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 (%)
Apr 30, 2009 1029 1072 1003 1034 0 +46.96(+4.76%)
Apr 29, 2009 970.96 1012 954.16 986.54 0 +29.00(+3.03%)
Apr 28, 2009 929.44 982.31 920.07 957.54 0 +6.63(+0.70%)
Apr 27, 2009 946.24 970.56 919.10 950.92 0 -9.54(-0.99%)
Apr 24, 2009 903.11 978.92 894.08 960.46 0 +66.13(+7.39%)
Apr 23, 2009 892.82 911.21 860.98 894.32 0 +19.34(+2.21%)
Apr 22, 2009 842.55 909.11 831.07 874.98 0 +36.50(+4.35%)
Apr 21, 2009 789.75 848.29 782.42 838.48 0 +55.93(+7.15%)
Apr 20, 2009 824.00 830.23 775.68 782.56 0 -59.53(-7.07%)
Apr 17, 2009 836.93 857.80 812.57 842.09 0 +5.24(+0.63%)
Apr 16, 2009 843.00 863.43 799.54 836.85 0 +3.67(+0.44%)
Apr 15, 2009 779.21 845.42 768.87 833.18 0 +63.02(+8.18%)
Apr 14, 2009 797.54 806.82 758.86 770.16 0 -31.99(-3.99%)
Apr 13, 2009 790.68 812.47 772.12 802.15 0 +8.26(+1.04%)
Apr 10, 2009 762.39 802.11 752.29 793.89 0 +0.00(+0.00%)
Apr 09, 2009 762.39 802.11 752.29 793.89 0 +54.88(+7.43%)
Apr 08, 2009 728.85 754.60 714.59 739.01 0 +19.44(+2.70%)
Apr 07, 2009 736.00 745.19 709.96 719.57 0 -31.81(-4.23%)
Apr 06, 2009 758.16 770.42 725.43 751.37 0 -21.47(-2.78%)
Apr 03, 2009 766.34 788.50 738.83 772.84 0 +8.83(+1.16%)
Apr 02, 2009 749.03 781.05 735.46 764.01 0 +40.19(+5.55%)
Apr 01, 2009 704.82 736.19 680.59 723.82 0 +15.73(+2.22%)
Mar 31, 2009 717.15 741.27 691.91 708.09 0 -1.94(-0.27%)
Mar 30, 2009 726.66 733.92 692.08 710.02 0 -36.90(-4.94%)
Mar 27, 2009 754.10 777.09 731.40 746.92 0 -25.63(-3.32%)
Mar 26, 2009 757.40 786.15 739.80 772.55 0 +28.71(+3.86%)
Mar 25, 2009 766.47 790.24 704.30 743.84 0 -11.73(-1.55%)
Mar 24, 2009 730.10 787.39 714.53 755.57 0 +4.11(+0.55%)
Mar 23, 2009 708.62 753.54 705.03 751.46 0 +71.84(+10.57%)
Mar 20, 2009 700.04 718.94 658.61 679.62 0 -28.10(-3.97%)
Mar 19, 2009 727.32 739.54 691.08 707.71 0 -14.98(-2.07%)
Mar 18, 2009 683.22 731.57 665.87 722.69 0 +36.22(+5.28%)
Mar 17, 2009 655.68 702.20 637.73 686.47 0 +34.50(+5.29%)
Mar 16, 2009 653.17 696.17 633.20 651.97 0 +12.35(+1.93%)
Mar 13, 2009 637.06 670.81 619.24 639.63 0 +9.96(+1.58%)
Mar 12, 2009 592.79 636.24 575.07 629.67 0 +39.78(+6.74%)
Mar 11, 2009 583.71 604.50 562.34 589.90 0 +26.57(+4.72%)
Mar 10, 2009 534.32 570.96 525.47 563.33 0 +46.19(+8.93%)
Mar 09, 2009 511.49 542.90 496.74 517.13 0 -0.01(-0.00%)
Mar 06, 2009 534.08 547.07 500.25 517.15 0 -11.55(-2.18%)
Mar 05, 2009 553.78 561.23 520.01 528.70 0 -34.99(-6.21%)
