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 31, 2014 2807 2817 2766 2782 0 -38.51(-1.37%)
Jul 23, 2014 2777 2837 2780 2820 0 +33.01(+1.18%)
Jul 22, 2014 2824 2848 2781 2787 0 -41.03(-1.45%)
Jul 21, 2014 2843 2865 2815 2828 0 -62.94(-2.18%)
Jul 18, 2014 2866 2909 2871 2891 0 +21.81(+0.76%)
Jul 17, 2014 2874 2897 2857 2869 0 -38.07(-1.31%)
Jul 16, 2014 2904 2925 2878 2907 0 +7.72(+0.27%)
Jul 15, 2014 2902 2938 2893 2900 0 -14.91(-0.51%)
Jul 14, 2014 2891 2929 2892 2915 0 +17.71(+0.61%)
Jul 11, 2014 2771 2911 2874 2897 0 +9.54(+0.33%)
Jul 10, 2014 2853 2894 2851 2887 0 -10.86(-0.37%)
Jul 09, 2014 2764 2918 2868 2898 0 +13.77(+0.48%)
Jul 08, 2014 2889 2914 2869 2884 0 -15.09(-0.52%)
Jul 07, 2014 2924 2946 2883 2899 0 -41.07(-1.40%)
Jul 03, 2014 2941 2941 2941 0 +20.57(+0.70%)
Jul 02, 2014 2948 2983 2910 2920 0 -55.06(-1.85%)
Jul 01, 2014 2955 2992 2952 2975 0 +24.23(+0.82%)
Jun 30, 2014 2920 2966 2909 2951 0 +42.66(+1.47%)
Jun 27, 2014 2762 2920 2877 2908 0 +16.64(+0.58%)
Jun 26, 2014 2880 2905 2873 2892 0 +0.42(+0.01%)
Jun 25, 2014 2875 2904 2866 2891 0 +11.84(+0.41%)
Jun 24, 2014 2867 2918 2861 2879 0 -5.68(-0.20%)
Jun 23, 2014 2895 2915 2873 2885 0 -17.61(-0.61%)
Jun 20, 2014 2889 2921 2877 2903 0 +19.44(+0.67%)
Jun 19, 2014 2874 2898 2869 2883 0 +0.39(+0.01%)
Jun 18, 2014 2871 2893 2854 2883 0 +8.08(+0.28%)
Jun 17, 2014 2841 2884 2826 2875 0 +14.53(+0.51%)
Jun 16, 2014 2718 2875 2834 2860 0 +17.46(+0.61%)
Jun 13, 2014 2713 2852 2818 2843 0 +11.86(+0.42%)
Jun 12, 2014 2714 2850 2818 2831 0 -12.15(-0.43%)
Jun 11, 2014 2828 2858 2828 2843 0 -20.23(-0.71%)
Jun 10, 2014 2854 2871 2841 2863 0 +10.86(+0.38%)
Jun 06, 2014 2853 2869 2837 2852 0 +8.59(+0.30%)
Jun 05, 2014 2812 2853 2794 2844 0 +37.20(+1.33%)
Jun 04, 2014 2813 2843 2790 2807 0 -16.40(-0.58%)
Jun 03, 2014 2782 2833 2783 2823 0 +19.39(+0.69%)
Jun 02, 2014 2813 2825 2777 2804 0 -11.93(-0.42%)
May 30, 2014 2793 2825 2781 2815 0 +27.16(+0.97%)
May 29, 2014 2764 2798 2766 2788 0 +12.03(+0.43%)
May 28, 2014 2658 2788 2757 2776 0 -0.50(-0.02%)
May 27, 2014 2766 2796 2764 2777 0 +7.73(+0.28%)
May 23, 2014 2769 2769 2769 0 +10.76(+0.39%)
May 22, 2014 2740 2767 2729 2758 0 +19.62(+0.72%)
May 21, 2014 2734 2758 2722 2739 0 +1.00(+0.04%)
May 20, 2014 2759 2766 2728 2738 0 -33.44(-1.21%)
May 19, 2014 2748 2783 2741 2771 0 +14.74(+0.53%)
May 16, 2014 2760 2770 2735 2756 0 -9.57(-0.35%)
May 15, 2014 2763 2800 2742 2766 0 -13.87(-0.50%)
