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 (%)
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%)
Nov 02, 2015 2544 2595 2535 2579 0 +39.81(+1.57%)
Oct 30, 2015 2557 2577 2529 2540 0 -0.25(-0.01%)
Oct 29, 2015 2553 2582 2514 2540 0 -18.86(-0.74%)
Oct 28, 2015 2507 2572 2492 2559 0 +53.59(+2.14%)
Oct 27, 2015 2518 2530 2480 2505 0 -23.91(-0.95%)
Oct 26, 2015 2546 2559 2511 2529 0 -18.50(-0.73%)
Oct 23, 2015 2530 2565 2507 2547 0 +43.45(+1.74%)
Oct 22, 2015 2454 2515 2438 2504 0 +67.09(+2.75%)
Oct 21, 2015 2446 2455 2414 2437 0 -12.19(-0.50%)
Oct 20, 2015 2435 2466 2423 2449 0 +6.75(+0.28%)
Oct 19, 2015 2450 2459 2421 2442 0 -15.35(-0.62%)
Oct 16, 2015 2461 2470 2433 2458 0 +0.27(+0.01%)
Oct 15, 2015 2448 2465 2404 2457 0 +19.71(+0.81%)
Oct 14, 2015 2448 2466 2429 2438 0 -5.12(-0.21%)
Oct 13, 2015 2437 2471 2425 2443 0 -4.02(-0.16%)
Oct 12, 2015 2447 2483 2414 2447 0 -39.28(-1.58%)
Oct 09, 2015 2464 2552 2453 2486 0 +74.06(+3.07%)
Oct 08, 2015 2375 2418 2365 2412 0 +34.21(+1.44%)
Oct 07, 2015 2373 2389 2347 2378 0 +42.05(+1.80%)
Oct 06, 2015 2344 2358 2320 2336 0 -8.39(-0.36%)
Oct 05, 2015 2313 2356 2303 2344 0 +44.77(+1.95%)
Oct 02, 2015 2239 2300 2222 2299 0 +44.56(+1.98%)
Oct 01, 2015 2224 2271 2213 2255 0 +33.11(+1.49%)
Sep 30, 2015 2221 2236 2195 2222 0 +27.50(+1.25%)
Sep 29, 2015 2196 2212 2175 2194 0 -1.87(-0.09%)
Sep 28, 2015 2233 2247 2189 2196 0 -52.84(-2.35%)
Sep 25, 2015 2278 2283 2236 2249 0 -5.75(-0.26%)
Sep 24, 2015 2262 2271 2216 2255 0 -22.60(-0.99%)
Sep 23, 2015 2292 2309 2263 2277 0 -17.42(-0.76%)
Sep 22, 2015 2317 2328 2283 2295 0 -43.48(-1.86%)
Sep 21, 2015 2352 2374 2330 2338 0 -7.20(-0.31%)
Sep 18, 2015 2349 2380 2333 2345 0 -27.49(-1.16%)
Sep 17, 2015 2385 2410 2363 2373 0 -8.82(-0.37%)
Sep 16, 2015 2365 2395 2353 2382 0 +15.85(+0.67%)
Sep 15, 2015 2355 2379 2343 2366 0 -8.58(-0.36%)
Sep 14, 2015 2383 2391 2357 2374 0 -5.91(-0.25%)
Sep 11, 2015 2376 2390 2350 2380 0 -6.00(-0.25%)
Sep 10, 2015 2394 2415 2373 2386 0 -8.09(-0.34%)
Sep 09, 2015 2455 2465 2388 2394 0 -46.85(-1.92%)
Sep 08, 2015 2434 2455 2406 2441 0 +60.50(+2.54%)
Sep 04, 2015 2381 2381 2381 2381 0 -26.69(-1.11%)
Sep 03, 2015 2406 2442 2395 2408 0 +4.22(+0.18%)
Sep 02, 2015 2414 2424 2371 2403 0 +20.29(+0.85%)
Sep 01, 2015 2406 2424 2367 2383 0 -71.05(-2.90%)
Aug 31, 2015 2469 2482 2439 2454 0 -20.55(-0.83%)
Aug 28, 2015 2445 2486 2430 2475 0 +25.34(+1.03%)
Aug 27, 2015 2427 2463 2399 2449 0 +58.95(+2.47%)
Aug 26, 2015 2379 2405 2332 2390 0 +61.99(+2.66%)
Aug 25, 2015 2449 2460 2324 2328 0 -56.31(-2.36%)
Aug 24, 2015 2384 2462 2322 2385 0 -121.82(-4.86%)
Aug 21, 2015 2551 2570 2497 2506 0 -71.73(-2.78%)
