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 (%)
Sep 28, 2018 3301 3320 3258 3277 0 -22.93(-0.69%)
Sep 27, 2018 3338 3346 3295 3300 0 -37.23(-1.12%)
Sep 26, 2018 3348 3383 3311 3337 0 -27.34(-0.81%)
Sep 25, 2018 3425 3432 3354 3364 0 -52.08(-1.52%)
Sep 24, 2018 3477 3486 3403 3416 0 -67.70(-1.94%)
Sep 21, 2018 3505 3519 3460 3484 0 -21.79(-0.62%)
Sep 20, 2018 3503 3523 3484 3506 0 +28.83(+0.83%)
Sep 19, 2018 3483 3510 3454 3477 0 -3.18(-0.09%)
Sep 18, 2018 3471 3501 3450 3480 0 +17.24(+0.50%)
Sep 17, 2018 3454 3494 3439 3463 0 +6.96(+0.20%)
Sep 14, 2018 3432 3466 3419 3456 0 +28.07(+0.82%)
Sep 13, 2018 3421 3451 3405 3428 0 +33.86(+1.00%)
Sep 12, 2018 3364 3404 3349 3394 0 +30.43(+0.90%)
Sep 11, 2018 3368 3385 3334 3364 0 -15.43(-0.46%)
Sep 10, 2018 3382 3402 3366 3379 0 +12.48(+0.37%)
Sep 07, 2018 3365 3383 3344 3367 0 -8.23(-0.24%)
Sep 06, 2018 3366 3397 3349 3375 0 +10.79(+0.32%)
Sep 05, 2018 3331 3373 3317 3364 0 +30.20(+0.91%)
Sep 04, 2018 3342 3353 3305 3334 0 -18.17(-0.54%)
Aug 31, 2018 3352 3352 3352 3352 0 -10.53(-0.31%)
Aug 30, 2018 3385 3397 3354 3363 0 -31.77(-0.94%)
Aug 29, 2018 3388 3408 3375 3394 0 +4.71(+0.14%)
Aug 28, 2018 3406 3420 3375 3390 0 -8.24(-0.24%)
Aug 27, 2018 3378 3428 3372 3398 0 +36.07(+1.07%)
Aug 24, 2018 3348 3373 3332 3362 0 +20.26(+0.61%)
Aug 23, 2018 3376 3384 3332 3342 0 -40.39(-1.19%)
Aug 22, 2018 3387 3423 3350 3382 0 -13.31(-0.39%)
Aug 21, 2018 3378 3410 3368 3395 0 +14.52(+0.43%)
Aug 20, 2018 3378 3396 3363 3381 0 +8.32(+0.25%)
Aug 17, 2018 3338 3386 3326 3372 0 +26.71(+0.80%)
Aug 16, 2018 3338 3369 3326 3346 0 +10.80(+0.32%)
Aug 15, 2018 3351 3363 3288 3335 0 -33.97(-1.01%)
Aug 14, 2018 3350 3388 3341 3369 0 +25.39(+0.76%)
Aug 13, 2018 3380 3390 3321 3344 0 -61.48(-1.81%)
Aug 10, 2018 3438 3448 3391 3405 0 -45.18(-1.31%)
Aug 09, 2018 3451 3476 3442 3450 0 +1.57(+0.05%)
Aug 08, 2018 3475 3487 3437 3449 0 -16.69(-0.48%)
Aug 07, 2018 3460 3497 3439 3465 0 -1.02(-0.03%)
Aug 06, 2018 3452 3486 3438 3466 0 +6.72(+0.19%)
Aug 03, 2018 3452 3482 3432 3460 0 +27.03(+0.79%)
Aug 02, 2018 3432 3449 3383 3433 0 -14.58(-0.42%)
Aug 01, 2018 3466 3502 3419 3447 0 -26.94(-0.78%)
Jul 31, 2018 3461 3511 3425 3474 0 +23.23(+0.67%)
Jul 30, 2018 3435 3485 3426 3451 0 +23.33(+0.68%)
Jul 27, 2018 3445 3483 3398 3428 0 -5.83(-0.17%)
Jul 26, 2018 3450 3479 3364 3433 0 -11.34(-0.33%)
Jul 25, 2018 3468 3489 3425 3445 0 -21.57(-0.62%)
Jul 24, 2018 3434 3478 3400 3466 0 +76.83(+2.27%)
Jul 23, 2018 3414 3418 3379 3389 0 -19.40(-0.57%)
