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 30, 2020 2812 2872 2797 2837 0 +38.48(+1.38%)
Sep 29, 2020 2826 2843 2767 2798 0 -19.23(-0.68%)
Sep 28, 2020 2806 2846 2772 2817 0 +40.27(+1.45%)
Sep 25, 2020 2663 2796 2647 2777 0 +86.39(+3.21%)
Sep 24, 2020 2694 2740 2661 2691 0 -8.59(-0.32%)
Sep 23, 2020 2781 2794 2694 2699 0 -82.44(-2.96%)
Sep 22, 2020 2780 2809 2753 2782 0 -6.17(-0.22%)
Sep 21, 2020 2820 2840 2744 2788 0 -89.27(-3.10%)
Sep 18, 2020 2925 2954 2859 2877 0 -54.67(-1.86%)
Sep 17, 2020 2866 2950 2823 2932 0 +30.14(+1.04%)
Sep 16, 2020 2908 2940 2877 2902 0 +9.83(+0.34%)
Sep 15, 2020 2848 2910 2828 2892 0 +63.63(+2.25%)
Sep 14, 2020 2779 2853 2771 2828 0 +76.72(+2.79%)
Sep 11, 2020 2712 2773 2696 2752 0 +51.45(+1.91%)
Sep 10, 2020 2732 2753 2695 2700 0 -19.88(-0.73%)
Sep 09, 2020 2697 2750 2678 2720 0 +46.95(+1.76%)
Sep 08, 2020 2767 2781 2664 2673 0 -104.13(-3.75%)
Sep 04, 2020 2796 2811 2733 2777 0 +20.74(+0.75%)
Sep 03, 2020 2813 2837 2723 2756 0 -53.79(-1.91%)
Sep 02, 2020 2742 2819 2726 2810 0 +71.78(+2.62%)
Sep 01, 2020 2659 2743 2637 2738 0 +67.31(+2.52%)
Aug 31, 2020 2721 2724 2661 2671 0 -52.84(-1.94%)
Aug 28, 2020 2703 2734 2682 2724 0 +28.25(+1.05%)
Aug 27, 2020 2680 2718 2665 2696 0 +16.59(+0.62%)
Aug 26, 2020 2673 2688 2647 2679 0 -5.31(-0.20%)
Aug 25, 2020 2744 2750 2666 2684 0 -40.19(-1.48%)
Aug 24, 2020 2669 2740 2659 2725 0 +87.73(+3.33%)
Aug 21, 2020 2633 2661 2602 2637 0 -8.95(-0.34%)
Aug 20, 2020 2653 2674 2626 2646 0 -39.59(-1.47%)
Aug 19, 2020 2695 2726 2671 2685 0 +0.31(+0.01%)
Aug 18, 2020 2715 2730 2678 2685 0 -39.65(-1.46%)
Aug 17, 2020 2758 2767 2713 2725 0 -26.22(-0.95%)
Aug 14, 2020 2712 2772 2697 2751 0 +19.67(+0.72%)
Aug 13, 2020 2717 2749 2701 2731 0 -21.44(-0.78%)
Aug 12, 2020 2771 2785 2728 2753 0 +10.20(+0.37%)
Aug 11, 2020 2754 2811 2732 2743 0 +44.66(+1.66%)
Aug 10, 2020 2677 2717 2661 2698 0 +30.40(+1.14%)
Aug 07, 2020 2593 2670 2579 2668 0 +32.22(+1.22%)
Aug 06, 2020 2654 2684 2626 2635 0 -21.65(-0.81%)
Aug 05, 2020 2650 2687 2636 2657 0 +34.44(+1.31%)
Aug 04, 2020 2611 2647 2583 2622 0 -0.26(-0.01%)
Aug 03, 2020 2625 2655 2587 2623 0 +20.02(+0.77%)
Jul 31, 2020 2635 2647 2566 2603 0 -60.66(-2.28%)
Jul 30, 2020 2729 2749 2645 2663 0 -71.75(-2.62%)
Jul 29, 2020 2720 2758 2694 2735 0 +26.56(+0.98%)
Jul 28, 2020 2727 2750 2686 2709 0 -15.49(-0.57%)
Jul 27, 2020 2730 2769 2668 2724 0 -5.24(-0.19%)
Jul 24, 2020 2750 2770 2716 2729 0 -20.06(-0.73%)
Jul 23, 2020 2748 2784 2726 2749 0 -4.31(-0.16%)
Jul 22, 2020 2730 2769 2715 2754 0 +13.29(+0.48%)
Jul 21, 2020 2726 2774 2712 2740 0 +19.84(+0.73%)
