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 (%)
Jul 30, 2010 1669 1775 1713 1759 0 +14.20(+0.81%)
Jul 29, 2010 1684 1790 1725 1745 0 -7.10(-0.41%)
Jul 28, 2010 1680 1802 1727 1752 0 -53.32(-2.95%)
Jul 27, 2010 1713 1837 1776 1806 0 -10.39(-0.57%)
Jul 26, 2010 1697 1825 1778 1816 0 +28.69(+1.61%)
Jul 23, 2010 1647 1795 1722 1787 0 +49.06(+2.82%)
Jul 22, 2010 1618 1755 1695 1738 0 +59.08(+3.52%)
Jul 21, 2010 1633 1741 1669 1679 0 -39.44(-2.29%)
Jul 20, 2010 1593 1721 1629 1719 0 +54.97(+3.30%)
Jul 19, 2010 1578 1675 1625 1664 0 +6.17(+0.37%)
Jul 16, 2010 1557 1707 1650 1657 0 -44.33(-2.60%)
Jul 15, 2010 1631 1726 1674 1702 0 -16.51(-0.96%)
Jul 14, 2010 1638 1737 1694 1718 0 -10.34(-0.60%)
Jul 13, 2010 1625 1744 1691 1729 0 +49.62(+2.96%)
Jul 12, 2010 1586 1703 1656 1679 0 -13.36(-0.79%)
Jul 09, 2010 1605 1700 1657 1692 0 +30.51(+1.84%)
Jul 08, 2010 1578 1681 1632 1662 0 +13.13(+0.80%)
Jul 07, 2010 1506 1652 1589 1649 0 +60.72(+3.82%)
Jul 06, 2010 1539 1654 1571 1588 0 -16.30(-1.02%)
Jul 02, 2010 1517 1645 1584 1604 0 -15.73(-0.97%)
Jul 01, 2010 1523 1645 1568 1620 0 -1.48(-0.09%)
Jun 30, 2010 1531 1667 1607 1621 0 -2.73(-0.17%)
Jun 29, 2010 1581 1672 1605 1624 0 -101.83(-5.90%)
Jun 25, 2010 1625 1740 1677 1726 0 +33.96(+2.01%)
Jun 24, 2010 1622 1752 1682 1692 0 -54.39(-3.11%)
Jun 23, 2010 1638 1761 1696 1746 0 +17.68(+1.02%)
Jun 22, 2010 1701 1831 1723 1729 0 -81.46(-4.50%)
Jun 21, 2010 1746 1857 1793 1810 0 +9.69(+0.54%)
Jun 18, 2010 1700 1822 1782 1801 0 +3.21(+0.18%)
Jun 17, 2010 1709 1821 1769 1797 0 -8.06(-0.45%)
Jun 16, 2010 1706 1829 1785 1805 0 -23.58(-1.29%)
Jun 15, 2010 1711 1834 1769 1829 0 +63.41(+3.59%)
Jun 14, 2010 1664 1812 1748 1766 0 +23.55(+1.35%)
Jun 11, 2010 1671 1748 1660 1742 0 +66.79(+3.99%)
Jun 10, 2010 1562 1681 1632 1675 0 +69.69(+4.34%)
Jun 09, 2010 1521 1656 1592 1606 0 +12.11(+0.76%)
Jun 08, 2010 1557 1608 1552 1593 0 +23.76(+1.51%)
Jun 07, 2010 1540 1638 1566 1570 0 -48.43(-2.99%)
Jun 04, 2010 1531 1691 1613 1618 0 -92.37(-5.40%)
Jun 03, 2010 1610 1732 1678 1710 0 +15.85(+0.94%)
Jun 02, 2010 1582 1700 1638 1695 0 +49.88(+3.03%)
Jun 01, 2010 1579 1722 1642 1645 0 -67.31(-3.93%)
May 28, 2010 1712 1750 1690 1712 0 -27.76(-1.60%)
May 27, 2010 1589 1742 1672 1740 0 +90.83(+5.51%)
May 26, 2010 1568 1702 1629 1649 0 +11.24(+0.69%)
May 25, 2010 1482 1642 1557 1638 0 +7.08(+0.43%)
May 24, 2010 1564 1680 1625 1631 0 -25.15(-1.52%)
May 21, 2010 1596 1678 1582 1656 0 +32.77(+2.02%)
May 20, 2010 1522 1668 1606 1623 0 -80.60(-4.73%)
May 19, 2010 1629 1729 1661 1704 0 -21.85(-1.27%)