May 14, 2014 2788 2807 2769 2780 0 -12.70(-0.45%)
May 13, 2014 2807 2820 2776 2792 0 -12.43(-0.44%)
May 12, 2014 2778 2815 2770 2805 0 +40.86(+1.48%)
May 09, 2014 2724 2768 2723 2764 0 +22.55(+0.82%)
May 08, 2014 2726 2783 2725 2742 0 -1.86(-0.07%)
May 07, 2014 2693 2751 2699 2743 0 +39.83(+1.47%)
May 06, 2014 2696 2730 2694 2704 0 -9.49(-0.35%)
May 05, 2014 2703 2722 2685 2713 0 -6.14(-0.23%)
May 02, 2014 2728 2745 2704 2719 0 +2.69(+0.10%)
May 01, 2014 2732 2745 2694 2716 0 -21.79(-0.80%)
Apr 30, 2014 2623 2769 2706 2738 0 +25.84(+0.95%)
Apr 29, 2014 2612 2744 2694 2712 0 -18.44(-0.68%)
Apr 28, 2014 2716 2762 2697 2731 0 +16.86(+0.62%)
Apr 25, 2014 2709 2736 2703 2714 0 -23.33(-0.85%)
Apr 24, 2014 2732 2754 2705 2737 0 -1.43(-0.05%)
Apr 23, 2014 2733 2764 2721 2739 0 -22.76(-0.82%)
Apr 22, 2014 2735 2772 2732 2762 0 +23.87(+0.87%)
Apr 21, 2014 2711 2747 2710 2738 0 +15.30(+0.56%)
Apr 17, 2014 2722 2722 2722 0 +8.80(+0.32%)
Apr 16, 2014 2688 2725 2683 2714 0 +21.57(+0.80%)
Apr 15, 2014 2571 2706 2638 2692 0 -7.78(-0.29%)
Apr 14, 2014 2703 2715 2679 2700 0 +12.10(+0.45%)
Apr 11, 2014 2686 2722 2677 2688 0 -30.87(-1.14%)
Apr 10, 2014 2763 2778 2711 2719 0 -46.54(-1.68%)
Apr 09, 2014 2737 2778 2728 2765 0 +28.42(+1.04%)
Apr 08, 2014 2724 2757 2710 2737 0 -5.75(-0.21%)
Apr 07, 2014 2761 2788 2715 2742 0 -39.17(-1.41%)
Apr 04, 2014 2836 2852 2773 2782 0 -40.68(-1.44%)
Apr 03, 2014 2714 2841 2801 2822 0 +0.00(+0.00%)
Apr 02, 2014 2780 2834 2785 2822 0 +29.45(+1.05%)
Apr 01, 2014 2780 2811 2767 2793 0 +7.56(+0.27%)
Mar 31, 2014 2773 2801 2746 2785 0 +36.49(+1.33%)
Mar 28, 2014 2724 2772 2731 2749 0 +19.26(+0.71%)
Mar 27, 2014 2702 2746 2678 2730 0 +11.89(+0.44%)
Mar 26, 2014 2792 2801 2714 2718 0 -59.87(-2.16%)
Mar 25, 2014 2775 2794 2751 2777 0 +19.48(+0.71%)
Mar 24, 2014 2775 2808 2733 2758 0 -23.69(-0.85%)
Mar 21, 2014 2791 2814 2766 2782 0 +3.67(+0.13%)
Mar 20, 2014 2772 2790 2760 2778 0 -2.12(-0.08%)
Mar 19, 2014 2801 2812 2764 2780 0 -20.89(-0.75%)
Mar 18, 2014 2802 2818 2782 2801 0 +5.12(+0.18%)
Mar 17, 2014 2793 2824 2774 2796 0 +0.11(+0.00%)
Mar 14, 2014 2785 2819 2781 2796 0 -10.48(-0.37%)
Mar 13, 2014 2838 2863 2799 2806 0 -37.38(-1.31%)
Mar 12, 2014 2826 2873 2829 2844 0 -11.87(-0.42%)
Mar 11, 2014 2896 2903 2845 2856 0 -37.54(-1.30%)
Mar 10, 2014 2900 2920 2872 2893 0 -28.39(-0.97%)
Mar 07, 2014 2915 2945 2895 2921 0 +2.46(+0.08%)
Mar 06, 2014 2922 2953 2911 2919 0 -12.16(-0.41%)