Jul 20, 2020 2740 2755 2700 2721 0 -32.10(-1.17%)
Jul 17, 2020 2760 2789 2722 2753 0 +6.37(+0.23%)
Jul 16, 2020 2707 2769 2677 2746 0 +36.83(+1.36%)
Jul 15, 2020 2712 2743 2672 2709 0 +66.34(+2.51%)
Jul 14, 2020 2579 2651 2563 2643 0 +63.36(+2.46%)
Jul 13, 2020 2592 2628 2559 2580 0 +3.05(+0.12%)
Jul 10, 2020 2511 2585 2502 2577 0 +76.25(+3.05%)
Jul 09, 2020 2557 2565 2484 2500 0 -63.79(-2.49%)
Jul 08, 2020 2608 2624 2539 2564 0 -53.16(-2.03%)
Jul 07, 2020 2635 2650 2599 2617 0 -47.46(-1.78%)
Jul 06, 2020 2699 2714 2637 2665 0 +24.75(+0.94%)
Jul 02, 2020 2630 2670 2609 2640 0 +44.05(+1.70%)
Jul 01, 2020 2619 2641 2563 2596 0 -18.97(-0.73%)
Jun 30, 2020 2576 2638 2561 2615 0 +30.63(+1.19%)
Jun 29, 2020 2527 2610 2520 2584 0 +79.86(+3.19%)
Jun 26, 2020 2510 2541 2469 2505 0 -19.22(-0.76%)
Jun 25, 2020 2506 2538 2450 2524 0 +3.61(+0.14%)
Jun 24, 2020 2574 2584 2511 2520 0 -82.24(-3.16%)
Jun 23, 2020 2607 2629 2571 2602 0 +24.00(+0.93%)
Jun 22, 2020 2591 2599 2541 2578 0 -30.83(-1.18%)
Jun 19, 2020 2659 2677 2586 2609 0 -9.42(-0.36%)
Jun 18, 2020 2604 2647 2589 2619 0 -5.06(-0.19%)
Jun 17, 2020 2654 2674 2606 2624 0 -24.86(-0.94%)
Jun 16, 2020 2709 2732 2618 2649 0 +31.80(+1.22%)
Jun 15, 2020 2498 2642 2476 2617 0 +37.77(+1.46%)
Jun 12, 2020 2631 2646 2520 2579 0 +53.94(+2.14%)
Jun 11, 2020 2630 2666 2504 2525 0 -218.70(-7.97%)
Jun 10, 2020 2814 2819 2723 2744 0 -83.20(-2.94%)
Jun 09, 2020 2859 2874 2800 2827 0 -78.05(-2.69%)
Jun 08, 2020 2856 2922 2837 2905 0 +66.72(+2.35%)
Jun 05, 2020 2840 2910 2801 2838 0 +82.59(+3.00%)
Jun 04, 2020 2699 2769 2671 2756 0 +27.25(+1.00%)
Jun 03, 2020 2667 2748 2650 2728 0 +114.99(+4.40%)
Jun 02, 2020 2577 2648 2568 2613 0 +38.44(+1.49%)
Jun 01, 2020 2536 2596 2527 2575 0 +51.99(+2.06%)
May 29, 2020 2554 2574 2489 2523 0 -57.35(-2.22%)
May 28, 2020 2650 2657 2557 2580 0 -46.23(-1.76%)
May 27, 2020 2607 2653 2574 2627 0 +77.97(+3.06%)
May 26, 2020 2481 2567 2462 2549 0 +122.45(+5.05%)
May 22, 2020 2426 2448 2388 2426 0 -4.04(-0.17%)
May 21, 2020 2426 2469 2403 2430 0 +4.94(+0.20%)
May 20, 2020 2391 2455 2385 2425 0 +65.60(+2.78%)
May 19, 2020 2399 2424 2345 2360 0 -49.92(-2.07%)
May 18, 2020 2375 2447 2368 2410 0 +132.92(+5.84%)
May 15, 2020 2274 2300 2236 2277 0 -30.50(-1.32%)
May 14, 2020 2243 2310 2187 2307 0 +29.30(+1.29%)
May 13, 2020 2334 2351 2244 2278 0 -74.78(-3.18%)
May 12, 2020 2446 2465 2348 2353 0 -89.66(-3.67%)
May 11, 2020 2474 2490 2407 2442 0 -65.02(-2.59%)
May 08, 2020 2425 2513 2416 2507 0 +130.73(+5.50%)
May 07, 2020 2399 2438 2356 2377 0 +11.87(+0.50%)
May 06, 2020 2417 2442 2352 2365 0 -35.88(-1.49%)
