Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Orchids Paper Products Company (NY: TIS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.900	9.900	9.833	9.833	2,000	-0.10(-1.01%)
Apr 27, 2006	9.933	9.933	9.933	9.933	200	-0.05(-0.53%)
Apr 26, 2006	9.987	9.987	9.987	9.987	0	+0.00(+0.00%)
Apr 25, 2006	9.967	10.27	9.967	9.987	6,700	+0.09(+0.88%)
Apr 24, 2006	9.933	9.933	9.900	9.900	1,000	-0.10(-1.00%)
Apr 21, 2006	9.933	10.00	9.933	10.00	4,900	+0.07(+0.67%)
Apr 20, 2006	9.987	9.987	9.933	9.933	500	+0.00(+0.00%)
Apr 19, 2006	9.967	9.967	9.933	9.933	2,000	+0.07(+0.68%)
Apr 18, 2006	9.887	9.887	9.867	9.867	1,500	-0.13(-1.33%)
Apr 17, 2006	10.07	10.13	9.867	10.00	7,700	+0.00(+0.00%)
Apr 13, 2006	9.600	10.40	9.733	10.00	5,200	+0.40(+4.17%)
Apr 12, 2006	9.200	9.600	9.200	9.600	4,300	+0.33(+3.60%)
Apr 11, 2006	9.067	9.267	9.033	9.267	11,700	+0.27(+2.96%)
Apr 10, 2006	9.040	9.040	8.933	9.000	10,200	-0.07(-0.74%)
Apr 07, 2006	9.053	9.100	8.967	9.067	5,800	+0.03(+0.37%)
Apr 06, 2006	9.000	9.033	9.000	9.033	900	+0.03(+0.37%)
Apr 05, 2006	9.000	9.000	9.000	9.000	0	+0.00(+0.00%)
Apr 04, 2006	9.000	9.000	9.000	9.000	0	+0.00(+0.00%)
Apr 03, 2006	9.000	9.000	9.000	9.000	300	+0.00(+0.00%)
Mar 31, 2006	9.013	9.013	9.000	9.000	1,200	-0.03(-0.37%)
Mar 30, 2006	9.033	9.033	9.033	9.033	500	-0.03(-0.29%)
Mar 29, 2006	9.060	9.060	9.060	9.060	100	+0.03(+0.37%)
Mar 28, 2006	9.027	9.027	9.027	9.027	200	-0.00(-0.05%)
Mar 27, 2006	9.031	9.031	9.031	9.031	0	+0.00(+0.00%)
Mar 24, 2006	9.000	9.031	9.000	9.031	400	-0.00(-0.02%)
Mar 23, 2006	9.067	9.067	9.033	9.033	1,700	-0.13(-1.45%)
Mar 22, 2006	9.200	9.200	9.167	9.167	1,100	-0.04(-0.43%)
Mar 21, 2006	9.300	9.300	9.207	9.207	1,200	-0.11(-1.15%)
Mar 20, 2006	9.300	9.313	9.300	9.313	900	+0.01(+0.14%)
Mar 17, 2006	9.293	9.300	9.293	9.300	800	+0.07(+0.79%)
Mar 16, 2006	9.267	9.300	9.213	9.227	1,100	+0.09(+1.02%)
Mar 15, 2006	9.133	9.133	9.133	9.133	0	+0.00(+0.00%)
Mar 14, 2006	9.067	9.287	8.967	9.133	6,000	-0.07(-0.72%)
Mar 13, 2006	8.167	9.200	8.167	9.200	3,900	+1.10(+13.58%)
Mar 10, 2006	7.933	8.100	7.933	8.100	700	+0.21(+2.70%)
Mar 09, 2006	7.867	7.887	7.867	7.887	9,100	+0.02(+0.25%)
Mar 08, 2006	7.833	7.867	7.833	7.867	11,000	-0.03(-0.42%)
Mar 07, 2006	7.867	7.900	7.867	7.900	1,000	+0.03(+0.42%)
Mar 06, 2006	7.867	7.867	7.867	7.867	8,200	+0.10(+1.29%)
Mar 03, 2006	7.667	7.767	7.613	7.767	1,500	+0.08(+1.04%)
Mar 02, 2006	7.687	7.687	7.687	7.687	0	+0.00(+0.00%)
Mar 01, 2006	7.687	7.687	7.687	7.687	300	+0.08(+1.05%)
Feb 28, 2006	7.667	7.667	7.607	7.607	2,800	-0.01(-0.09%)
Feb 27, 2006	7.613	7.613	7.613	7.613	0	+0.00(+0.00%)
Feb 24, 2006	7.700	7.700	7.613	7.613	3,200	-0.07(-0.87%)
Feb 23, 2006	7.680	7.680	7.680	7.680	0	+0.00(+0.00%)
Feb 22, 2006	7.680	7.680	7.680	7.680	0	+0.00(+0.00%)
Feb 21, 2006	7.680	7.680	7.680	7.680	100	+0.05(+0.61%)
Feb 17, 2006	7.633	7.633	7.633	7.633	0	+0.00(+0.00%)
Feb 16, 2006	7.633	7.633	7.633	7.633	1,000	+0.00(+0.00%)
Feb 15, 2006	7.633	7.633	7.633	7.633	12,100	+0.00(+0.00%)
Feb 14, 2006	7.633	7.633	7.633	7.633	2,900	-0.03(-0.43%)
Feb 13, 2006	7.667	7.667	7.667	7.667	0	+0.00(+0.00%)
Feb 10, 2006	7.867	7.867	7.667	7.667	1,000	+0.07(+0.88%)
Feb 09, 2006	6.900	7.600	6.900	7.600	2,900	+0.75(+11.00%)
Feb 08, 2006	6.847	6.847	6.847	6.847	0	+0.00(+0.00%)
Feb 07, 2006	6.847	6.847	6.847	6.847	0	+0.00(+0.00%)
Feb 06, 2006	6.867	6.867	6.847	6.847	1,400	-0.02(-0.29%)
Feb 03, 2006	6.867	6.867	6.867	6.867	0	+0.00(+0.00%)
Feb 02, 2006	6.867	6.867	6.867	6.867	0	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Orchids Paper Products Company (NY: TIS )

Historical Prices