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 (%)
Mar 29, 2019 3116 3130 3081 3112 0 +9.50(+0.31%)
Mar 28, 2019 3072 3106 3061 3102 0 +38.30(+1.25%)
Mar 27, 2019 3062 3083 3043 3064 0 +8.59(+0.28%)
Mar 26, 2019 3036 3065 3026 3056 0 +37.00(+1.23%)
Mar 25, 2019 3003 3046 2980 3019 0 +0.34(+0.01%)
Mar 22, 2019 3080 3087 3013 3018 0 -73.95(-2.39%)
Mar 21, 2019 3051 3111 3044 3092 0 +24.33(+0.79%)
Mar 20, 2019 3109 3118 3046 3068 0 -36.49(-1.18%)
Mar 19, 2019 3118 3142 3091 3104 0 -5.46(-0.18%)
Mar 18, 2019 3081 3117 3057 3110 0 +42.62(+1.39%)
Mar 15, 2019 3092 3117 3047 3067 0 -33.91(-1.09%)
Mar 14, 2019 3109 3117 3074 3101 0 -14.26(-0.46%)
Mar 13, 2019 3130 3158 3096 3115 0 -3.54(-0.11%)
Mar 12, 2019 3117 3136 3102 3119 0 +15.17(+0.49%)
Mar 11, 2019 3074 3118 3068 3104 0 +41.36(+1.35%)
Mar 08, 2019 3040 3068 3021 3062 0 +2.34(+0.08%)
Mar 07, 2019 3061 3074 3022 3060 0 -8.08(-0.26%)
Mar 06, 2019 3091 3108 3059 3068 0 -19.27(-0.62%)
Mar 05, 2019 3084 3107 3074 3087 0 -8.22(-0.27%)
Mar 04, 2019 3112 3125 3053 3096 0 -7.53(-0.24%)
Mar 01, 2019 3100 3116 3071 3103 0 +24.96(+0.81%)
Feb 28, 2019 3101 3119 3062 3078 0 -34.88(-1.12%)
Feb 27, 2019 3116 3138 3091 3113 0 -13.50(-0.43%)
Feb 26, 2019 3154 3174 3122 3127 0 -31.66(-1.00%)
Feb 25, 2019 3148 3178 3134 3158 0 +29.45(+0.94%)
Feb 22, 2019 3128 3155 3100 3129 0 +18.93(+0.61%)
Feb 21, 2019 3144 3151 3095 3110 0 -44.63(-1.41%)
Feb 20, 2019 3118 3180 3109 3154 0 +21.90(+0.70%)
Feb 19, 2019 3112 3152 3099 3133 0 +16.86(+0.54%)
Feb 15, 2019 3114 3140 3086 3116 0 +22.26(+0.72%)
Feb 14, 2019 3097 3128 3078 3093 0 -11.13(-0.36%)
Feb 13, 2019 3119 3136 3095 3105 0 +2.13(+0.07%)
Feb 12, 2019 3057 3116 3050 3102 0 +60.97(+2.00%)
Feb 11, 2019 3059 3070 3022 3041 0 -18.53(-0.61%)
Feb 08, 2019 3062 3083 3022 3060 0 -26.05(-0.84%)
Feb 07, 2019 3107 3117 3060 3086 0 -36.04(-1.15%)
Feb 06, 2019 3103 3141 3097 3122 0 +9.34(+0.30%)
Feb 05, 2019 3094 3128 3081 3113 0 +31.76(+1.03%)
Feb 04, 2019 3077 3102 3045 3081 0 -3.67(-0.12%)
Feb 01, 2019 3120 3136 3071 3085 0 -31.59(-1.01%)
Jan 31, 2019 3100 3137 3068 3116 0 +27.61(+0.89%)
Jan 30, 2019 3085 3119 3040 3089 0 +22.80(+0.74%)
Jan 29, 2019 3046 3084 3039 3066 0 +28.44(+0.94%)
Jan 28, 2019 3019 3043 2999 3037 0 +3.95(+0.13%)
Jan 25, 2019 3027 3063 3020 3033 0 +31.18(+1.04%)
Jan 24, 2019 2984 3019 2972 3002 0 +20.57(+0.69%)
Jan 23, 2019 3022 3033 2959 2982 0 -4.29(-0.14%)
Jan 22, 2019 2965 3002 2942 2986 0 +16.16(+0.54%)
Jan 18, 2019 2942 2991 2935 2970 0 +39.02(+1.33%)