Jul 20, 2018 3397 3431 3381 3409 0 +6.89(+0.20%)
Jul 19, 2018 3374 3415 3345 3402 0 +17.98(+0.53%)
Jul 18, 2018 3380 3411 3362 3384 0 +1.29(+0.04%)
Jul 17, 2018 3348 3394 3335 3383 0 +31.26(+0.93%)
Jul 16, 2018 3382 3390 3341 3351 0 -26.83(-0.79%)
Jul 13, 2018 3376 3400 3360 3378 0 +2.66(+0.08%)
Jul 12, 2018 3382 3406 3359 3376 0 -0.59(-0.02%)
Jul 11, 2018 3367 3404 3355 3376 0 -17.48(-0.52%)
Jul 10, 2018 3384 3406 3371 3394 0 +17.79(+0.53%)
Jul 09, 2018 3358 3389 3347 3376 0 +35.07(+1.05%)
Jul 06, 2018 3325 3357 3305 3341 0 +10.21(+0.31%)
Jul 05, 2018 3319 3337 3288 3331 0 +27.75(+0.84%)
Jul 03, 2018 3303 3303 3303 3303 0 +1.27(+0.04%)
Jul 02, 2018 3313 3321 3264 3302 0 -24.92(-0.75%)
Jun 29, 2018 3331 3361 3307 3327 0 +6.84(+0.21%)
Jun 28, 2018 3325 3338 3292 3320 0 -9.77(-0.29%)
Jun 27, 2018 3354 3381 3320 3329 0 -20.15(-0.60%)
Jun 26, 2018 3340 3372 3325 3350 0 +12.70(+0.38%)
Jun 25, 2018 3319 3349 3289 3337 0 -6.69(-0.20%)
Jun 22, 2018 3352 3374 3334 3344 0 +7.02(+0.21%)
Jun 21, 2018 3394 3399 3323 3337 0 -43.50(-1.29%)
Jun 20, 2018 3421 3429 3357 3380 0 -28.02(-0.82%)
Jun 19, 2018 3441 3456 3396 3408 0 -60.38(-1.74%)
Jun 18, 2018 3441 3485 3424 3468 0 +19.48(+0.56%)
Jun 15, 2018 3449 3494 3421 3449 0 -42.79(-1.23%)
Jun 14, 2018 3516 3530 3476 3492 0 -10.96(-0.31%)
Jun 13, 2018 3555 3561 3495 3503 0 -69.68(-1.95%)
Jun 12, 2018 3594 3607 3557 3572 0 -11.49(-0.32%)
Jun 11, 2018 3578 3609 3570 3584 0 +10.23(+0.29%)
Jun 08, 2018 3534 3585 3523 3574 0 +27.54(+0.78%)
Jun 07, 2018 3560 3570 3535 3546 0 -15.31(-0.43%)
Jun 06, 2018 3537 3570 3483 3561 0 +45.58(+1.30%)
Jun 05, 2018 3516 3562 3497 3516 0 +10.38(+0.30%)
Jun 04, 2018 3459 3522 3451 3506 0 +67.22(+1.96%)
Jun 01, 2018 3430 3457 3406 3438 0 +80.44(+2.40%)
May 31, 2018 3392 3408 3345 3358 0 -31.72(-0.94%)
May 30, 2018 3371 3409 3363 3390 0 +39.23(+1.17%)
May 29, 2018 3382 3397 3329 3350 0 -55.03(-1.62%)
May 25, 2018 3405 3405 3405 3405 0 -36.54(-1.06%)
May 24, 2018 3436 3456 3407 3442 0 -21.77(-0.63%)
May 23, 2018 3473 3490 3427 3464 0 -23.15(-0.66%)
May 22, 2018 3474 3515 3452 3487 0 +4.80(+0.14%)
May 21, 2018 3469 3488 3450 3482 0 +26.10(+0.76%)
May 18, 2018 3450 3473 3437 3456 0 +7.22(+0.21%)
May 17, 2018 3434 3465 3426 3449 0 +14.51(+0.42%)
May 16, 2018 3387 3467 3382 3434 0 +57.84(+1.71%)
May 15, 2018 3400 3410 3345 3376 0 -19.97(-0.59%)
May 14, 2018 3387 3413 3365 3396 0 +14.84(+0.44%)
May 11, 2018 3367 3409 3349 3381 0 +20.29(+0.60%)
May 10, 2018 3337 3383 3328 3361 0 +37.62(+1.13%)
May 09, 2018 3313 3336 3286 3324 0 +19.14(+0.58%)