Aug 20, 2015 2612 2616 2574 2578 0 -51.53(-1.96%)
Aug 19, 2015 2636 2649 2601 2630 0 -21.09(-0.80%)
Aug 18, 2015 2665 2674 2644 2651 0 -26.37(-0.98%)
Aug 17, 2015 2638 2683 2623 2677 0 +32.86(+1.24%)
Aug 14, 2015 2618 2655 2608 2644 0 +19.83(+0.76%)
Aug 13, 2015 2635 2649 2616 2624 0 -12.93(-0.49%)
Aug 12, 2015 2617 2646 2590 2637 0 -10.33(-0.39%)
Aug 11, 2015 2652 2672 2631 2648 0 -30.21(-1.13%)
Aug 10, 2015 2657 2689 2653 2678 0 +34.06(+1.29%)
Aug 07, 2015 2627 2657 2609 2644 0 +9.23(+0.35%)
Aug 06, 2015 2656 2678 2611 2635 0 -17.09(-0.64%)
Aug 05, 2015 2653 2682 2633 2652 0 +17.84(+0.68%)
Aug 04, 2015 2636 2663 2620 2634 0 -1.31(-0.05%)
Aug 03, 2015 2653 2661 2604 2635 0 -14.62(-0.55%)
Jul 31, 2015 2645 2674 2619 2650 0 +16.45(+0.62%)
Jul 30, 2015 2608 2648 2598 2633 0 +12.59(+0.48%)
Jul 29, 2015 2648 2683 2583 2621 0 -46.25(-1.73%)
Jul 28, 2015 2621 2679 2609 2667 0 +55.80(+2.14%)
Jul 27, 2015 2607 2639 2596 2611 0 -14.96(-0.57%)
Jul 24, 2015 2657 2672 2614 2626 0 -45.86(-1.72%)
Jul 23, 2015 2702 2715 2660 2672 0 -22.54(-0.84%)
Jul 22, 2015 2698 2722 2679 2695 0 +22.95(+0.86%)
Jul 21, 2015 2687 2699 2658 2672 0 -23.47(-0.87%)
Jul 20, 2015 2664 2712 2659 2695 0 +32.33(+1.21%)
Jul 17, 2015 2693 2706 2653 2663 0 -37.12(-1.37%)
Jul 16, 2015 2627 2727 2612 2700 0 +23.52(+0.88%)
Jul 15, 2015 2699 2711 2660 2676 0 -17.41(-0.65%)
Jul 14, 2015 2687 2706 2679 2694 0 +1.03(+0.04%)
Jul 13, 2015 2671 2700 2666 2693 0 +49.82(+1.89%)
Jul 10, 2015 2643 2662 2626 2643 0 +25.14(+0.96%)
Jul 09, 2015 2659 2664 2612 2618 0 -12.99(-0.49%)
Jul 08, 2015 2664 2679 2625 2631 0 -56.59(-2.11%)
Jul 07, 2015 2679 2694 2642 2687 0 +5.68(+0.21%)
Jul 06, 2015 2680 2707 2665 2682 0 -16.59(-0.61%)
Jul 02, 2015 2698 2698 2698 2698 0 -19.28(-0.71%)
Jul 01, 2015 2693 2733 2682 2718 0 +48.33(+1.81%)
Jun 30, 2015 2705 2713 2658 2669 0 -11.33(-0.42%)
Jun 29, 2015 2707 2720 2678 2681 0 -39.03(-1.44%)
Jun 26, 2015 2724 2742 2705 2720 0 +3.54(+0.13%)
Jun 25, 2015 2746 2754 2710 2716 0 -25.06(-0.91%)
Jun 24, 2015 2757 2777 2738 2741 0 -15.31(-0.56%)
Jun 23, 2015 2775 2793 2746 2756 0 -17.68(-0.64%)
Jun 22, 2015 2772 2805 2729 2774 0 -38.97(-1.39%)
Jun 19, 2015 2807 2848 2798 2813 0 +3.59(+0.13%)
Jun 18, 2015 2810 2828 2792 2810 0 +7.24(+0.26%)
Jun 17, 2015 2791 2815 2775 2802 0 +16.52(+0.59%)
Jun 16, 2015 2779 2802 2766 2786 0 +5.69(+0.20%)
Jun 15, 2015 2794 2803 2771 2780 0 -39.02(-1.38%)
Jun 12, 2015 2825 2844 2810 2819 0 -12.75(-0.45%)
Jun 11, 2015 2809 2845 2800 2832 0 +27.50(+0.98%)
Jun 10, 2015 2796 2824 2784 2804 0 +24.24(+0.87%)
Jun 09, 2015 2781 2799 2767 2780 0 -0.90(-0.03%)
Jun 08, 2015 2800 2810 2777 2781 0 -32.52(-1.16%)