Mar 04, 2009 564.84 583.94 541.62 563.68 0 +8.91(+1.61%)
Mar 03, 2009 588.23 601.70 543.66 554.78 0 -29.99(-5.13%)
Mar 02, 2009 622.46 637.50 578.67 584.77 0 -58.41(-9.08%)
Feb 27, 2009 645.70 674.51 626.94 643.18 0 -13.96(-2.12%)
Feb 26, 2009 671.95 691.31 647.89 657.14 0 -0.07(-0.01%)
Feb 25, 2009 678.05 691.00 641.55 657.21 0 -24.12(-3.54%)
Feb 24, 2009 643.78 690.41 621.12 681.33 0 +43.64(+6.84%)
Feb 23, 2009 672.82 678.93 633.82 637.68 0 -28.10(-4.22%)
Feb 20, 2009 652.65 679.55 635.62 665.78 0 -6.33(-0.94%)
Feb 19, 2009 695.75 706.77 667.88 672.11 0 -13.62(-1.99%)
Feb 18, 2009 700.11 714.47 671.93 685.73 0 -7.05(-1.02%)
Feb 17, 2009 717.58 727.89 685.18 692.78 0 -41.02(-5.59%)
Feb 16, 2009 755.98 767.37 725.10 733.80 0 +0.00(+0.00%)
Feb 13, 2009 755.98 767.37 725.10 733.80 0 -25.06(-3.30%)
Feb 12, 2009 746.59 771.49 724.06 758.86 0 -3.12(-0.41%)
Feb 11, 2009 777.21 790.43 735.87 761.98 0 -13.15(-1.70%)
Feb 10, 2009 824.16 834.64 766.12 775.13 0 -54.75(-6.60%)
Feb 09, 2009 841.91 859.04 814.16 829.88 0 -2.92(-0.35%)
Feb 06, 2009 814.82 847.11 807.41 832.80 0 +20.77(+2.56%)
Feb 05, 2009 817.94 843.67 781.98 812.03 0 -17.45(-2.10%)
Feb 04, 2009 845.74 862.50 817.63 829.48 0 -12.00(-1.43%)
Feb 03, 2009 846.82 863.12 815.12 841.48 0 +7.59(+0.91%)
Feb 02, 2009 837.17 860.55 795.61 833.90 0 -18.90(-2.22%)
Jan 30, 2009 901.06 917.93 839.53 852.80 0 -54.95(-6.05%)
Jan 29, 2009 950.82 959.01 891.52 907.75 0 -51.42(-5.36%)
Jan 28, 2009 943.32 986.22 926.78 959.16 0 +44.31(+4.84%)
Jan 27, 2009 908.24 940.67 874.31 914.86 0 +7.59(+0.84%)
Jan 26, 2009 902.40 941.86 878.34 907.27 0 +8.53(+0.95%)
Jan 23, 2009 871.13 922.07 850.73 898.74 0 +10.63(+1.20%)
Jan 22, 2009 885.12 912.01 857.74 888.11 0 -10.09(-1.12%)
Jan 21, 2009 872.25 912.01 841.89 898.19 0 +45.01(+5.28%)
Jan 20, 2009 922.83 934.48 846.94 853.19 0 -86.19(-9.18%)
Jan 19, 2009 946.71 961.05 905.71 939.38 0 +0.00(+0.00%)
Jan 16, 2009 946.71 961.05 905.71 939.38 0 +11.42(+1.23%)
Jan 15, 2009 914.86 944.00 865.49 927.96 0 +10.84(+1.18%)
Jan 14, 2009 946.13 951.58 899.58 917.12 0 -43.05(-4.48%)
Jan 13, 2009 957.87 987.21 933.08 960.17 0 -1.81(-0.19%)
Jan 12, 2009 997.30 1012 949.09 961.98 0 -42.02(-4.19%)
Jan 09, 2009 1042 1053 986.17 1004 0 -36.49(-3.51%)
Jan 08, 2009 1037 1065 986.74 1040 0 -1.75(-0.17%)
Jan 07, 2009 1071 1105 1020 1042 0 -29.10(-2.72%)
Jan 06, 2009 1033 1093 1022 1071 0 +53.82(+5.29%)