May 18, 2010 1689 1814 1720 1726 0 -41.45(-2.35%)
May 17, 2010 1693 1814 1722 1767 0 +0.91(+0.05%)
May 14, 2010 1681 1792 1742 1766 0 -39.21(-2.17%)
May 13, 2010 1744 1850 1794 1805 0 -27.99(-1.53%)
May 12, 2010 1718 1847 1792 1833 0 +41.33(+2.31%)
May 11, 2010 1808 1826 1784 1792 0 -15.08(-0.83%)
May 10, 2010 1703 1812 1775 1807 0 +106.88(+6.29%)
May 07, 2010 1641 1763 1642 1700 0 -30.02(-1.74%)
May 06, 2010 1687 1856 1564 1730 0 -81.59(-4.50%)
May 05, 2010 1832 1867 1802 1812 0 -38.96(-2.11%)
May 04, 2010 1821 1914 1829 1851 0 -83.63(-4.32%)
May 03, 2010 1832 1955 1890 1934 0 +30.90(+1.62%)
Apr 30, 2010 1895 1995 1898 1903 0 -67.91(-3.44%)
Apr 29, 2010 1948 2007 1932 1971 0 +50.59(+2.63%)
Apr 28, 2010 1837 1963 1893 1921 0 +8.95(+0.47%)
Apr 27, 2010 1894 1998 1899 1912 0 -62.65(-3.17%)
Apr 26, 2010 1901 2013 1960 1974 0 -12.44(-0.63%)
Apr 23, 2010 1890 2004 1952 1987 0 +19.60(+1.00%)
Apr 22, 2010 1837 1972 1907 1967 0 +23.70(+1.22%)
Apr 21, 2010 1848 1957 1906 1944 0 +29.17(+1.52%)
Apr 20, 2010 1825 1937 1888 1914 0 +17.51(+0.92%)
Apr 19, 2010 1817 1919 1859 1897 0 -15.83(-0.83%)
Apr 16, 2010 1845 1958 1889 1913 0 -26.92(-1.39%)
Apr 15, 2010 1842 1959 1918 1940 0 +4.36(+0.23%)
Apr 14, 2010 1811 1942 1892 1935 0 +48.58(+2.57%)
Apr 13, 2010 1789 1895 1862 1887 0 +9.01(+0.48%)
Apr 12, 2010 1809 1902 1862 1878 0 -10.60(-0.56%)
Apr 09, 2010 1792 1898 1855 1888 0 +15.38(+0.82%)
Apr 08, 2010 1767 1883 1835 1873 0 +10.99(+0.59%)
Apr 07, 2010 1833 1884 1823 1862 0 +27.90(+1.52%)
Apr 06, 2010 1717 1838 1795 1834 0 +21.36(+1.18%)
Apr 05, 2010 1710 1821 1785 1813 0 +24.18(+1.35%)
Apr 01, 2010 1788 1788 1788 0 +30.75(+1.75%)
Mar 31, 2010 1766 1784 1744 1758 0 -17.79(-1.00%)
Mar 30, 2010 1779 1797 1755 1776 0 +4.86(+0.27%)
Mar 29, 2010 1769 1789 1757 1771 0 +12.12(+0.69%)
Mar 26, 2010 1683 1790 1745 1759 0 -2.30(-0.13%)
Mar 25, 2010 1732 1830 1760 1761 0 -44.55(-2.47%)
Mar 24, 2010 1722 1827 1789 1805 0 -10.50(-0.58%)
Mar 23, 2010 1715 1821 1782 1816 0 +26.70(+1.49%)
Mar 22, 2010 1689 1811 1762 1789 0 +10.02(+0.56%)
Mar 19, 2010 1737 1830 1768 1779 0 -36.32(-2.00%)
Mar 18, 2010 1829 1840 1798 1816 0 -17.55(-0.96%)
Mar 17, 2010 1684 1848 1765 1833 0 +68.87(+3.90%)
Mar 16, 2010 1661 1774 1736 1764 0 +29.83(+1.72%)
Mar 15, 2010 1661 1738 1720 1734 0 -11.74(-0.67%)
Mar 12, 2010 1689 1768 1728 1746 0 +4.55(+0.26%)
Mar 11, 2010 1655 1749 1705 1742 0 +13.38(+0.77%)
Mar 10, 2010 1658 1748 1706 1728 0 +10.09(+0.59%)
Mar 09, 2010 1643 1738 1694 1718 0 -1.33(-0.08%)
Mar 08, 2010 1718 1733 1693 1719 0 +1.82(+0.11%)
