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 (%)
Aug 31, 2012 1980 1989 1954 1974 0 +8.68(+0.44%)
Aug 30, 2012 1973 1981 1947 1965 0 -18.27(-0.92%)
Aug 29, 2012 1965 1994 1953 1984 0 +21.08(+1.07%)
Aug 27, 2012 1962 1977 1953 1962 0 -2.55(-0.13%)
Aug 24, 2012 1942 1976 1939 1965 0 +10.82(+0.55%)
Aug 23, 2012 1963 1974 1945 1954 0 -104.61(-5.08%)
Aug 22, 2012 2043 2071 2031 2059 0 +13.22(+0.65%)
Aug 21, 2012 2040 2070 2034 2046 0 +6.23(+0.31%)
Aug 20, 2012 2029 2052 1996 2039 0 -9.05(-0.44%)
Aug 17, 2012 2045 2070 2030 2048 0 -0.45(-0.02%)
Aug 16, 2012 2012 2064 2015 2049 0 +29.60(+1.47%)
Aug 15, 2012 1990 2026 1986 2019 0 +12.44(+0.62%)
Aug 14, 2012 2015 2032 1989 2007 0 +2.08(+0.10%)
Aug 13, 2012 1968 2018 1968 2005 0 +32.06(+1.63%)
Aug 11, 2012 1950 1985 1940 1973 0 +0.00(+0.00%)
Aug 10, 2012 1950 1985 1940 1973 0 +19.07(+0.98%)
Aug 09, 2012 1944 1973 1933 1954 0 -6.69(-0.34%)
Aug 08, 2012 1959 1982 1947 1960 0 -16.20(-0.82%)
Aug 07, 2012 1960 1999 1958 1976 0 +1.38(+0.07%)
Aug 06, 2012 1969 1993 1956 1975 0 +20.96(+1.07%)
Aug 03, 2012 1929 1976 1932 1954 0 +45.09(+2.36%)
Aug 02, 2012 1895 1933 1875 1909 0 -17.92(-0.93%)
Aug 01, 2012 1952 1972 1921 1927 0 -23.99(-1.23%)
Jul 31, 2012 1951 1974 1938 1951 0 -12.13(-0.62%)
Jul 30, 2012 1965 1988 1946 1963 0 -12.74(-0.64%)
Jul 27, 2012 1945 1994 1936 1976 0 +45.57(+2.36%)
Jul 26, 2012 1938 1982 1912 1930 0 +32.47(+1.71%)
Jul 25, 2012 1910 1940 1878 1898 0 -13.10(-0.69%)
Jul 24, 2012 1929 1963 1884 1911 0 -23.15(-1.20%)
Jul 23, 2012 1923 1949 1904 1934 0 -19.75(-1.01%)
Jul 20, 2012 1960 1983 1938 1954 0 -25.86(-1.31%)
Jul 19, 2012 1974 2006 1947 1980 0 -1.52(-0.08%)
Jul 18, 2012 1944 1995 1933 1981 0 +26.30(+1.35%)
Jul 17, 2012 1904 1974 1903 1955 0 +52.60(+2.77%)
Jul 16, 2012 1903 1916 1870 1902 0 -5.71(-0.30%)
Jul 14, 2012 1860 1933 1863 1908 0 +0.00(+0.00%)
Jul 13, 2012 1860 1933 1863 1908 0 +43.00(+2.31%)
Jul 12, 2012 1840 1880 1826 1865 0 +6.86(+0.37%)
Jul 11, 2012 1834 1872 1823 1858 0 +35.69(+1.96%)
Jul 10, 2012 1837 1863 1808 1822 0 -16.93(-0.92%)
Jul 09, 2012 1829 1850 1817 1839 0 -6.46(-0.35%)
Jul 06, 2012 1832 1854 1828 1846 0 -20.46(-1.10%)