Jan 05, 2009 1022 1047 991.62 1018 0 -8.27(-0.81%)
Jan 02, 2009 986.84 1037 972.63 1026 0 +43.26(+4.40%)
Jan 01, 2009 965.05 1002 941.68 982.53 0 +0.00(+0.00%)
Dec 31, 2008 965.05 1002 941.68 982.53 0 +25.05(+2.62%)
Dec 30, 2008 940.08 968.94 923.79 957.48 0 +28.36(+3.05%)
Dec 29, 2008 948.15 958.02 908.84 929.12 0 -17.06(-1.80%)
Dec 26, 2008 951.57 962.20 921.61 946.18 0 -1.25(-0.13%)
Dec 25, 2008 952.63 964.85 927.77 947.44 0 +0.00(+0.00%)
Dec 24, 2008 952.63 964.85 927.77 947.44 0 +1.67(+0.18%)
Dec 23, 2008 980.87 1003 934.62 945.76 0 -22.11(-2.28%)
Dec 22, 2008 981.48 1016 921.97 967.87 0 -4.51(-0.46%)
Dec 19, 2008 987.78 1048 938.50 972.38 0 +3.67(+0.38%)
Dec 18, 2008 1012 1031 950.55 968.72 0 -32.99(-3.29%)
Dec 17, 2008 994.83 1031 961.11 1002 0 -15.76(-1.55%)
Dec 16, 2008 956.43 1023 946.72 1017 0 +74.00(+7.84%)
Dec 15, 2008 968.97 986.61 922.81 943.47 0 -15.45(-1.61%)
Dec 12, 2008 898.76 980.75 884.91 958.92 0 +16.11(+1.71%)
Dec 11, 2008 991.58 1017 929.57 942.81 0 -61.09(-6.09%)
Dec 10, 2008 975.57 1029 957.68 1004 0 +48.71(+5.10%)
Dec 09, 2008 945.40 1000 915.64 955.19 0 +2.02(+0.21%)
Dec 08, 2008 925.93 981.30 904.11 953.17 0 +50.94(+5.65%)
Dec 05, 2008 888.07 919.44 827.42 902.23 0 +2.49(+0.28%)
Dec 04, 2008 933.23 963.72 879.00 899.74 0 -35.50(-3.80%)
Dec 03, 2008 900.10 956.51 880.45 935.24 0 +2.25(+0.24%)
Dec 02, 2008 917.78 953.51 885.38 932.98 0 +46.84(+5.29%)
Dec 01, 2008 977.21 989.78 879.84 886.15 0 -121.12(-12.02%)
Nov 28, 2008 998.92 1026 974.01 1007 0 -0.52(-0.05%)
Nov 27, 2008 963.07 1027 934.72 1008 0 +0.00(+0.00%)
Nov 26, 2008 963.07 1027 934.72 1008 0 +27.87(+2.84%)
Nov 25, 2008 992.21 1012 921.56 979.92 0 -2.77(-0.28%)
Nov 24, 2008 927.13 1010 897.64 982.70 0 +73.97(+8.14%)
Nov 21, 2008 908.96 930.25 811.31 908.72 0 +87.44(+10.65%)
Nov 20, 2008 889.10 931.57 808.18 821.28 0 -71.00(-7.96%)
Nov 19, 2008 967.93 989.93 885.81 892.28 0 -67.65(-7.05%)
Nov 18, 2008 977.97 1003 913.98 959.92 0 -23.16(-2.36%)
Nov 17, 2008 1022 1059 974.08 983.09 0 -62.69(-5.99%)
Nov 14, 2008 1073 1114 1014 1046 0 -73.35(-6.55%)
Nov 13, 2008 1009 1124 958.10 1119 0 +121.76(+12.21%)
Nov 12, 2008 1082 1093 978.95 997.37 0 -94.66(-8.67%)
Nov 11, 2008 1128 1146 1064 1092 0 -53.91(-4.70%)
Nov 10, 2008 1283 1290 1123 1146 0 -76.16(-6.23%)
Nov 07, 2008 1185 1249 1164 1222 0 +44.63(+3.79%)
Nov 06, 2008 1228 1282 1149 1177 0 -95.53(-7.50%)
Nov 05, 2008 1313 1357 1247 1273 0 -58.11(-4.37%)
