, 2017 3203 3227 3181 3204 0 +0.24(+0.01%)
Mar 02, 2017 3202 3228 3182 3203 0 -4.21(-0.13%)
Mar 01, 2017 3193 3227 3179 3208 0 +51.47(+1.63%)
Feb 28, 2017 3165 3182 3147 3156 0 -17.44(-0.55%)
Feb 27, 2017 3158 3194 3148 3174 0 +7.44(+0.23%)
Feb 24, 2017 3145 3177 3127 3166 0 +11.90(+0.38%)
Feb 23, 2017 3155 3185 3129 3154 0 +10.39(+0.33%)
Feb 22, 2017 3158 3168 3119 3144 0 -31.63(-1.00%)
Feb 21, 2017 3151 3185 3141 3175 0 +34.40(+1.10%)
Feb 17, 2017 3141 3141 3141 3141 0 -52.66(-1.65%)
Feb 16, 2017 3187 3216 3161 3194 0 +9.19(+0.29%)
Feb 15, 2017 3179 3211 3168 3185 0 +6.50(+0.20%)
Feb 14, 2017 3167 3189 3148 3178 0 +0.82(+0.03%)
Feb 13, 2017 3170 3211 3155 3177 0 -0.93(-0.03%)
Feb 10, 2017 3159 3194 3132 3178 0 +28.65(+0.91%)
Feb 09, 2017 3183 3191 3123 3149 0 -46.54(-1.46%)
Feb 08, 2017 3169 3236 3140 3196 0 +23.43(+0.74%)
Feb 07, 2017 3173 3209 3153 3173 0 +9.72(+0.31%)
Feb 06, 2017 3176 3193 3113 3163 0 -43.60(-1.36%)
Feb 03, 2017 3226 3242 3166 3206 0 -7.85(-0.24%)
Feb 02, 2017 3275 3289 3169 3214 0 -88.26(-2.67%)
Feb 01, 2017 3307 3343 3258 3303 0 +44.14(+1.35%)
Jan 31, 2017 3256 3289 3225 3258 0 -5.59(-0.17%)
Jan 30, 2017 3279 3284 3234 3264 0 -34.08(-1.03%)
Jan 27, 2017 3309 3319 3280 3298 0 +2.17(+0.07%)
Jan 26, 2017 3342 3359 3283 3296 0 -31.81(-0.96%)
Jan 25, 2017 3274 3344 3262 3328 0 +79.13(+2.44%)
Jan 24, 2017 3188 3256 3185 3249 0 +70.13(+2.21%)
Jan 23, 2017 3145 3185 3137 3178 0 +29.75(+0.94%)
Jan 20, 2017 3153 3173 3120 3149 0 +32.81(+1.05%)
Jan 19, 2017 3138 3150 3101 3116 0 -17.50(-0.56%)
Jan 18, 2017 3135 3147 3108 3133 0 +4.36(+0.14%)
Jan 17, 2017 3149 3160 3113 3129 0 -35.09(-1.11%)
Jan 13, 2017 3164 3164 3164 3164 0 +1.74(+0.06%)
Jan 12, 2017 3183 3194 3124 3162 0 -25.36(-0.80%)
Jan 11, 2017 3163 3195 3151 3188 0 +16.96(+0.53%)
Jan 10, 2017 3152 3191 3140 3171 0 +14.63(+0.46%)
Jan 09, 2017 3161 3190 3138 3156 0 -12.34(-0.39%)
Jan 06, 2017 3167 3188 3141 3169 0 +5.21(+0.16%)
Jan 05, 2017 3186 3205 3145 3163 0 -31.99(-1.00%)
Jan 04, 2017 3160 3206 3147 3195 0 +49.84(+1.58%)
Jan 03, 2017 3135 3169 3113 3145 0 +12.63(+0.40%)
Dec 30, 2016 3133 3133 3133 3133 0 -17.47(-0.55%)
Dec 29, 2016 3141 3169 3128 3150 0 +10.92(+0.35%)
Dec 28, 2016 3198 3209 3129 3139 0 -37.21(-1.17%)
Dec 27, 2016 3173 3193 3162 3177 0 +13.62(+0.43%)
Dec 23, 2016 3163 3163 3163 3163 0 +13.26(+0.42%)
Dec 22, 2016 3159 3168 3127 3150 0 -13.04(-0.41%)
Dec 21, 2016 3176 3197 3151 3163 0 -13.54(-0.43%)
Dec 20, 2016 3169 3195 3148 3176 0 +14.86(+0.47%)
Dec 19, 2016 3151 3175 3139 3161 0 +2.98(+0.09%)
Dec 16, 2016 3147 3183 3136 3158 0 +17.16(+0.55%)
Dec 15, 2016 3116 3162 3103 3141 0 +23.88(+0.77%)
Dec 14, 2016 3143 3164 3108 3117 0 -24.82(-0.79%)
Dec 13, 2016 3158 3181 3119 3142 0 -10.23(-0.32%)
Dec 12, 2016 3164 3189 3138 3152 0 -10.92(-0.35%)
Dec 09, 2016 3164 3188 3138 3163 0 -10.02(-0.32%)
Dec 08, 2016 3146 3194 3126 3173 0 +37.84(+1.21%)
Dec 07, 2016 3086 3149 3073 3136 0 +51.48(+1.67%)
Dec 06, 2016 3063 3092 3044 3084 0 +21.93(+0.72%)
Dec 05, 2016 3043 3075 3030 3062 0 +47.34(+1.57%)
Dec 02, 2016 2988 3023 2966 3015 0 +19.33(+0.65%)
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.