Jul 05, 2012 1859 1883 1846 1866 0 -8.22(-0.44%)
Jul 04, 2012 1842 1887 1833 1874 0 +0.00(+0.00%)
Jul 03, 2012 1842 1887 1833 1874 0 +32.96(+1.79%)
Jul 02, 2012 1826 1853 1802 1842 0 +10.13(+0.55%)
Jun 30, 2012 1814 1849 1804 1831 0 -1.83(-0.10%)
Jun 29, 2012 1814 1849 1804 1833 0 +54.46(+3.06%)
Jun 28, 2012 1784 1796 1748 1779 0 -19.98(-1.11%)
Jun 27, 2012 1783 1813 1784 1799 0 +10.90(+0.61%)
Jun 26, 2012 1785 1807 1774 1788 0 -3.43(-0.19%)
Jun 25, 2012 1811 1819 1777 1791 0 -47.09(-2.56%)
Jun 22, 2012 1817 1850 1805 1838 0 +23.12(+1.27%)
Jun 21, 2012 1862 1869 1810 1815 0 -43.45(-2.34%)
Jun 20, 2012 1859 1879 1843 1859 0 -9.90(-0.53%)
Jun 19, 2012 1841 1885 1832 1869 0 +36.77(+2.01%)
Jun 18, 2012 1819 1845 1797 1832 0 +2.58(+0.14%)
Jun 15, 2012 1813 1844 1805 1829 0 +15.30(+0.84%)
Jun 14, 2012 1799 1829 1793 1814 0 +8.29(+0.46%)
Jun 13, 2012 1823 1849 1799 1806 0 -33.27(-1.81%)
Jun 12, 2012 1823 1846 1809 1839 0 +23.96(+1.32%)
Jun 11, 2012 1869 1874 1812 1815 0 -31.98(-1.73%)
Jun 08, 2012 1828 1855 1805 1847 0 +8.90(+0.48%)
Jun 07, 2012 1850 1891 1831 1838 0 +4.91(+0.27%)
Jun 06, 2012 1781 1837 1787 1833 0 +57.59(+3.24%)
Jun 05, 2012 1756 1790 1750 1776 0 +12.97(+0.74%)
Jun 04, 2012 1784 1791 1736 1763 0 -20.40(-1.14%)
Jun 02, 2012 1781 1813 1770 1783 0 +0.00(+0.00%)
Jun 01, 2012 1781 1813 1770 1783 0 -48.35(-2.64%)
May 31, 2012 1833 1847 1802 1831 0 -2.15(-0.12%)
May 30, 2012 1856 1863 1823 1833 0 -43.32(-2.31%)
May 29, 2012 1855 1891 1848 1877 0 +40.42(+2.20%)
May 28, 2012 1839 1859 1822 1836 0 +0.00(+0.00%)
May 25, 2012 1839 1859 1822 1836 0 -11.09(-0.60%)
May 24, 2012 1847 1876 1821 1847 0 -10.79(-0.58%)
May 23, 2012 1817 1865 1802 1858 0 +11.96(+0.65%)
May 22, 2012 1859 1879 1832 1846 0 -14.44(-0.78%)
May 21, 2012 1815 1866 1808 1861 0 +49.10(+2.71%)
May 18, 2012 1816 1841 1799 1812 0 -10.16(-0.56%)
May 17, 2012 1868 1888 1818 1822 0 -54.48(-2.90%)
May 16, 2012 1912 1931 1872 1876 0 -37.09(-1.94%)
May 15, 2012 1898 1943 1893 1913 0 +4.99(+0.26%)
May 14, 2012 1909 1934 1895 1908 0 -30.11(-1.55%)
May 11, 2012 1915 1960 1917 1938 0 -2.77(-0.14%)
May 10, 2012 1967 1978 1930 1941 0 -6.96(-0.36%)
May 09, 2012 1929 1964 1912 1948 0 -15.13(-0.77%)