May 08, 2018 3307 3323 3282 3304 0 -6.98(-0.21%)
May 07, 2018 3311 3332 3279 3311 0 +8.10(+0.25%)
May 04, 2018 3257 3338 3241 3303 0 +39.17(+1.20%)
May 03, 2018 3231 3282 3209 3264 0 +34.96(+1.08%)
May 02, 2018 3268 3281 3218 3229 0 -41.25(-1.26%)
May 01, 2018 3280 3296 3216 3270 0 -21.93(-0.67%)
Apr 30, 2018 3336 3355 3287 3292 0 -49.47(-1.48%)
Apr 27, 2018 3355 3392 3332 3342 0 -2.68(-0.08%)
Apr 26, 2018 3390 3416 3314 3345 0 -25.42(-0.75%)
Apr 25, 2018 3334 3397 3286 3370 0 +23.03(+0.69%)
Apr 24, 2018 3403 3410 3323 3347 0 -42.26(-1.25%)
Apr 23, 2018 3390 3410 3373 3389 0 -0.35(-0.01%)
Apr 20, 2018 3406 3429 3363 3390 0 -22.94(-0.67%)
Apr 19, 2018 3433 3445 3389 3412 0 -11.16(-0.33%)
Apr 18, 2018 3411 3441 3398 3424 0 +29.72(+0.88%)
Apr 17, 2018 3388 3416 3371 3394 0 +11.90(+0.35%)
Apr 16, 2018 3370 3398 3353 3382 0 +29.98(+0.89%)
Apr 13, 2018 3350 3375 3328 3352 0 +13.89(+0.42%)
Apr 12, 2018 3331 3356 3313 3338 0 +6.11(+0.18%)
Apr 11, 2018 3319 3352 3307 3332 0 -10.64(-0.32%)
Apr 10, 2018 3337 3363 3314 3343 0 +44.98(+1.36%)
Apr 09, 2018 3312 3332 3281 3298 0 +2.80(+0.08%)
Apr 06, 2018 3334 3355 3270 3295 0 -55.88(-1.67%)
Apr 05, 2018 3356 3370 3330 3351 0 +11.33(+0.34%)
Apr 04, 2018 3255 3346 3246 3339 0 +37.55(+1.14%)
Apr 03, 2018 3259 3314 3244 3302 0 +51.96(+1.60%)
Apr 02, 2018 3333 3341 3214 3250 0 -96.94(-2.90%)
Mar 29, 2018 3347 3347 3347 3347 0 +50.58(+1.53%)
Mar 28, 2018 3300 3340 3275 3296 0 +1.60(+0.05%)
Mar 27, 2018 3319 3347 3272 3295 0 -22.70(-0.68%)
Mar 26, 2018 3270 3331 3255 3317 0 +96.89(+3.01%)
Mar 23, 2018 3301 3319 3217 3220 0 -73.05(-2.22%)
Mar 22, 2018 3366 3387 3260 3294 0 -101.99(-3.00%)
Mar 21, 2018 3379 3425 3363 3396 0 +11.88(+0.35%)
Mar 20, 2018 3386 3419 3361 3384 0 +2.26(+0.07%)
Mar 19, 2018 3426 3440 3359 3381 0 -68.18(-1.98%)
Mar 16, 2018 3449 3481 3419 3450 0 -5.68(-0.16%)
Mar 15, 2018 3478 3488 3442 3455 0 -18.23(-0.52%)
Mar 14, 2018 3509 3515 3456 3473 0 -20.11(-0.58%)
Mar 13, 2018 3499 3514 3485 3494 0 +1.20(+0.03%)
Mar 12, 2018 3516 3535 3483 3492 0 -12.88(-0.37%)
Mar 09, 2018 3486 3515 3450 3505 0 +30.48(+0.88%)
Mar 08, 2018 3484 3508 3454 3475 0 +5.25(+0.15%)
Mar 07, 2018 3472 3478 3444 3470 0 -71.78(-2.03%)
Mar 06, 2018 3544 3575 3491 3541 0 -5.89(-0.17%)
Mar 05, 2018 3523 3568 3510 3547 0 +6.09(+0.17%)
Mar 02, 2018 3521 3566 3487 3541 0 +10.01(+0.28%)
Mar 01, 2018 3589 3606 3507 3531 0 -57.79(-1.61%)
Feb 28, 2018 3640 3653 3587 3589 0 -52.28(-1.44%)
Feb 27, 2018 3671 3697 3639 3641 0 -32.50(-0.88%)