Nov 04, 2008 1303 1352 1263 1331 0 +75.45(+6.01%)
Nov 03, 2008 1283 1305 1234 1256 0 -50.05(-3.83%)
Oct 31, 2008 1220 1335 1203 1306 0 +58.90(+4.72%)
Oct 30, 2008 1257 1302 1168 1247 0 +32.80(+2.70%)
Oct 29, 2008 1194 1261 1155 1214 0 +26.90(+2.27%)
Oct 28, 2008 1118 1208 1080 1187 0 +105.20(+9.72%)
Oct 27, 2008 1109 1162 1066 1082 0 -42.26(-3.76%)
Oct 24, 2008 1096 1182 1075 1124 0 -54.38(-4.61%)
Oct 23, 2008 1208 1272 1118 1179 0 -12.30(-1.03%)
Oct 22, 2008 1273 1290 1153 1191 0 -114.61(-8.78%)
Oct 21, 2008 1316 1373 1288 1305 0 -54.48(-4.01%)
Oct 20, 2008 1319 1393 1287 1360 0 +48.51(+3.70%)
Oct 17, 2008 1279 1387 1246 1311 0 -14.82(-1.12%)
Oct 16, 2008 1331 1380 1182 1326 0 +31.08(+2.40%)
Oct 15, 2008 1511 1524 1280 1295 0 -242.00(-15.74%)
Oct 14, 2008 1611 1687 1477 1537 0 +11.50(+0.75%)
Oct 13, 2008 1452 1561 1373 1526 0 +171.98(+12.70%)
Oct 10, 2008 1312 1448 1218 1354 0 +6.31(+0.47%)
Oct 09, 2008 1536 1576 1332 1347 0 -138.69(-9.33%)
Oct 08, 2008 1448 1580 1407 1486 0 -17.47(-1.16%)
Oct 07, 2008 1669 1717 1496 1504 0 -142.63(-8.66%)
Oct 06, 2008 1733 1752 1532 1646 0 -133.72(-7.51%)
Oct 03, 2008 1893 1960 1772 1780 0 -99.84(-5.31%)
Oct 02, 2008 1991 2016 1865 1880 0 -112.55(-5.65%)
Oct 01, 2008 1987 2037 1948 1992 0 -11.70(-0.58%)
Sep 30, 2008 2003 2055 1929 2004 0 +43.72(+2.23%)
Sep 29, 2008 2137 2089 1932 1960 0 -220.15(-10.10%)
Sep 26, 2008 2177 2239 2110 2180 0 -44.94(-2.02%)
Sep 25, 2008 2242 2293 2185 2225 0 -1.95(-0.09%)
Sep 24, 2008 2297 2326 2190 2227 0 -42.09(-1.85%)
Sep 23, 2008 2312 2394 2246 2269 0 -24.11(-1.05%)
Sep 22, 2008 2431 2519 2261 2294 0 -170.98(-6.94%)
Sep 19, 2008 2337 2555 2199 2464 0 +216.86(+9.65%)
Sep 18, 2008 2162 2320 2058 2248 0 +113.81(+5.33%)
Sep 17, 2008 2255 2288 2122 2134 0 -186.22(-8.03%)
Sep 16, 2008 2268 2351 2206 2320 0 +11.19(+0.48%)
Sep 15, 2008 2279 2444 2251 2309 0 -59.91(-2.53%)
Sep 12, 2008 2293 2383 2259 2369 0 +59.10(+2.56%)
Sep 11, 2008 2260 2341 2217 2310 0 +18.82(+0.82%)
Sep 10, 2008 2287 2366 2229 2291 0 +29.66(+1.31%)
Sep 09, 2008 2348 2403 2249 2261 0 -138.03(-5.75%)
Sep 08, 2008 2395 2458 2354 2399 0 +46.30(+1.97%)
Sep 05, 2008 2307 2389 2250 2353 0 +35.98(+1.55%)
Sep 04, 2008 2404 2417 2298 2317 0 -96.99(-4.02%)
Sep 03, 2008 2363 2451 2343 2414 0 +50.47(+2.14%)
Sep 02, 2008 2397 2465 2340 2363 0 -22.86(-0.96%)
Sep 01, 2008 2425 2446 2370 2386 0 +0.00(+0.00%)
Aug 29, 2008 2425 2446 2370 2386 0 -64.23(-2.62%)