May 08, 2012 1968 1977 1921 1963 0 -20.95(-1.06%)
May 07, 2012 1965 2004 1967 1984 0 -0.70(-0.04%)
May 04, 2012 2007 2023 1970 1985 0 -42.37(-2.09%)
May 03, 2012 2054 2067 2015 2027 0 -27.45(-1.34%)
May 02, 2012 2046 2065 2027 2055 0 -3.90(-0.19%)
May 01, 2012 2054 2084 2032 2059 0 +4.32(+0.21%)
Apr 30, 2012 2075 2080 2037 2054 0 -26.54(-1.28%)
Apr 27, 2012 2067 2100 2056 2081 0 +8.34(+0.40%)
Apr 26, 2012 2060 2102 2045 2073 0 +0.68(+0.03%)
Apr 25, 2012 2043 2081 2042 2072 0 +39.64(+1.95%)
Apr 24, 2012 2007 2048 2008 2032 0 +18.25(+0.91%)
Apr 23, 2012 2016 2033 1994 2014 0 -41.45(-2.02%)
Apr 20, 2012 2060 2081 2046 2055 0 +9.75(+0.48%)
Apr 19, 2012 2046 2076 2029 2046 0 -5.35(-0.26%)
Apr 18, 2012 2047 2070 2039 2051 0 -13.54(-0.66%)
Apr 17, 2012 2048 2079 2041 2065 0 +18.48(+0.90%)
Apr 16, 2012 2044 2070 2032 2046 0 +1.11(+0.05%)
Apr 13, 2012 2049 2067 2032 2045 0 -18.90(-0.92%)
Apr 12, 2012 2023 2075 2028 2064 0 +34.00(+1.67%)
Apr 11, 2012 2031 2055 2013 2030 0 +14.78(+0.73%)
Apr 10, 2012 2068 2085 2009 2015 0 -66.68(-3.20%)
Apr 09, 2012 2075 2098 2070 2082 0 -41.83(-1.97%)
Apr 05, 2012 2112 2145 2106 2124 0 -5.72(-0.27%)
Apr 04, 2012 2121 2141 2108 2129 0 -14.43(-0.67%)
Apr 03, 2012 2132 2175 2127 2144 0 +1.32(+0.06%)
Apr 02, 2012 2127 2157 2122 2142 0 +1.49(+0.07%)
Mar 30, 2012 2148 2167 2122 2141 0 -0.29(-0.01%)
Mar 29, 2012 2104 2148 2103 2141 0 +9.19(+0.43%)
Mar 28, 2012 2154 2170 2114 2132 0 -38.39(-1.77%)
Mar 27, 2012 2181 2197 2163 2170 0 -7.67(-0.35%)
Mar 26, 2012 2165 2190 2154 2178 0 +37.21(+1.74%)
Mar 23, 2012 2118 2147 2098 2141 0 +18.76(+0.88%)
Mar 22, 2012 2127 2144 2100 2122 0 -38.48(-1.78%)
Mar 21, 2012 2153 2177 2146 2161 0 +4.38(+0.20%)
Mar 20, 2012 2143 2168 2133 2156 0 -16.00(-0.74%)
Mar 19, 2012 2171 2196 2155 2172 0 +1.15(+0.05%)
Mar 16, 2012 2179 2196 2156 2171 0 -25.62(-1.17%)
Mar 15, 2012 2180 2209 2160 2197 0 +7.49(+0.34%)
Mar 14, 2012 2198 2224 2172 2189 0 -30.69(-1.38%)
Mar 13, 2012 2185 2227 2175 2220 0 +48.99(+2.26%)
Mar 12, 2012 2176 2192 2155 2171 0 -9.98(-0.46%)
Mar 09, 2012 2168 2204 2160 2181 0 +6.02(+0.28%)
Mar 08, 2012 2144 2195 2143 2175 0 +40.51(+1.90%)
Mar 07, 2012 2138 2155 2099 2134 0 -32.60(-1.50%)