Feb 26, 2018 3645 3686 3621 3674 0 +39.65(+1.09%)
Feb 23, 2018 3603 3642 3583 3634 0 +46.78(+1.30%)
Feb 22, 2018 3591 3605 3570 3587 0 +7.24(+0.20%)
Feb 21, 2018 3569 3641 3557 3580 0 +6.37(+0.18%)
Feb 20, 2018 3591 3636 3551 3574 0 -59.82(-1.65%)
Feb 16, 2018 3633 3633 3633 3633 0 +25.18(+0.70%)
Feb 15, 2018 3639 3651 3570 3608 0 -5.48(-0.15%)
Feb 14, 2018 3554 3622 3540 3614 0 +33.89(+0.95%)
Feb 13, 2018 3554 3589 3526 3580 0 +16.09(+0.45%)
Feb 12, 2018 3531 3590 3508 3564 0 +57.87(+1.65%)
Feb 09, 2018 3506 3538 3411 3506 0 +36.67(+1.06%)
Feb 08, 2018 3602 3608 3465 3469 0 -143.87(-3.98%)
Feb 07, 2018 3614 3670 3600 3613 0 -8.76(-0.24%)
Feb 06, 2018 3581 3654 3520 3622 0 -46.76(-1.27%)
Feb 05, 2018 3742 3785 3631 3669 0 -108.31(-2.87%)
Feb 02, 2018 3778 3829 3746 3777 0 -14.70(-0.39%)
Feb 01, 2018 3829 3857 3760 3792 0 -51.54(-1.34%)
Jan 31, 2018 3864 3887 3804 3843 0 -13.28(-0.34%)
Jan 30, 2018 3861 3896 3845 3856 0 -32.35(-0.83%)
Jan 29, 2018 3968 3982 3880 3889 0 +7.22(+0.19%)
Jan 26, 2018 3849 3949 3822 3882 0 +39.85(+1.04%)
Jan 25, 2018 3839 3868 3810 3842 0 +14.09(+0.37%)
Jan 24, 2018 3825 3863 3809 3828 0 +16.48(+0.43%)
Jan 23, 2018 3812 3832 3790 3811 0 -13.82(-0.36%)
Jan 22, 2018 3831 3843 3793 3825 0 -11.30(-0.29%)
Jan 19, 2018 3806 3857 3798 3836 0 +45.20(+1.19%)
Jan 18, 2018 3756 3816 3737 3791 0 +38.53(+1.03%)
Jan 17, 2018 3744 3774 3728 3753 0 +28.16(+0.76%)
Jan 16, 2018 3776 3787 3707 3724 0 -51.01(-1.35%)
Jan 12, 2018 3775 3775 3775 3775 0 +0.55(+0.01%)
Jan 11, 2018 3750 3782 3728 3775 0 +39.71(+1.06%)
Jan 10, 2018 3732 3756 3707 3735 0 +1.55(+0.04%)
Jan 09, 2018 3763 3780 3724 3734 0 -24.49(-0.65%)
Jan 08, 2018 3745 3783 3728 3758 0 +18.71(+0.50%)
Jan 05, 2018 3738 3755 3716 3739 0 +13.46(+0.36%)
Jan 04, 2018 3711 3752 3693 3726 0 +32.34(+0.88%)
Jan 03, 2018 3689 3709 3657 3694 0 +29.87(+0.82%)
Jan 02, 2018 3614 3670 3594 3664 0 +74.45(+2.07%)
Dec 29, 2017 3589 3589 3589 3589 0 -6.31(-0.18%)
Dec 28, 2017 3591 3601 3568 3596 0 +9.70(+0.27%)
Dec 27, 2017 3585 3606 3574 3586 0 +6.98(+0.20%)
Dec 26, 2017 3585 3609 3561 3579 0 -6.96(-0.19%)
Dec 22, 2017 3575 3603 3558 3586 0 +7.27(+0.20%)
Dec 21, 2017 3614 3623 3569 3579 0 -34.45(-0.95%)
Dec 20, 2017 3618 3640 3600 3613 0 +23.35(+0.65%)
Dec 19, 2017 3577 3620 3569 3590 0 +8.32(+0.23%)
Dec 18, 2017 3552 3598 3544 3581 0 +49.38(+1.40%)
Dec 15, 2017 3515 3553 3503 3532 0 +51.61(+1.48%)
Dec 14, 2017 3535 3550 3475 3480 0 -57.21(-1.62%)
Dec 13, 2017 3541 3569 3526 3538 0 -3.16(-0.09%)