Mar 05, 2014 2916 2950 2907 2931 0 +4.23(+0.14%)
Mar 04, 2014 2889 2964 2898 2927 0 +55.86(+1.95%)
Mar 03, 2014 2779 2893 2845 2871 0 -41.93(-1.44%)
Feb 28, 2014 2896 2932 2883 2913 0 +22.15(+0.77%)
Feb 27, 2014 2879 2910 2871 2891 0 -6.81(-0.24%)
Feb 26, 2014 2892 2915 2874 2898 0 +9.49(+0.33%)
Feb 25, 2014 2781 2912 2865 2888 0 +1.36(+0.05%)
Feb 24, 2014 2789 2915 2880 2887 0 -6.33(-0.22%)
Feb 21, 2014 2883 2912 2865 2893 0 -6.75(-0.23%)
Feb 20, 2014 2864 2914 2858 2900 0 +25.27(+0.88%)
Feb 19, 2014 2871 2927 2862 2875 0 -21.15(-0.73%)
Feb 18, 2014 2885 2909 2874 2896 0 +13.62(+0.47%)
Feb 14, 2014 2882 2882 2882 0 +4.93(+0.17%)
Feb 13, 2014 2835 2897 2821 2877 0 +17.75(+0.62%)
Feb 12, 2014 2852 2886 2830 2859 0 +12.17(+0.43%)
Feb 11, 2014 2720 2866 2792 2847 0 +22.90(+0.81%)
Feb 10, 2014 2775 2851 2777 2824 0 +5.51(+0.20%)
Feb 07, 2014 2792 2837 2781 2819 0 +53.42(+1.93%)
Feb 06, 2014 2745 2784 2734 2765 0 +14.73(+0.54%)
Feb 05, 2014 2707 2771 2695 2751 0 +17.16(+0.63%)
Feb 04, 2014 2725 2767 2682 2734 0 +5.03(+0.18%)
Feb 03, 2014 2809 2839 2713 2729 0 -77.37(-2.76%)
Jan 31, 2014 2758 2840 2749 2806 0 +10.54(+0.38%)
Jan 30, 2014 2782 2825 2757 2795 0 +18.77(+0.68%)
Jan 29, 2014 2716 2825 2703 2777 0 +37.69(+1.38%)
Jan 28, 2014 2741 2766 2704 2739 0 +19.81(+0.73%)
Jan 27, 2014 2710 2745 2688 2719 0 +3.45(+0.13%)
Jan 24, 2014 2794 2801 2705 2716 0 -95.82(-3.41%)
Jan 23, 2014 2816 2830 2788 2811 0 -19.68(-0.70%)
Jan 22, 2014 2819 2854 2813 2831 0 -2.63(-0.09%)
Jan 21, 2014 2831 2859 2813 2834 0 +7.06(+0.25%)
Jan 17, 2014 2827 2827 2827 0 -18.23(-0.64%)
Jan 16, 2014 2826 2862 2826 2845 0 +1.43(+0.05%)
Jan 15, 2014 2826 2861 2825 2844 0 +2.90(+0.10%)
Jan 14, 2014 2802 2849 2805 2841 0 +34.28(+1.22%)
Jan 13, 2014 2826 2859 2795 2806 0 -41.49(-1.46%)
Jan 10, 2014 2849 2873 2819 2848 0 +3.76(+0.13%)
Jan 09, 2014 2827 2865 2804 2844 0 +5.54(+0.20%)
Jan 08, 2014 2844 2865 2810 2839 0 -79.82(-2.74%)
Jan 07, 2014 2885 2944 2891 2918 0 +25.54(+0.88%)
Jan 06, 2014 2918 2934 2882 2893 0 -7.47(-0.26%)
Jan 03, 2014 2891 2916 2886 2900 0 -6.29(-0.22%)
Jan 02, 2014 2897 2933 2887 2907 0 -22.54(-0.77%)
Dec 31, 2013 2929 2929 2929 0 +0.37(+0.01%)
Dec 30, 2013 2930 2944 2909 2929 0 -2.42(-0.08%)
Dec 27, 2013 2931 2956 2916 2931 0 -0.74(-0.03%)
Dec 26, 2013 2916 2944 2911 2932 0 +8.91(+0.30%)
Dec 24, 2013 2923 2923 2923 0 +18.51(+0.64%)
Dec 23, 2013 2900 2930 2885 2904 0 +17.77(+0.62%)