Mar 06, 2012 2002 2184 2151 2167 0 -32.77(-1.49%)
Mar 05, 2012 2020 2220 2184 2200 0 -8.68(-0.39%)
Mar 02, 2012 2015 2236 2186 2208 0 +11.21(+0.51%)
Mar 01, 2012 2194 2220 2173 2197 0 +13.87(+0.64%)
Feb 29, 2012 1997 2226 2165 2183 0 +11.94(+0.55%)
Feb 28, 2012 1974 2190 2138 2171 0 +18.11(+0.84%)
Feb 27, 2012 1936 2169 2105 2153 0 +25.60(+1.20%)
Feb 24, 2012 2126 2148 2115 2128 0 +3.31(+0.16%)
Feb 23, 2012 1930 2145 2095 2124 0 +11.35(+0.54%)
Feb 22, 2012 2119 2134 2101 2113 0 -14.53(-0.68%)
Feb 21, 2012 1957 2156 2114 2128 0 -3.35(-0.16%)
Feb 20, 2012 1966 2154 2111 2131 0 +4.60(+0.22%)
Feb 17, 2012 1962 2150 2106 2126 0 -6.51(-0.31%)
Feb 16, 2012 1920 2146 2087 2133 0 +40.03(+1.91%)
Feb 15, 2012 1934 2120 2079 2093 0 -12.07(-0.57%)
Feb 14, 2012 1928 2120 2084 2105 0 -10.49(-0.50%)
Feb 13, 2012 1911 2128 2078 2115 0 +40.81(+1.97%)
Feb 10, 2012 2058 2090 2040 2075 0 -8.15(-0.39%)
Feb 09, 2012 2063 2097 2053 2083 0 +14.92(+0.72%)
Feb 08, 2012 2059 2090 2050 2068 0 -3.47(-0.17%)
Feb 07, 2012 2054 2088 2044 2071 0 +1.45(+0.07%)
Feb 06, 2012 2063 2082 2047 2070 0 -3.47(-0.17%)
Feb 03, 2012 2062 2094 2049 2073 0 +29.64(+1.45%)
Feb 02, 2012 2037 2071 2032 2044 0 +15.26(+0.75%)
Feb 01, 2012 2020 2057 2002 2028 0 +28.39(+1.42%)
Jan 31, 2012 2007 2027 1973 2000 0 -7.18(-0.36%)
Jan 30, 2012 1992 2019 1976 2007 0 -3.88(-0.19%)
Jan 27, 2012 2012 2028 1989 2011 0 -5.76(-0.29%)
Jan 26, 2012 2021 2050 2005 2017 0 -3.08(-0.15%)
Jan 25, 2012 2035 2048 2000 2020 0 -40.81(-1.98%)
Jan 24, 2012 2020 2073 2023 2061 0 +18.04(+0.88%)
Jan 23, 2012 2063 2082 2031 2043 0 -28.96(-1.40%)
Jan 20, 2012 2051 2084 2043 2072 0 +1.33(+0.06%)
Jan 19, 2012 2047 2083 2048 2070 0 +24.09(+1.18%)
Jan 18, 2012 2015 2054 2012 2046 0 +16.39(+0.81%)
Jan 17, 2012 2030 2060 2021 2030 0 +5.47(+0.27%)
Jan 16, 2012 2014 2035 2003 2024 0 +0.00(+0.00%)
Jan 13, 2012 2014 2035 2003 2024 0 -15.53(-0.76%)
Jan 12, 2012 2015 2052 2008 2040 0 +24.39(+1.21%)
Jan 11, 2012 2004 2037 2002 2016 0 -3.47(-0.17%)
Jan 10, 2012 2026 2047 2008 2019 0 +18.19(+0.91%)
Jan 09, 2012 1992 2016 1980 2001 0 +0.49(+0.02%)
Jan 06, 2012 1960 2023 1959 2000 0 +33.70(+1.71%)