Mar 05, 2010 1637 1729 1693 1718 0 +28.03(+1.66%)
Mar 04, 2010 1591 1714 1665 1690 0 -8.04(-0.47%)
Mar 03, 2010 1610 1724 1681 1698 0 +3.86(+0.23%)
Mar 02, 2010 1589 1710 1647 1694 0 +22.86(+1.37%)
Mar 01, 2010 1541 1678 1620 1671 0 +52.54(+3.25%)
Feb 26, 2010 1559 1659 1609 1618 0 -29.42(-1.79%)
Feb 25, 2010 1522 1658 1605 1648 0 +0.57(+0.03%)
Feb 24, 2010 1555 1666 1631 1647 0 +6.01(+0.37%)
Feb 23, 2010 1563 1687 1632 1641 0 -14.77(-0.89%)
Feb 22, 2010 1561 1681 1627 1656 0 -8.28(-0.50%)
Feb 19, 2010 1562 1682 1639 1664 0 +0.82(+0.05%)
Feb 18, 2010 1546 1682 1619 1663 0 +24.14(+1.47%)
Feb 17, 2010 1561 1676 1623 1639 0 -11.18(-0.68%)
Feb 16, 2010 1512 1655 1590 1650 0 +60.11(+3.78%)
Feb 15, 2010 0.0076 1590 1590 1590 0 +0.00(+0.00%)
Feb 12, 2010 1475 1595 1539 1590 0 +8.62(+0.54%)
Feb 11, 2010 1495 1614 1554 1582 0 -10.81(-0.68%)
Feb 10, 2010 1522 1627 1565 1593 0 -14.88(-0.93%)
Feb 09, 2010 1513 1638 1573 1607 0 +17.85(+1.12%)
Feb 08, 2010 1506 1623 1568 1590 0 -7.25(-0.45%)
Feb 05, 2010 1497 1609 1538 1597 0 +12.29(+0.78%)
Feb 04, 2010 1544 1639 1572 1585 0 -42.17(-2.59%)
Feb 03, 2010 1541 1665 1604 1627 0 -58.81(-3.49%)
Feb 02, 2010 1582 1702 1655 1685 0 +29.47(+1.78%)
Feb 01, 2010 1547 1680 1620 1656 0 +35.49(+2.19%)
Jan 29, 2010 1587 1686 1611 1621 0 -40.91(-2.46%)
Jan 28, 2010 1716 1721 1640 1661 0 -43.54(-2.55%)
Jan 27, 2010 1638 1722 1652 1705 0 -10.98(-0.64%)
Jan 26, 2010 1605 1749 1697 1716 0 -5.21(-0.30%)
Jan 25, 2010 1642 1771 1711 1721 0 +0.55(+0.03%)
Jan 22, 2010 1647 1764 1690 1721 0 -14.21(-0.82%)
Jan 21, 2010 1826 1833 1727 1735 0 -89.21(-4.89%)
Jan 20, 2010 1755 1851 1804 1824 0 -40.42(-2.17%)
Jan 19, 2010 1731 1875 1813 1864 0 +43.28(+2.38%)
Jan 18, 2010 0.0087 1821 1821 1821 0 +0.00(+0.00%)
Jan 15, 2010 1722 1848 1792 1821 0 -5.82(-0.32%)
Jan 14, 2010 1742 1847 1808 1827 0 -8.92(-0.49%)
Jan 13, 2010 1826 1855 1804 1836 0 +14.03(+0.77%)
Jan 12, 2010 1725 1858 1798 1822 0 -11.58(-0.63%)
Jan 11, 2010 1743 1866 1805 1833 0 -7.72(-0.42%)
Jan 08, 2010 1721 1856 1795 1841 0 +12.01(+0.66%)
Jan 07, 2010 1774 1876 1811 1829 0 -39.28(-2.10%)
Jan 06, 2010 1859 1903 1847 1868 0 -1.23(-0.07%)
Jan 05, 2010 1847 1899 1819 1870 0 +31.39(+1.71%)
Jan 04, 2010 1826 1854 1813 1838 0 +33.68(+1.87%)
Dec 31, 2009 1805 1805 1805 0 -30.90(-1.68%)
Dec 30, 2009 1767 1849 1815 1836 0 -4.69(-0.25%)
Dec 29, 2009 1783 1865 1826 1840 0 -3.71(-0.20%)
Dec 28, 2009 1792 1870 1828 1844 0 -10.52(-0.57%)
Dec 24, 2009 1789 1868 1835 1854 0 +3.08(+0.17%)
Dec 23, 2009 1776 1864 1828 1851 0 +14.36(+0.78%)