Jan 17, 2019 2883 2943 2871 2931 0 +34.07(+1.18%)
Jan 16, 2019 2897 2921 2880 2897 0 -1.27(-0.04%)
Jan 15, 2019 2883 2908 2869 2898 0 +9.30(+0.32%)
Jan 14, 2019 2905 2919 2873 2889 0 -35.97(-1.23%)
Jan 11, 2019 2897 2930 2877 2925 0 +16.69(+0.57%)
Jan 10, 2019 2814 2919 2807 2908 0 +87.91(+3.12%)
Jan 09, 2019 2807 2835 2780 2820 0 -0.39(-0.01%)
Jan 08, 2019 2811 2838 2794 2820 0 +29.19(+1.05%)
Jan 07, 2019 2767 2828 2751 2791 0 +21.96(+0.79%)
Jan 04, 2019 2720 2784 2706 2769 0 +91.73(+3.43%)
Jan 03, 2019 2709 2736 2658 2678 0 -41.50(-1.53%)
Jan 02, 2019 2672 2728 2642 2719 0 +17.03(+0.63%)
Dec 31, 2018 2687 2710 2646 2702 0 +24.34(+0.91%)
Dec 28, 2018 2714 2729 2659 2678 0 -17.71(-0.66%)
Dec 27, 2018 2613 2697 2595 2695 0 +44.32(+1.67%)
Dec 26, 2018 2565 2653 2538 2651 0 +102.06(+4.00%)
Dec 24, 2018 2616 2624 2545 2549 0 -73.63(-2.81%)
Dec 21, 2018 2651 2703 2616 2623 0 -49.19(-1.84%)
Dec 20, 2018 2715 2744 2632 2672 0 -46.16(-1.70%)
Dec 19, 2018 2751 2802 2705 2718 0 -33.60(-1.22%)
Dec 18, 2018 2777 2807 2739 2752 0 -5.77(-0.21%)
Dec 17, 2018 2815 2831 2737 2757 0 -90.48(-3.18%)
Dec 14, 2018 2818 2875 2812 2848 0 +0.71(+0.02%)
Dec 13, 2018 2888 2903 2836 2847 0 -41.04(-1.42%)
Dec 12, 2018 2906 2933 2872 2888 0 +18.86(+0.66%)
Dec 11, 2018 2911 2934 2851 2869 0 -5.82(-0.20%)
Dec 10, 2018 2899 2924 2841 2875 0 -24.08(-0.83%)
Dec 07, 2018 2937 2970 2884 2899 0 -36.07(-1.23%)
Dec 06, 2018 2918 2942 2864 2935 0 -24.03(-0.81%)
Dec 04, 2018 3022 3032 2940 2959 0 -75.28(-2.48%)
Dec 03, 2018 3040 3068 2998 3035 0 +35.69(+1.19%)
Nov 30, 2018 2972 3016 2959 2999 0 +24.04(+0.81%)
Nov 29, 2018 2951 3001 2939 2975 0 +19.65(+0.66%)
Nov 28, 2018 2956 2986 2891 2955 0 +1.86(+0.06%)
Nov 27, 2018 2954 2975 2926 2953 0 -15.22(-0.51%)
Nov 26, 2018 2961 2992 2944 2969 0 +29.29(+1.00%)
Nov 23, 2018 2936 2959 2910 2939 0 -17.91(-0.61%)
Nov 21, 2018 2957 2957 2957 2957 0 -9.28(-0.31%)
Nov 20, 2018 2968 3012 2920 2966 0 -25.98(-0.87%)
Nov 19, 2018 3006 3034 2971 2992 0 -10.91(-0.36%)
Nov 16, 2018 2973 3022 2958 3003 0 +16.88(+0.57%)
Nov 15, 2018 2939 3001 2919 2987 0 +12.79(+0.43%)
Nov 14, 2018 2987 3024 2954 2974 0 -6.46(-0.22%)
Nov 13, 2018 2972 3016 2962 2980 0 +10.82(+0.36%)
Nov 12, 2018 3002 3012 2960 2969 0 -39.27(-1.31%)
Nov 09, 2018 3038 3056 2985 3009 0 -41.17(-1.35%)
Nov 08, 2018 3054 3075 3020 3050 0 -14.71(-0.48%)
Nov 07, 2018 3043 3078 3009 3065 0 +41.39(+1.37%)
Nov 06, 2018 3019 3070 2992 3023 0 +15.78(+0.52%)
Nov 05, 2018 3004 3036 2975 3007 0 +10.62(+0.35%)