Jan 05, 2012 1940 1986 1921 1967 0 +6.37(+0.32%)
Jan 04, 2012 1940 1969 1935 1960 0 +34.79(+1.81%)
Dec 30, 2011 1930 1942 1918 1925 0 -5.85(-0.30%)
Dec 29, 2011 1917 1941 1905 1931 0 +20.71(+1.08%)
Dec 28, 2011 1934 1940 1901 1911 0 -13.68(-0.71%)
Dec 27, 2011 1914 1939 1903 1924 0 +5.19(+0.27%)
Dec 23, 2011 1914 1925 1897 1919 0 +35.17(+1.87%)
Dec 21, 2011 1874 1892 1852 1884 0 +8.15(+0.43%)
Dec 20, 2011 1853 1896 1843 1876 0 +51.46(+2.82%)
Dec 19, 2011 1862 1879 1815 1824 0 -26.39(-1.43%)
Dec 16, 2011 1847 1882 1828 1851 0 +15.43(+0.84%)
Dec 15, 2011 1840 1857 1817 1835 0 +19.28(+1.06%)
Dec 14, 2011 1815 1842 1800 1816 0 -7.71(-0.42%)
Dec 13, 2011 1871 1891 1809 1824 0 -35.19(-1.89%)
Dec 12, 2011 1863 1870 1832 1859 0 -26.56(-1.41%)
Dec 09, 2011 1838 1896 1842 1885 0 +47.81(+2.60%)
Dec 08, 2011 1860 1878 1829 1838 0 -47.07(-2.50%)
Dec 07, 2011 1861 1898 1847 1885 0 +2.33(+0.12%)
Dec 06, 2011 1876 1901 1856 1882 0 -11.97(-0.63%)
Dec 05, 2011 1893 1917 1870 1894 0 +14.31(+0.76%)
Dec 02, 2011 1879 1904 1861 1880 0 +26.25(+1.42%)
Dec 01, 2011 1855 1883 1836 1854 0 -18.68(-1.00%)
Nov 30, 2011 1837 1881 1826 1872 0 +93.24(+5.24%)
Nov 29, 2011 1780 1804 1762 1779 0 +8.79(+0.50%)
Nov 28, 2011 1776 1799 1752 1770 0 +38.09(+2.20%)
Nov 25, 2011 1712 1759 1717 1732 0 +7.81(+0.45%)
Nov 24, 2011 1760 1766 1711 1725 0 +0.00(+0.00%)
Nov 23, 2011 1760 1766 1711 1725 0 -55.75(-3.13%)
Nov 22, 2011 1798 1812 1769 1780 0 -21.66(-1.20%)
Nov 21, 2011 1808 1826 1776 1802 0 -36.39(-1.98%)
Nov 18, 2011 1844 1865 1824 1838 0 +4.56(+0.25%)
Nov 17, 2011 1839 1865 1817 1834 0 -19.45(-1.05%)
Nov 16, 2011 1842 1894 1839 1853 0 -19.54(-1.04%)
Nov 15, 2011 1863 1890 1844 1873 0 +1.52(+0.08%)
Nov 14, 2011 1893 1903 1853 1871 0 -32.38(-1.70%)
Nov 11, 2011 1887 1926 1888 1904 0 +31.42(+1.68%)
Nov 10, 2011 1894 1907 1846 1872 0 +14.33(+0.77%)
Nov 09, 2011 1865 1906 1847 1858 0 -82.20(-4.24%)
Nov 08, 2011 1920 1950 1885 1940 0 +32.61(+1.71%)
Nov 07, 2011 1901 1926 1868 1907 0 -7.64(-0.40%)
Nov 04, 2011 1870 1927 1863 1915 0 +11.61(+0.61%)
Nov 03, 2011 1866 1914 1846 1903 0 +51.54(+2.78%)
Nov 02, 2011 1849 1866 1824 1852 0 +31.04(+1.70%)
Nov 01, 2011 1808 1851 1789 1821 0 -50.33(-2.69%)