Aug 28, 2008 2381 2458 2369 2451 0 +75.81(+3.19%)
Aug 27, 2008 2344 2403 2328 2375 0 +28.82(+1.23%)
Aug 26, 2008 2365 2395 2314 2346 0 -12.04(-0.51%)
Aug 25, 2008 2419 2437 2334 2358 0 -76.56(-3.14%)
Aug 22, 2008 2426 2473 2400 2434 0 +24.97(+1.04%)
Aug 21, 2008 2411 2458 2385 2410 0 -18.10(-0.75%)
Aug 20, 2008 2429 2451 2382 2428 0 +11.19(+0.46%)
Aug 19, 2008 2482 2493 2385 2416 0 -73.99(-2.97%)
Aug 18, 2008 2543 2570 2475 2490 0 -42.97(-1.70%)
Aug 15, 2008 2559 2592 2499 2533 0 -14.56(-0.57%)
Aug 14, 2008 2519 2584 2497 2548 0 +4.65(+0.18%)
Aug 13, 2008 2569 2589 2496 2543 0 -26.54(-1.03%)
Aug 12, 2008 2580 2646 2530 2570 0 -8.90(-0.35%)
Aug 11, 2008 2562 2637 2511 2579 0 +15.98(+0.62%)
Aug 08, 2008 2471 2599 2438 2563 0 +82.13(+3.31%)
Aug 07, 2008 2517 2591 2444 2481 0 -55.37(-2.18%)
Aug 06, 2008 2551 2607 2493 2536 0 -30.33(-1.18%)
Aug 05, 2008 2526 2595 2484 2566 0 +60.05(+2.40%)
Aug 04, 2008 2559 2594 2467 2506 0 -62.04(-2.42%)
Aug 01, 2008 2577 2636 2528 2568 0 +11.76(+0.46%)
Jul 31, 2008 2515 2635 2472 2557 0 +59.82(+2.40%)
Jul 30, 2008 2522 2572 2452 2497 0 +9.15(+0.37%)
Jul 29, 2008 2485 2512 2382 2488 0 +100.45(+4.21%)
Jul 28, 2008 2426 2503 2375 2387 0 -46.23(-1.90%)
Jul 25, 2008 2418 2483 2373 2433 0 +20.97(+0.87%)
Jul 24, 2008 2518 2563 2396 2412 0 -109.38(-4.34%)
Jul 23, 2008 2501 2560 2468 2522 0 +25.92(+1.04%)
Jul 22, 2008 2432 2539 2388 2496 0 +33.09(+1.34%)
Jul 21, 2008 2436 2505 2408 2463 0 +41.47(+1.71%)
Jul 18, 2008 2505 2533 2377 2421 0 -52.49(-2.12%)
Jul 17, 2008 2345 2499 2325 2474 0 +137.76(+5.90%)
Jul 16, 2008 2287 2381 2237 2336 0 +66.87(+2.95%)
Jul 15, 2008 2289 2338 2222 2269 0 -51.46(-2.22%)
Jul 14, 2008 2346 2362 2263 2321 0 +4.05(+0.17%)
Jul 11, 2008 2354 2383 2255 2317 0 -61.87(-2.60%)
Jul 10, 2008 2426 2458 2344 2378 0 -51.76(-2.13%)
Jul 09, 2008 2456 2520 2401 2430 0 -21.76(-0.89%)
Jul 08, 2008 2316 2504 2293 2452 0 +126.63(+5.45%)
Jul 07, 2008 2376 2433 2304 2325 0 -32.35(-1.37%)
Jul 04, 2008 2408 2427 2334 2358 0 +0.00(+0.00%)
Jul 03, 2008 2408 2427 2334 2358 0 -39.17(-1.63%)
Jul 02, 2008 2483 2509 2389 2397 0 -58.14(-2.37%)
Jul 01, 2008 2477 2533 2394 2455 0 -61.02(-2.43%)
Jun 30, 2008 2545 2578 2491 2516 0 -20.23(-0.80%)
Jun 27, 2008 2582 2604 2502 2536 0 -37.62(-1.46%)
Jun 26, 2008 2618 2641 2546 2574 0 -73.97(-2.79%)
Jun 25, 2008 2643 2690 2599 2648 0 +11.98(+0.45%)
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.