Nov 02, 2018 3035 3055 2972 2997 0 -23.59(-0.78%)
Nov 01, 2018 2985 3034 2956 3020 0 +50.30(+1.69%)
Oct 31, 2018 2995 3023 2953 2970 0 +0.83(+0.03%)
Oct 30, 2018 2910 2998 2878 2969 0 +83.48(+2.89%)
Oct 29, 2018 2953 2990 2853 2886 0 -22.97(-0.79%)
Oct 26, 2018 2870 2950 2825 2909 0 +137.62(+4.97%)
Oct 24, 2018 2873 2887 2764 2771 0 -86.55(-3.03%)
Oct 23, 2018 2862 2909 2797 2858 0 -28.21(-0.98%)
Oct 22, 2018 2936 2951 2872 2886 0 -46.33(-1.58%)
Oct 19, 2018 2930 2965 2920 2932 0 +6.81(+0.23%)
Oct 18, 2018 2934 2976 2881 2925 0 -44.61(-1.50%)
Oct 17, 2018 2980 2996 2945 2970 0 -13.34(-0.45%)
Oct 16, 2018 2941 2988 2917 2983 0 +48.61(+1.66%)
Oct 15, 2018 2925 2962 2915 2935 0 +15.77(+0.54%)
Oct 12, 2018 2968 2986 2879 2919 0 -7.84(-0.27%)
Oct 11, 2018 2983 3005 2919 2927 0 -53.43(-1.79%)
Oct 10, 2018 3060 3077 2975 2980 0 -90.23(-2.94%)
Oct 09, 2018 3141 3146 3052 3070 0 -110.63(-3.48%)
Oct 08, 2018 3212 3231 3157 3181 0 -47.39(-1.47%)
Oct 05, 2018 3238 3274 3217 3228 0 -6.94(-0.21%)
Oct 04, 2018 3210 3250 3190 3235 0 +7.38(+0.23%)
Oct 03, 2018 3309 3316 3217 3228 0 -75.72(-2.29%)
Oct 02, 2018 3299 3331 3280 3304 0 +5.25(+0.16%)
Oct 01, 2018 3290 3324 3271 3298 0 +21.53(+0.66%)
Sep 28, 2018 3301 3320 3258 3277 0 -22.93(-0.69%)
Sep 27, 2018 3338 3346 3295 3300 0 -37.23(-1.12%)
Sep 26, 2018 3348 3383 3311 3337 0 -27.34(-0.81%)
Sep 25, 2018 3425 3432 3354 3364 0 -52.08(-1.52%)
Sep 24, 2018 3477 3486 3403 3416 0 -67.70(-1.94%)
Sep 21, 2018 3505 3519 3460 3484 0 -21.79(-0.62%)
Sep 20, 2018 3503 3523 3484 3506 0 +28.83(+0.83%)
Sep 19, 2018 3483 3510 3454 3477 0 -3.18(-0.09%)
Sep 18, 2018 3471 3501 3450 3480 0 +17.24(+0.50%)
Sep 17, 2018 3454 3494 3439 3463 0 +6.96(+0.20%)
Sep 14, 2018 3432 3466 3419 3456 0 +28.07(+0.82%)
Sep 13, 2018 3421 3451 3405 3428 0 +33.86(+1.00%)
Sep 12, 2018 3364 3404 3349 3394 0 +30.43(+0.90%)
Sep 11, 2018 3368 3385 3334 3364 0 -15.43(-0.46%)
Sep 10, 2018 3382 3402 3366 3379 0 +12.48(+0.37%)
Sep 07, 2018 3365 3383 3344 3367 0 -8.23(-0.24%)
Sep 06, 2018 3366 3397 3349 3375 0 +10.79(+0.32%)
Sep 05, 2018 3331 3373 3317 3364 0 +30.20(+0.91%)
Sep 04, 2018 3342 3353 3305 3334 0 -18.17(-0.54%)
Aug 31, 2018 3352 3352 3352 3352 0 -10.53(-0.31%)
Aug 30, 2018 3385 3397 3354 3363 0 -31.77(-0.94%)
Aug 29, 2018 3388 3408 3375 3394 0 +4.71(+0.14%)
Aug 28, 2018 3406 3420 3375 3390 0 -8.24(-0.24%)
Aug 27, 2018 3378 3428 3372 3398 0 +36.07(+1.07%)
Aug 24, 2018 3348 3373 3332 3362 0 +20.26(+0.61%)
Aug 23, 2018 3376 3384 3332 3342 0 -40.39(-1.19%)
Aug 22, 2018 3387 3423 3350 3382 0 -13.31(-0.39%)