Dec 22, 2009 1762 1848 1813 1837 0 +16.77(+0.92%)
Dec 21, 2009 1741 1846 1797 1820 0 +23.85(+1.33%)
Dec 18, 2009 1701 1809 1758 1796 0 +19.13(+1.08%)
Dec 17, 2009 1714 1807 1757 1777 0 -25.66(-1.42%)
Dec 16, 2009 1728 1826 1780 1803 0 +17.48(+0.98%)
Dec 15, 2009 1729 1812 1767 1785 0 -11.95(-0.66%)
Dec 14, 2009 1791 1806 1781 1797 0 +29.97(+1.70%)
Dec 11, 2009 1764 1784 1733 1767 0 -3.83(-0.22%)
Dec 10, 2009 1786 1796 1747 1771 0 -7.35(-0.41%)
Dec 09, 2009 1760 1787 1740 1779 0 +13.62(+0.77%)
Dec 08, 2009 1757 1791 1736 1765 0 -6.50(-0.37%)
Dec 07, 2009 1765 1792 1752 1771 0 +2.56(+0.14%)
Dec 04, 2009 1760 1811 1731 1769 0 +41.26(+2.39%)
Dec 03, 2009 1673 1776 1724 1728 0 -25.12(-1.43%)
Dec 02, 2009 1658 1773 1724 1753 0 +13.22(+0.76%)
Dec 01, 2009 1647 1768 1716 1740 0 +30.64(+1.79%)
Nov 30, 2009 1609 1718 1661 1709 0 +31.94(+1.90%)
Nov 27, 2009 1608 1705 1653 1677 0 -51.58(-2.98%)
Nov 26, 2009 1643 1745 1696 1729 0 +0.00(+0.00%)
Nov 25, 2009 1643 1745 1696 1729 0 +25.74(+1.51%)
Nov 24, 2009 1642 1723 1685 1703 0 -8.54(-0.50%)
Nov 23, 2009 1640 1732 1690 1711 0 +27.84(+1.65%)
Nov 20, 2009 1669 1702 1659 1684 0 -5.23(-0.31%)
Nov 19, 2009 1635 1713 1664 1689 0 -28.82(-1.68%)
Nov 18, 2009 1714 1733 1685 1718 0 +18.49(+1.09%)
Nov 17, 2009 1624 1714 1668 1699 0 -9.28(-0.54%)
Nov 16, 2009 1607 1728 1678 1708 0 +39.03(+2.34%)
Nov 13, 2009 1595 1686 1643 1669 0 +23.08(+1.40%)
Nov 12, 2009 1606 1698 1630 1646 0 -27.88(-1.67%)
Nov 11, 2009 1613 1700 1652 1674 0 +11.97(+0.72%)
Nov 10, 2009 1600 1684 1635 1662 0 -12.68(-0.76%)
Nov 09, 2009 1578 1691 1635 1675 0 +47.30(+2.91%)
Nov 06, 2009 1538 1641 1590 1628 0 +13.37(+0.83%)
Nov 05, 2009 1515 1633 1571 1614 0 +50.39(+3.22%)
Nov 04, 2009 1515 1621 1548 1564 0 -7.52(-0.48%)
Nov 03, 2009 1458 1579 1509 1571 0 +37.71(+2.46%)
Nov 02, 2009 1469 1568 1494 1534 0 +15.22(+1.00%)
Oct 30, 2009 1503 1578 1495 1518 0 -47.06(-3.01%)
Oct 29, 2009 1457 1584 1510 1565 0 +67.12(+4.48%)
Oct 28, 2009 1506 1587 1475 1498 0 -62.60(-4.01%)
Oct 27, 2009 1518 1614 1545 1561 0 -20.51(-1.30%)
Oct 26, 2009 1559 1655 1567 1581 0 -40.51(-2.50%)
Oct 23, 2009 1562 1637 1606 1622 0 -41.07(-2.47%)
Oct 22, 2009 1566 1676 1596 1663 0 +30.39(+1.86%)
Oct 21, 2009 1589 1692 1622 1633 0 -21.38(-1.29%)
Oct 20, 2009 1576 1662 1634 1654 0 -22.21(-1.33%)
Oct 19, 2009 1593 1687 1643 1676 0 +22.90(+1.39%)
Oct 16, 2009 1609 1696 1636 1653 0 -43.11(-2.54%)
Oct 15, 2009 1590 1706 1635 1696 0 +27.54(+1.65%)
Oct 14, 2009 1577 1677 1630 1669 0 +48.87(+3.02%)
Oct 13, 2009 1531 1633 1581 1620 0 +13.82(+0.86%)