Jun 05, 2015 2798 2827 2779 2814 0 +7.70(+0.27%)
Jun 04, 2015 2801 2820 2780 2806 0 -16.79(-0.59%)
Jun 03, 2015 2816 2835 2803 2823 0 +6.80(+0.24%)
Jun 02, 2015 2838 2848 2804 2816 0 -38.06(-1.33%)
Jun 01, 2015 2859 2873 2826 2854 0 -2.36(-0.08%)
May 29, 2015 2895 2909 2842 2856 0 -36.38(-1.26%)
May 28, 2015 2891 2906 2878 2893 0 -5.86(-0.20%)
May 27, 2015 2884 2910 2873 2898 0 +23.87(+0.83%)
May 26, 2015 2892 2904 2859 2875 0 -36.20(-1.24%)
May 22, 2015 2911 2911 2911 2911 0 +2.44(+0.08%)
May 21, 2015 2895 2920 2880 2908 0 -0.75(-0.03%)
May 20, 2015 2920 2924 2895 2909 0 -8.59(-0.29%)
May 19, 2015 2909 2934 2896 2918 0 +6.59(+0.23%)
May 18, 2015 2887 2918 2871 2911 0 +15.34(+0.53%)
May 15, 2015 2900 2918 2867 2896 0 -12.48(-0.43%)
May 14, 2015 2884 2920 2876 2908 0 +42.38(+1.48%)
May 13, 2015 2852 2882 2840 2866 0 +23.10(+0.81%)
May 12, 2015 2854 2866 2822 2843 0 -21.04(-0.73%)
May 11, 2015 2852 2879 2843 2864 0 +9.52(+0.33%)
May 08, 2015 2863 2884 2843 2854 0 +27.39(+0.97%)
May 07, 2015 2825 2840 2799 2827 0 +2.40(+0.08%)
May 06, 2015 2798 2835 2780 2824 0 +32.37(+1.16%)
May 05, 2015 2886 2895 2771 2792 0 -93.54(-3.24%)
May 04, 2015 2887 2907 2875 2886 0 -8.28(-0.29%)
May 01, 2015 2884 2917 2872 2894 0 +11.56(+0.40%)
Apr 30, 2015 2862 2920 2849 2882 0 +22.17(+0.78%)
Apr 29, 2015 2869 2902 2845 2860 0 +1.04(+0.04%)
Apr 28, 2015 2847 2870 2819 2859 0 +14.66(+0.52%)
Apr 27, 2015 2865 2874 2835 2845 0 -16.08(-0.56%)
Apr 24, 2015 2836 2867 2819 2861 0 +27.35(+0.97%)
Apr 23, 2015 2832 2851 2815 2833 0 -4.96(-0.17%)
Apr 22, 2015 2820 2849 2807 2838 0 +18.86(+0.67%)
Apr 21, 2015 2875 2886 2804 2819 0 -65.09(-2.26%)
Apr 20, 2015 2884 2911 2867 2884 0 +14.30(+0.50%)
Apr 17, 2015 2888 2895 2853 2870 0 -34.40(-1.18%)
Apr 16, 2015 2920 2938 2894 2905 0 -16.46(-0.56%)
Apr 15, 2015 2931 2946 2912 2921 0 -7.96(-0.27%)
Apr 14, 2015 2956 2969 2919 2929 0 -27.37(-0.93%)
Apr 13, 2015 2975 2991 2943 2956 0 -20.53(-0.69%)
Apr 10, 2015 2937 2992 2925 2977 0 +47.88(+1.63%)
Apr 09, 2015 2933 2952 2915 2929 0 -3.29(-0.11%)
Apr 08, 2015 2902 2942 2892 2932 0 +29.26(+1.01%)
Apr 07, 2015 2924 2941 2899 2903 0 -23.03(-0.79%)
Apr 06, 2015 2918 2940 2907 2926 0 -4.47(-0.15%)
Apr 02, 2015 2930 2930 2930 2930 0 -12.69(-0.43%)
Apr 01, 2015 2944 2960 2905 2943 0 -17.25(-0.58%)
Mar 31, 2015 2948 2986 2931 2960 0 +0.82(+0.03%)
Mar 30, 2015 2925 2970 2921 2960 0 +48.00(+1.65%)
Mar 27, 2015 2901 2923 2892 2912 0 +9.00(+0.31%)
Mar 26, 2015 2895 2915 2877 2903 0 -0.04(-0.00%)
Mar 25, 2015 2934 2942 2895 2903 0 -31.16(-1.06%)
Mar 24, 2015 2927 2950 2911 2934 0 -4.74(-0.16%)
Mar 23, 2015 2963 2978 2931 2939 0 -26.31(-0.89%)
Mar 20, 2015 2935 2975 2914 2965 0 +40.39(+1.38%)