Aug 21, 2018 3378 3410 3368 3395 0 +14.52(+0.43%)
Aug 20, 2018 3378 3396 3363 3381 0 +8.32(+0.25%)
Aug 17, 2018 3338 3386 3326 3372 0 +26.71(+0.80%)
Aug 16, 2018 3338 3369 3326 3346 0 +10.80(+0.32%)
Aug 15, 2018 3351 3363 3288 3335 0 -33.97(-1.01%)
Aug 14, 2018 3350 3388 3341 3369 0 +25.39(+0.76%)
Aug 13, 2018 3380 3390 3321 3344 0 -61.48(-1.81%)
Aug 10, 2018 3438 3448 3391 3405 0 -45.18(-1.31%)
Aug 09, 2018 3451 3476 3442 3450 0 +1.57(+0.05%)
Aug 08, 2018 3475 3487 3437 3449 0 -16.69(-0.48%)
Aug 07, 2018 3460 3497 3439 3465 0 -1.02(-0.03%)
Aug 06, 2018 3452 3486 3438 3466 0 +6.72(+0.19%)
Aug 03, 2018 3452 3482 3432 3460 0 +27.03(+0.79%)
Aug 02, 2018 3432 3449 3383 3433 0 -14.58(-0.42%)
Aug 01, 2018 3466 3502 3419 3447 0 -26.94(-0.78%)
Jul 31, 2018 3461 3511 3425 3474 0 +23.23(+0.67%)
Jul 30, 2018 3435 3485 3426 3451 0 +23.33(+0.68%)
Jul 27, 2018 3445 3483 3398 3428 0 -5.83(-0.17%)
Jul 26, 2018 3450 3479 3364 3433 0 -11.34(-0.33%)
Jul 25, 2018 3468 3489 3425 3445 0 -21.57(-0.62%)
Jul 24, 2018 3434 3478 3400 3466 0 +76.83(+2.27%)
Jul 23, 2018 3414 3418 3379 3389 0 -19.40(-0.57%)
Jul 20, 2018 3397 3431 3381 3409 0 +6.89(+0.20%)
Jul 19, 2018 3374 3415 3345 3402 0 +17.98(+0.53%)
Jul 18, 2018 3380 3411 3362 3384 0 +1.29(+0.04%)
Jul 17, 2018 3348 3394 3335 3383 0 +31.26(+0.93%)
Jul 16, 2018 3382 3390 3341 3351 0 -26.83(-0.79%)
Jul 13, 2018 3376 3400 3360 3378 0 +2.66(+0.08%)
Jul 12, 2018 3382 3406 3359 3376 0 -0.59(-0.02%)
Jul 11, 2018 3367 3404 3355 3376 0 -17.48(-0.52%)
Jul 10, 2018 3384 3406 3371 3394 0 +17.79(+0.53%)
Jul 09, 2018 3358 3389 3347 3376 0 +35.07(+1.05%)
Jul 06, 2018 3325 3357 3305 3341 0 +10.21(+0.31%)
Jul 05, 2018 3319 3337 3288 3331 0 +27.75(+0.84%)
Jul 03, 2018 3303 3303 3303 3303 0 +1.27(+0.04%)
Jul 02, 2018 3313 3321 3264 3302 0 -24.92(-0.75%)
Jun 29, 2018 3331 3361 3307 3327 0 +6.84(+0.21%)
Jun 28, 2018 3325 3338 3292 3320 0 -9.77(-0.29%)
Jun 27, 2018 3354 3381 3320 3329 0 -20.15(-0.60%)
Jun 26, 2018 3340 3372 3325 3350 0 +12.70(+0.38%)
Jun 25, 2018 3319 3349 3289 3337 0 -6.69(-0.20%)
Jun 22, 2018 3352 3374 3334 3344 0 +7.02(+0.21%)
Jun 21, 2018 3394 3399 3323 3337 0 -43.50(-1.29%)
Jun 20, 2018 3421 3429 3357 3380 0 -28.02(-0.82%)
Jun 19, 2018 3441 3456 3396 3408 0 -60.38(-1.74%)
Jun 18, 2018 3441 3485 3424 3468 0 +19.48(+0.56%)
Jun 15, 2018 3449 3494 3421 3449 0 -42.79(-1.23%)
Jun 14, 2018 3516 3530 3476 3492 0 -10.96(-0.31%)
Jun 13, 2018 3555 3561 3495 3503 0 -69.68(-1.95%)
Jun 12, 2018 3594 3607 3557 3572 0 -11.49(-0.32%)