Dec 20, 2013 2894 2916 2865 2887 0 +4.55(+0.16%)
Dec 19, 2013 2905 2912 2865 2882 0 -31.97(-1.10%)
Dec 18, 2013 2855 2919 2847 2914 0 +54.71(+1.91%)
Dec 17, 2013 2851 2880 2831 2859 0 -9.08(-0.32%)
Dec 16, 2013 2832 2896 2811 2869 0 +33.65(+1.19%)
Dec 13, 2013 2758 2856 2763 2835 0 +71.80(+2.60%)
Dec 12, 2013 2758 2781 2739 2763 0 +0.95(+0.03%)
Dec 11, 2013 2800 2812 2742 2762 0 -30.12(-1.08%)
Dec 10, 2013 2695 2820 2777 2792 0 -5.30(-0.19%)
Dec 09, 2013 2793 2820 2775 2798 0 +11.04(+0.40%)
Dec 06, 2013 2781 2798 2760 2786 0 +28.89(+1.05%)
Dec 05, 2013 2650 2771 2734 2758 0 +1.43(+0.05%)
Dec 04, 2013 2748 2785 2723 2756 0 -14.68(-0.53%)
Dec 03, 2013 2785 2804 2747 2771 0 -28.54(-1.02%)
Dec 02, 2013 2795 2831 2777 2799 0 +2.48(+0.09%)
Nov 29, 2013 2793 2822 2788 2797 0 -6.56(-0.23%)
Nov 27, 2013 2803 2803 2803 0 +0.19(+0.01%)
Nov 26, 2013 2695 2823 2775 2803 0 +3.55(+0.13%)
Nov 25, 2013 2792 2827 2776 2800 0 -6.65(-0.24%)
Nov 22, 2013 2807 2822 2773 2806 0 -0.35(-0.01%)
Nov 21, 2013 2728 2817 2739 2807 0 +70.72(+2.58%)
Nov 20, 2013 2742 2762 2724 2736 0 -4.33(-0.16%)
Nov 19, 2013 2761 2781 2733 2740 0 -18.77(-0.68%)
Nov 18, 2013 2775 2791 2742 2759 0 -1.99(-0.07%)
Nov 15, 2013 2751 2772 2731 2761 0 +19.27(+0.70%)
Nov 14, 2013 2711 2754 2707 2742 0 +26.08(+0.96%)
Nov 12, 2013 2637 2733 2693 2716 0 -7.29(-0.27%)
Nov 11, 2013 2698 2744 2698 2723 0 +11.62(+0.43%)
Nov 08, 2013 2639 2721 2643 2711 0 +59.27(+2.23%)
Nov 07, 2013 2695 2725 2638 2652 0 -65.09(-2.40%)
Nov 06, 2013 2721 2750 2707 2717 0 -7.77(-0.29%)
Nov 05, 2013 2687 2801 2706 2725 0 -118.10(-4.15%)
Nov 04, 2013 2736 2849 2807 2843 0 +24.70(+0.88%)
Nov 01, 2013 2725 2835 2787 2818 0 +10.59(+0.38%)
Oct 31, 2013 2697 2837 2773 2808 0 +29.65(+1.07%)
Oct 30, 2013 2704 2806 2763 2778 0 -10.37(-0.37%)
Oct 29, 2013 2736 2840 2766 2789 0 -35.86(-1.27%)
Oct 28, 2013 2759 2852 2808 2824 0 -21.79(-0.77%)
Oct 25, 2013 2838 2867 2815 2846 0 +39.66(+1.41%)
Oct 24, 2013 2771 2839 2773 2807 0 +30.68(+1.11%)
Oct 23, 2013 2784 2801 2750 2776 0 -20.99(-0.75%)
Oct 22, 2013 2772 2809 2764 2797 0 +23.86(+0.86%)
Oct 21, 2013 2795 2820 2760 2773 0 -44.09(-1.57%)
Oct 18, 2013 2799 2830 2785 2817 0 +16.38(+0.58%)
Oct 17, 2013 2746 2809 2759 2801 0 +28.50(+1.03%)
Oct 16, 2013 2742 2780 2738 2772 0 +25.25(+0.92%)
Oct 15, 2013 2791 2807 2736 2747 0 -28.86(-1.04%)
Oct 14, 2013 2639 2787 2728 2776 0 +15.48(+0.56%)
Oct 11, 2013 2701 2770 2704 2760 0 +27.45(+1.00%)