Dec 12, 2017 3543 3575 3527 3541 0 -22.93(-0.64%)
Dec 11, 2017 3551 3581 3531 3564 0 -0.25(-0.01%)
Dec 08, 2017 3557 3587 3531 3564 0 +14.44(+0.41%)
Dec 07, 2017 3542 3567 3527 3549 0 +6.01(+0.17%)
Dec 06, 2017 3561 3576 3532 3543 0 -18.37(-0.52%)
Dec 05, 2017 3563 3589 3534 3562 0 +3.08(+0.09%)
Dec 04, 2017 3539 3590 3511 3559 0 +36.19(+1.03%)
Dec 01, 2017 3557 3565 3483 3523 0 -44.97(-1.26%)
Nov 30, 2017 3522 3589 3506 3568 0 +50.56(+1.44%)
Nov 29, 2017 3514 3533 3483 3517 0 +8.72(+0.25%)
Nov 28, 2017 3498 3516 3479 3508 0 +22.40(+0.64%)
Nov 27, 2017 3478 3498 3458 3486 0 +6.94(+0.20%)
Nov 24, 2017 3477 3499 3459 3479 0 +14.56(+0.42%)
Nov 22, 2017 3468 3481 3446 3464 0 +0.57(+0.02%)
Nov 21, 2017 3463 3489 3440 3464 0 +33.53(+0.98%)
Nov 20, 2017 3422 3446 3408 3430 0 +11.07(+0.32%)
Nov 17, 2017 3405 3432 3390 3419 0 +6.06(+0.18%)
Nov 16, 2017 3402 3431 3385 3413 0 +20.31(+0.60%)
Nov 15, 2017 3395 3420 3358 3393 0 -10.81(-0.32%)
Nov 14, 2017 3378 3415 3369 3404 0 +2.39(+0.07%)
Nov 13, 2017 3392 3431 3368 3401 0 +1.22(+0.04%)
Nov 10, 2017 3401 3416 3376 3400 0 -4.55(-0.13%)
Nov 09, 2017 3416 3436 3389 3405 0 -28.85(-0.84%)
Nov 08, 2017 3418 3447 3389 3433 0 +0.82(+0.02%)
Nov 07, 2017 3444 3469 3413 3433 0 -26.70(-0.77%)
Nov 06, 2017 3507 3517 3445 3459 0 -46.53(-1.33%)
Nov 03, 2017 3526 3543 3490 3506 0 -26.64(-0.75%)
Nov 02, 2017 3529 3571 3500 3532 0 +13.63(+0.39%)
Nov 01, 2017 3521 3545 3485 3519 0 +15.51(+0.44%)
Oct 31, 2017 3478 3524 3467 3503 0 +25.54(+0.73%)
Oct 30, 2017 3497 3517 3457 3478 0 -32.14(-0.92%)
Oct 27, 2017 3502 3521 3425 3510 0 +7.20(+0.21%)
Oct 26, 2017 3501 3532 3467 3503 0 +10.89(+0.31%)
Oct 25, 2017 3524 3534 3449 3492 0 +4.71(+0.14%)
Oct 24, 2017 3492 3512 3460 3487 0 +8.77(+0.25%)
Oct 23, 2017 3510 3521 3464 3478 0 -12.73(-0.36%)
Oct 20, 2017 3481 3500 3455 3491 0 +31.68(+0.92%)
Oct 19, 2017 3464 3486 3433 3459 0 -12.04(-0.35%)
Oct 18, 2017 3487 3498 3459 3471 0 -11.32(-0.33%)
Oct 17, 2017 3477 3500 3459 3483 0 +5.26(+0.15%)
Oct 16, 2017 3473 3486 3450 3478 0 +13.23(+0.38%)
Oct 13, 2017 3459 3477 3449 3464 0 +13.65(+0.40%)
Oct 12, 2017 3447 3471 3438 3451 0 +0.28(+0.01%)
Oct 11, 2017 3459 3476 3432 3450 0 -6.06(-0.18%)
Oct 10, 2017 3435 3468 3426 3456 0 +28.05(+0.82%)
Oct 09, 2017 3442 3453 3417 3428 0 -11.96(-0.35%)
Oct 06, 2017 3441 3463 3419 3440 0 -3.54(-0.10%)
Oct 05, 2017 3447 3458 3422 3444 0 -5.93(-0.17%)
Oct 04, 2017 3445 3467 3423 3450 0 -4.41(-0.13%)
Oct 03, 2017 3446 3466 3420 3454 0 +14.38(+0.42%)
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.