Jun 11, 2018 3578 3609 3570 3584 0 +10.23(+0.29%)
Jun 08, 2018 3534 3585 3523 3574 0 +27.54(+0.78%)
Jun 07, 2018 3560 3570 3535 3546 0 -15.31(-0.43%)
Jun 06, 2018 3537 3570 3483 3561 0 +45.58(+1.30%)
Jun 05, 2018 3516 3562 3497 3516 0 +10.38(+0.30%)
Jun 04, 2018 3459 3522 3451 3506 0 +67.22(+1.96%)
Jun 01, 2018 3430 3457 3406 3438 0 +80.44(+2.40%)
May 31, 2018 3392 3408 3345 3358 0 -31.72(-0.94%)
May 30, 2018 3371 3409 3363 3390 0 +39.23(+1.17%)
May 29, 2018 3382 3397 3329 3350 0 -55.03(-1.62%)
May 25, 2018 3405 3405 3405 3405 0 -36.54(-1.06%)
May 24, 2018 3436 3456 3407 3442 0 -21.77(-0.63%)
May 23, 2018 3473 3490 3427 3464 0 -23.15(-0.66%)
May 22, 2018 3474 3515 3452 3487 0 +4.80(+0.14%)
May 21, 2018 3469 3488 3450 3482 0 +26.10(+0.76%)
May 18, 2018 3450 3473 3437 3456 0 +7.22(+0.21%)
May 17, 2018 3434 3465 3426 3449 0 +14.51(+0.42%)
May 16, 2018 3387 3467 3382 3434 0 +57.84(+1.71%)
May 15, 2018 3400 3410 3345 3376 0 -19.97(-0.59%)
May 14, 2018 3387 3413 3365 3396 0 +14.84(+0.44%)
May 11, 2018 3367 3409 3349 3381 0 +20.29(+0.60%)
May 10, 2018 3337 3383 3328 3361 0 +37.62(+1.13%)
May 09, 2018 3313 3336 3286 3324 0 +19.14(+0.58%)
May 08, 2018 3307 3323 3282 3304 0 -6.98(-0.21%)
May 07, 2018 3311 3332 3279 3311 0 +8.10(+0.25%)
May 04, 2018 3257 3338 3241 3303 0 +39.17(+1.20%)
May 03, 2018 3231 3282 3209 3264 0 +34.96(+1.08%)
May 02, 2018 3268 3281 3218 3229 0 -41.25(-1.26%)
May 01, 2018 3280 3296 3216 3270 0 -21.93(-0.67%)
Apr 30, 2018 3336 3355 3287 3292 0 -49.47(-1.48%)
Apr 27, 2018 3355 3392 3332 3342 0 -2.68(-0.08%)
Apr 26, 2018 3390 3416 3314 3345 0 -25.42(-0.75%)
Apr 25, 2018 3334 3397 3286 3370 0 +23.03(+0.69%)
Apr 24, 2018 3403 3410 3323 3347 0 -42.26(-1.25%)
Apr 23, 2018 3390 3410 3373 3389 0 -0.35(-0.01%)
Apr 20, 2018 3406 3429 3363 3390 0 -22.94(-0.67%)
Apr 19, 2018 3433 3445 3389 3412 0 -11.16(-0.33%)
Apr 18, 2018 3411 3441 3398 3424 0 +29.72(+0.88%)
Apr 17, 2018 3388 3416 3371 3394 0 +11.90(+0.35%)
Apr 16, 2018 3370 3398 3353 3382 0 +29.98(+0.89%)
Apr 13, 2018 3350 3375 3328 3352 0 +13.89(+0.42%)
Apr 12, 2018 3331 3356 3313 3338 0 +6.11(+0.18%)
Apr 11, 2018 3319 3352 3307 3332 0 -10.64(-0.32%)
Apr 10, 2018 3337 3363 3314 3343 0 +44.98(+1.36%)
Apr 09, 2018 3312 3332 3281 3298 0 +2.80(+0.08%)
Apr 06, 2018 3334 3355 3270 3295 0 -55.88(-1.67%)
Apr 05, 2018 3356 3370 3330 3351 0 +11.33(+0.34%)
Apr 04, 2018 3255 3346 3246 3339 0 +37.55(+1.14%)
Apr 03, 2018 3259 3314 3244 3302 0 +51.96(+1.60%)
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.