Oct 12, 2009 1624 1642 1591 1606 0 +2.26(+0.14%)
Oct 09, 2009 1592 1613 1577 1604 0 +9.52(+0.60%)
Oct 08, 2009 1498 1617 1554 1594 0 +43.62(+2.81%)
Oct 07, 2009 1493 1570 1533 1551 0 -12.18(-0.78%)
Oct 06, 2009 1492 1578 1535 1563 0 +24.79(+1.61%)
Oct 05, 2009 1446 1552 1496 1538 0 +37.20(+2.48%)
Oct 02, 2009 1405 1522 1447 1501 0 -2.39(-0.16%)
Oct 01, 2009 1552 1564 1493 1503 0 -47.26(-3.05%)
Sep 30, 2009 1521 1594 1529 1551 0 -29.79(-1.88%)
Sep 29, 2009 1495 1599 1549 1580 0 +24.02(+1.54%)
Sep 28, 2009 1464 1571 1512 1556 0 +38.37(+2.53%)
Sep 25, 2009 1433 1541 1480 1518 0 +4.49(+0.30%)
Sep 24, 2009 1492 1577 1497 1514 0 -51.35(-3.28%)
Sep 23, 2009 1523 1619 1558 1565 0 -26.37(-1.66%)
Sep 22, 2009 1508 1610 1567 1591 0 +17.09(+1.09%)
Sep 21, 2009 1509 1599 1543 1574 0 -16.89(-1.06%)
Sep 18, 2009 1551 1632 1571 1591 0 -19.90(-1.24%)
Sep 17, 2009 1568 1661 1598 1611 0 -15.65(-0.96%)
Sep 16, 2009 1563 1659 1604 1627 0 -4.30(-0.26%)
Sep 15, 2009 1531 1645 1592 1631 0 +31.27(+1.95%)
Sep 14, 2009 1471 1606 1536 1600 0 +47.05(+3.03%)
Sep 11, 2009 1495 1588 1535 1553 0 -9.39(-0.60%)
Sep 10, 2009 1459 1567 1514 1562 0 +28.66(+1.87%)
Sep 09, 2009 1450 1550 1497 1533 0 +19.18(+1.27%)
Sep 08, 2009 1456 1531 1487 1514 0 +14.11(+0.94%)
Sep 07, 2009 1414 1511 1460 1500 0 +0.00(+0.00%)
Sep 04, 2009 1414 1511 1460 1500 0 +21.88(+1.48%)
Sep 03, 2009 1400 1495 1435 1478 0 +16.95(+1.16%)
Sep 02, 2009 1453 1486 1425 1461 0 +2.26(+0.15%)
Sep 01, 2009 1510 1544 1446 1459 0 -60.21(-3.96%)
Aug 31, 2009 1436 1531 1468 1519 0 +3.76(+0.25%)
Aug 28, 2009 1469 1546 1501 1515 0 -4.56(-0.30%)
Aug 27, 2009 1494 1530 1466 1520 0 +28.29(+1.90%)
Aug 26, 2009 1424 1516 1461 1492 0 +0.17(+0.01%)
Aug 25, 2009 1413 1509 1463 1491 0 +26.99(+1.84%)
Aug 24, 2009 1420 1505 1451 1464 0 -5.13(-0.35%)
Aug 21, 2009 1374 1488 1425 1470 0 +48.09(+3.38%)
Aug 20, 2009 1390 1436 1378 1422 0 +30.21(+2.17%)
Aug 19, 2009 1343 1399 1327 1391 0 -70.33(-4.81%)
Aug 18, 2009 1376 1479 1420 1462 0 +53.61(+3.81%)
Aug 17, 2009 1438 1456 1386 1408 0 -74.44(-5.02%)
Aug 14, 2009 1518 1531 1448 1482 0 -41.52(-2.72%)
Aug 13, 2009 1518 1538 1475 1524 0 +124.76(+8.92%)
Aug 12, 2009 1370 1420 1364 1399 0 +35.14(+2.58%)
Aug 11, 2009 1361 1384 1336 1364 0 -16.25(-1.18%)
Aug 10, 2009 1380 1402 1351 1380 0 -13.86(-0.99%)
Aug 07, 2009 1374 1416 1356 1394 0 +44.63(+3.31%)
Aug 06, 2009 1365 1391 1326 1350 0 -16.27(-1.19%)
Aug 05, 2009 1371 1386 1335 1366 0 +3.88(+0.28%)
Aug 04, 2009 1328 1378 1316 1362 0 +27.86(+2.09%)
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.