Oct 10, 2013 2686 2738 2684 2733 0 +74.28(+2.79%)
Oct 09, 2013 2661 2679 2635 2659 0 +3.78(+0.14%)
Oct 08, 2013 2665 2694 2646 2655 0 +71.20(+2.76%)
Oct 07, 2013 2506 2602 2557 2584 0 -13.89(-0.53%)
Oct 04, 2013 2529 2614 2571 2598 0 +0.60(+0.02%)
Oct 03, 2013 2537 2631 2581 2597 0 -29.19(-1.11%)
Oct 02, 2013 2548 2649 2610 2626 0 -27.09(-1.02%)
Oct 01, 2013 2533 2667 2608 2653 0 +7.41(+0.28%)
Sep 27, 2013 2675 2685 2638 2646 0 -74.00(-2.72%)
Sep 26, 2013 2674 2732 2680 2720 0 +31.87(+1.19%)
Sep 25, 2013 2708 2719 2681 2688 0 -20.88(-0.77%)
Sep 24, 2013 2684 2736 2688 2709 0 +5.23(+0.19%)
Sep 23, 2013 2708 2735 2683 2704 0 -24.67(-0.90%)
Sep 20, 2013 2747 2758 2715 2728 0 -10.01(-0.37%)
Sep 19, 2013 2738 2774 2731 2738 0 -12.71(-0.46%)
Sep 18, 2013 2770 2788 2708 2751 0 -16.29(-0.59%)
Sep 17, 2013 2823 2847 2749 2767 0 -70.66(-2.49%)
Sep 16, 2013 2842 2868 2796 2838 0 +67.96(+2.45%)
Sep 13, 2013 2731 2774 2729 2770 0 +29.67(+1.08%)
Sep 12, 2013 2761 2782 2727 2740 0 -42.51(-1.53%)
Sep 11, 2013 2764 2799 2737 2783 0 +13.11(+0.47%)
Sep 10, 2013 2746 2795 2747 2770 0 +24.33(+0.89%)
Sep 09, 2013 2673 2753 2685 2745 0 +62.47(+2.33%)
Sep 06, 2013 2676 2709 2637 2683 0 -0.06(-0.00%)
Sep 05, 2013 2667 2705 2672 2683 0 -1.08(-0.04%)
Sep 04, 2013 2646 2700 2647 2684 0 +21.98(+0.83%)
Sep 03, 2013 2670 2711 2634 2662 0 -38.88(-1.44%)
Aug 30, 2013 2701 2701 2701 0 -33.61(-1.23%)
Aug 29, 2013 2608 2767 2696 2735 0 +23.87(+0.88%)
Aug 28, 2013 2617 2721 2679 2711 0 +10.97(+0.41%)
Aug 27, 2013 2628 2738 2688 2700 0 -48.13(-1.75%)
Aug 26, 2013 2716 2776 2715 2748 0 +17.11(+0.63%)
Aug 23, 2013 2713 2745 2693 2731 0 +5.46(+0.20%)
Aug 22, 2013 2706 2742 2700 2725 0 +9.70(+0.36%)
Aug 21, 2013 2712 2746 2700 2716 0 -26.18(-0.95%)
Aug 20, 2013 2699 2755 2704 2742 0 +25.94(+0.96%)
Aug 19, 2013 2724 2761 2707 2716 0 -25.07(-0.91%)
Aug 16, 2013 2710 2766 2709 2741 0 +7.81(+0.29%)
Aug 15, 2013 2762 2784 2726 2733 0 -71.87(-2.56%)
Aug 14, 2013 2791 2840 2775 2805 0 +8.90(+0.32%)
Aug 13, 2013 2783 2813 2768 2796 0 -5.66(-0.20%)
Aug 12, 2013 2772 2815 2771 2802 0 +1.47(+0.05%)
Aug 09, 2013 2791 2818 2774 2800 0 +7.06(+0.25%)
Aug 08, 2013 2779 2825 2777 2793 0 +10.40(+0.37%)
Aug 07, 2013 2765 2806 2754 2783 0 -6.79(-0.24%)
Aug 06, 2013 2791 2820 2777 2790 0 -23.91(-0.85%)
Aug 05, 2013 2813 2845 2794 2813 0 -20.00(-0.71%)
Aug 02, 2013 2826 2852 2813 2833 0 -14.26(-0.50%)
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.