Oct 31, 2011 1885 1916 1866 1871 0 -57.26(-2.97%)
Oct 28, 2011 1911 1950 1900 1928 0 -10.30(-0.53%)
Oct 27, 2011 1881 1961 1864 1939 0 +120.49(+6.63%)
Oct 26, 2011 1822 1839 1767 1818 0 +11.08(+0.61%)
Oct 25, 2011 1825 1847 1795 1807 0 -42.67(-2.31%)
Oct 24, 2011 1789 1863 1794 1850 0 +59.53(+3.33%)
Oct 21, 2011 1782 1803 1756 1790 0 +29.94(+1.70%)
Oct 20, 2011 1755 1779 1722 1760 0 +5.09(+0.29%)
Oct 19, 2011 1788 1806 1747 1755 0 -36.98(-2.06%)
Oct 18, 2011 1746 1808 1726 1792 0 +44.94(+2.57%)
Oct 17, 2011 1789 1794 1740 1747 0 -57.66(-3.19%)
Oct 14, 2011 1796 1820 1771 1805 0 +29.04(+1.64%)
Oct 13, 2011 1762 1783 1740 1776 0 -4.89(-0.27%)
Oct 12, 2011 1766 1800 1758 1781 0 +32.15(+1.84%)
Oct 11, 2011 1737 1769 1722 1749 0 -6.45(-0.37%)
Oct 10, 2011 1725 1760 1715 1755 0 +63.48(+3.75%)
Oct 07, 2011 1713 1734 1670 1692 0 -24.12(-1.41%)
Oct 06, 2011 1693 1730 1687 1716 0 +35.41(+2.11%)
Oct 05, 2011 1639 1693 1613 1680 0 +40.67(+2.48%)
Oct 04, 2011 1561 1644 1528 1640 0 +54.42(+3.43%)
Oct 03, 2011 1635 1664 1580 1585 0 -58.76(-3.57%)
Sep 30, 2011 1671 1692 1638 1644 0 -54.90(-3.23%)
Sep 29, 2011 1723 1739 1660 1699 0 +7.37(+0.44%)
Sep 28, 2011 1774 1785 1685 1692 0 -81.94(-4.62%)
Sep 27, 2011 1780 1820 1757 1774 0 +37.88(+2.18%)
Sep 26, 2011 1732 1748 1688 1736 0 +19.93(+1.16%)
Sep 23, 2011 1691 1738 1676 1716 0 +19.46(+1.15%)
Sep 22, 2011 1707 1737 1665 1696 0 -62.05(-3.53%)
Sep 21, 2011 1816 1848 1756 1758 0 -67.20(-3.68%)
Sep 20, 2011 1862 1881 1822 1826 0 -25.82(-1.39%)
Sep 19, 2011 1839 1867 1818 1851 0 -32.36(-1.72%)
Sep 16, 2011 1875 1901 1859 1884 0 +20.13(+1.08%)
Sep 15, 2011 1853 1878 1830 1864 0 +32.13(+1.75%)
Sep 14, 2011 1826 1854 1786 1831 0 +19.08(+1.05%)
Sep 13, 2011 1784 1828 1765 1812 0 +33.66(+1.89%)
Sep 12, 2011 1762 1795 1735 1779 0 -10.15(-0.57%)
Sep 09, 2011 1798 1820 1763 1789 0 -28.46(-1.57%)
Sep 08, 2011 1848 1872 1810 1817 0 -45.12(-2.42%)
Sep 07, 2011 1848 1875 1833 1862 0 +42.67(+2.34%)
Sep 06, 2011 1717 1835 1710 1820 0 +85.59(+4.94%)
Sep 05, 2011 1746 1775 1723 1734 0 +0.00(+0.00%)
Sep 02, 2011 1746 1775 1723 1734 0 -68.39(-3.79%)
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.