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

Orchids Paper Products Company (NY: TIS )

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 (%)
Feb 29, 2008 7.670 7.710 7.670 7.710 2,100 +0.06(+0.78%)
Feb 28, 2008 7.650 7.650 7.650 7.650 500 +0.03(+0.39%)
Feb 27, 2008 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Feb 26, 2008 7.700 7.700 7.510 7.620 1,500 -0.18(-2.31%)
Feb 25, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Feb 22, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Feb 21, 2008 8.100 8.100 7.800 7.800 1,100 -0.40(-4.88%)
Feb 20, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 19, 2008 8.560 8.560 7.820 8.200 1,400 -0.44(-5.09%)
Feb 18, 2008 8.410 8.640 8.410 8.640 0 +0.00(+0.00%)
Feb 15, 2008 8.410 8.640 8.410 8.640 2,100 +0.31(+3.72%)
Feb 14, 2008 8.370 8.370 8.330 8.330 6,200 -0.43(-4.91%)
Feb 13, 2008 8.610 8.760 8.600 8.760 400 +0.04(+0.46%)
Feb 12, 2008 8.400 8.720 8.280 8.720 1,000 +0.23(+2.71%)
Feb 11, 2008 8.810 8.810 8.490 8.490 800 -0.26(-2.97%)
Feb 08, 2008 8.740 8.750 8.740 8.750 300 +0.12(+1.39%)
Feb 07, 2008 8.630 8.700 8.630 8.630 4,700 -0.33(-3.68%)
Feb 06, 2008 8.730 8.960 8.730 8.960 600 +0.41(+4.80%)
Feb 05, 2008 8.530 8.640 8.500 8.550 2,850 -0.10(-1.16%)
Feb 04, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Feb 01, 2008 8.230 8.650 8.210 8.650 10,200 +0.44(+5.36%)
Jan 31, 2008 8.240 8.240 8.000 8.210 3,000 +0.16(+1.99%)
Jan 30, 2008 7.900 8.050 7.810 8.050 1,100 +0.05(+0.63%)
Jan 29, 2008 7.940 8.000 7.900 8.000 1,200 -0.19(-2.32%)
Jan 28, 2008 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Jan 25, 2008 8.280 8.440 6.980 8.190 2,200 -0.06(-0.73%)
Jan 24, 2008 8.200 8.360 8.050 8.250 6,000 +0.14(+1.73%)
Jan 23, 2008 8.000 8.110 7.400 8.110 5,300 +0.01(+0.12%)
Jan 22, 2008 7.930 8.600 7.460 8.100 3,600 -0.60(-6.90%)
Jan 21, 2008 8.600 8.700 8.600 8.700 0 +0.00(+0.00%)
Jan 18, 2008 8.600 8.700 8.600 8.700 1,300 +0.10(+1.16%)
Jan 17, 2008 8.610 8.790 8.600 8.600 700 -0.19(-2.16%)
Jan 16, 2008 8.830 8.830 8.680 8.790 400 +0.09(+1.03%)
Jan 15, 2008 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 14, 2008 8.800 8.990 8.700 8.700 2,100 -0.04(-0.46%)
Jan 11, 2008 8.540 8.740 8.530 8.740 600 +0.10(+1.16%)
Jan 10, 2008 8.600 8.640 8.453 8.640 1,100 +0.12(+1.41%)
Jan 09, 2008 8.320 8.520 8.320 8.520 500 +0.26(+3.15%)
Jan 08, 2008 8.600 8.600 8.260 8.260 20,600 -0.34(-3.95%)
Jan 07, 2008 8.650 8.810 8.600 8.600 800 +0.10(+1.18%)
Jan 04, 2008 8.690 8.700 8.200 8.500 2,700 -0.05(-0.58%)
Jan 03, 2008 8.600 8.600 8.550 8.550 700 -0.19(-2.17%)
Jan 02, 2008 8.900 8.900 8.740 8.740 400 -0.36(-3.96%)
Jan 01, 2008 8.790 9.100 8.780 9.100 6,800 +0.00(+0.00%)
Dec 31, 2007 8.790 9.100 8.780 9.100 6,800 +0.32(+3.64%)
Dec 28, 2007 8.150 8.780 8.080 8.780 5,400 +0.63(+7.73%)
Dec 27, 2007 8.350 8.350 8.150 8.150 200 -0.01(-0.12%)
Dec 26, 2007 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Dec 24, 2007 8.160 8.160 8.160 8.160 100 +0.08(+0.99%)
Dec 21, 2007 8.080 8.080 8.080 8.080 100 +0.11(+1.38%)
Dec 20, 2007 7.800 7.970 7.790 7.970 1,800 +0.30(+3.91%)
Dec 19, 2007 7.360 7.680 7.200 7.670 7,400 +0.42(+5.79%)
Dec 18, 2007 8.150 8.150 5.680 7.250 9,800 -1.00(-12.12%)
Dec 17, 2007 8.630 8.770 7.930 8.250 2,600 -0.55(-6.25%)
Dec 14, 2007 8.700 8.800 8.700 8.800 300 +0.22(+2.57%)
Dec 13, 2007 8.550 8.579 8.550 8.579 200 +0.17(+2.04%)
Dec 12, 2007 8.220 8.460 8.050 8.408 1,600 +0.06(+0.69%)
Dec 11, 2007 8.040 8.350 8.000 8.350 1,500 +0.60(+7.74%)
Dec 10, 2007 7.750 7.750 7.750 7.750 31,400 +0.00(+0.00%)
Dec 07, 2007 7.990 7.990 7.750 7.750 700 -0.30(-3.73%)
Dec 06, 2007 8.170 8.350 7.750 8.050 4,500 -0.01(-0.12%)
Dec 05, 2007 7.720 8.330 7.650 8.060 7,400 +0.27(+3.40%)
Dec 04, 2007 7.795 7.795 7.790 7.795 800 +0.09(+1.23%)
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.