Mar 19, 2015 2942 2957 2912 2924 0 -30.60(-1.04%)
Mar 18, 2015 2926 2971 2889 2955 0 +25.72(+0.88%)
Mar 17, 2015 2914 2945 2898 2929 0 +5.41(+0.19%)
Mar 16, 2015 2926 2944 2909 2924 0 +13.48(+0.46%)
Mar 13, 2015 2910 2928 2881 2910 0 -5.61(-0.19%)
Mar 12, 2015 2888 2922 2871 2916 0 +43.39(+1.51%)
Mar 11, 2015 2882 2901 2858 2873 0 -5.41(-0.19%)
Mar 10, 2015 2888 2907 2870 2878 0 -37.64(-1.29%)
Mar 09, 2015 2931 2950 2907 2916 0 -4.59(-0.16%)
Mar 06, 2015 2922 2943 2889 2920 0 -24.18(-0.82%)
Mar 05, 2015 2978 2986 2926 2945 0 -30.16(-1.01%)
Mar 04, 2015 2974 2991 2950 2975 0 -20.65(-0.69%)
Mar 03, 2015 2995 3004 2979 2995 0 -24.29(-0.80%)
Mar 02, 2015 2997 3028 2983 3020 0 +20.10(+0.67%)
Feb 27, 2015 3027 3037 2994 3000 0 -24.91(-0.82%)
Feb 26, 2015 3021 3029 3012 3024 0 -0.03(-0.00%)
Feb 25, 2015 3019 3036 3005 3024 0 -4.89(-0.16%)
Feb 24, 2015 3034 3056 3004 3029 0 -17.38(-0.57%)
Feb 23, 2015 3032 3069 2993 3047 0 -3.35(-0.11%)
Feb 20, 2015 3018 3054 2983 3050 0 +27.52(+0.91%)
Feb 19, 2015 3014 3041 2998 3023 0 -12.83(-0.42%)
Feb 18, 2015 2994 3038 2977 3035 0 +20.18(+0.67%)
Feb 17, 2015 3008 3037 2991 3015 0 -4.15(-0.14%)
Feb 13, 2015 3019 3019 3019 3019 0 +0.98(+0.03%)
Feb 12, 2015 2963 3036 2958 3018 0 +81.69(+2.78%)
Feb 11, 2015 2927 2953 2909 2937 0 -2.59(-0.09%)
Feb 10, 2015 2897 2948 2879 2939 0 +50.90(+1.76%)
Feb 09, 2015 2895 2914 2872 2888 0 -13.96(-0.48%)
Feb 06, 2015 2912 2932 2887 2902 0 -15.75(-0.54%)
Feb 05, 2015 2909 2940 2877 2918 0 +12.10(+0.42%)
Feb 04, 2015 2884 2928 2874 2906 0 +17.30(+0.60%)
Feb 03, 2015 2839 2899 2833 2889 0 +48.33(+1.70%)
Feb 02, 2015 2857 2873 2807 2840 0 +1.12(+0.04%)
Jan 30, 2015 2852 2872 2827 2839 0 -44.41(-1.54%)
Jan 29, 2015 2868 2898 2832 2884 0 +25.76(+0.90%)
Jan 28, 2015 2921 2943 2850 2858 0 -25.73(-0.89%)
Jan 27, 2015 2878 2912 2843 2884 0 -43.39(-1.48%)
Jan 26, 2015 2913 2954 2884 2927 0 +43.40(+1.51%)
Jan 23, 2015 2930 2938 2877 2884 0 -52.13(-1.78%)
Jan 22, 2015 2909 2943 2884 2936 0 +47.13(+1.63%)
Jan 21, 2015 2869 2903 2848 2889 0 +10.66(+0.37%)
Jan 20, 2015 2887 2904 2847 2878 0 +11.10(+0.39%)
Jan 16, 2015 2839 2872 2827 2867 0 +30.32(+1.07%)
Jan 15, 2015 2838 2861 2832 2837 0 -23.77(-0.83%)
Jan 14, 2015 2825 2871 2814 2860 0 +5.58(+0.20%)
Jan 13, 2015 2855 2855 2855 2855 0 +6.52(+0.23%)
Jan 12, 2015 2839 2862 2816 2848 0 +11.91(+0.42%)
Jan 09, 2015 2856 2864 2820 2836 0 -13.29(-0.47%)
Jan 08, 2015 2800 2856 2794 2850 0 +86.04(+3.11%)
Jan 07, 2015 2780 2785 2748 2764 0 -1.53(-0.06%)
Jan 06, 2015 2814 2836 2754 2765 0 -26.57(-0.95%)
Jan 05, 2015 2810 2825 2776 2792 0 -46.43(-1.64%)
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.