May 05, 2020 2448 2467 2389 2401 0 -12.23(-0.51%)
May 04, 2020 2429 2447 2377 2413 0 -39.40(-1.61%)
May 01, 2020 2452 2468 2386 2452 0 -43.66(-1.75%)
Apr 30, 2020 2493 2554 2435 2496 0 -118.16(-4.52%)
Apr 29, 2020 2618 2682 2568 2614 0 +53.38(+2.08%)
Apr 28, 2020 2511 2615 2480 2561 0 +111.83(+4.57%)
Apr 27, 2020 2350 2462 2337 2449 0 +116.16(+4.98%)
Apr 24, 2020 2333 2355 2286 2333 0 +30.90(+1.34%)
Apr 23, 2020 2290 2347 2276 2302 0 +34.30(+1.51%)
Apr 22, 2020 2295 2317 2242 2268 0 +18.16(+0.81%)
Apr 21, 2020 2241 2283 2218 2249 0 -43.46(-1.90%)
Apr 20, 2020 2336 2355 2272 2293 0 -79.77(-3.36%)
Apr 17, 2020 2340 2403 2315 2373 0 +98.34(+4.32%)
Apr 16, 2020 2354 2376 2205 2274 0 -62.74(-2.68%)
Apr 15, 2020 2364 2395 2299 2337 0 -105.09(-4.30%)
Apr 14, 2020 2494 2515 2404 2442 0 -9.22(-0.38%)
Apr 13, 2020 2495 2526 2401 2451 0 -54.72(-2.18%)
Apr 09, 2020 2440 2555 2432 2506 0 +92.26(+3.82%)
Apr 08, 2020 2303 2433 2283 2414 0 +133.19(+5.84%)
Apr 07, 2020 2334 2393 2243 2281 0 +14.34(+0.63%)
Apr 06, 2020 2214 2290 2191 2266 0 +152.16(+7.20%)
Apr 03, 2020 2172 2230 2091 2114 0 -80.56(-3.67%)
Apr 02, 2020 2151 2270 2140 2195 0 +22.99(+1.06%)
Apr 01, 2020 2179 2256 2126 2172 0 -105.73(-4.64%)
Mar 31, 2020 2279 2317 2217 2277 0 -28.43(-1.23%)
Mar 30, 2020 2215 2321 2166 2306 0 +105.24(+4.78%)
Mar 27, 2020 2163 2265 2122 2201 0 -47.15(-2.10%)
Mar 26, 2020 2148 2309 2126 2248 0 +122.04(+5.74%)
Mar 25, 2020 2100 2229 2012 2126 0 +30.46(+1.45%)
Mar 24, 2020 1981 2140 1909 2095 0 +212.30(+11.28%)
Mar 23, 2020 2058 2107 1841 1883 0 -204.62(-9.80%)
Mar 20, 2020 2189 2264 2023 2088 0 -95.26(-4.36%)
Mar 19, 2020 2185 2261 2065 2183 0 -15.17(-0.69%)
Mar 18, 2020 2205 2367 2093 2198 0 -189.97(-7.96%)
Mar 17, 2020 2195 2407 2113 2388 0 +242.91(+11.32%)
Mar 16, 2020 2107 2359 2056 2145 0 -239.10(-10.03%)
Mar 13, 2020 2298 2417 2165 2384 0 +214.48(+9.89%)
Mar 12, 2020 2259 2322 2124 2170 0 -233.02(-9.70%)
Mar 11, 2020 2492 2513 2368 2403 0 -171.97(-6.68%)
Mar 10, 2020 2543 2585 2438 2575 0 +117.32(+4.77%)
Mar 09, 2020 2489 2558 2396 2457 0 -198.27(-7.47%)
Mar 06, 2020 2592 2683 2573 2656 0 -20.68(-0.77%)
Mar 05, 2020 2682 2730 2635 2676 0 -92.05(-3.33%)
Mar 04, 2020 2742 2774 2686 2768 0 +76.96(+2.86%)
Mar 03, 2020 2732 2813 2659 2691 0 -51.19(-1.87%)
Mar 02, 2020 2658 2748 2609 2743 0 +99.59(+3.77%)
Feb 28, 2020 2597 2677 2558 2643 0 -28.99(-1.08%)
Feb 27, 2020 2728 2793 2666 2672 0 -108.03(-3.89%)
Feb 26, 2020 2834 2867 2772 2780 0 -27.91(-0.99%)
Feb 25, 2020 2948 2960 2800 2808 0 -136.86(-4.65%)
Feb 24, 2020 2976 2998 2921 2945 0 -127.30(-4.14%)
Feb 21, 2020 3069 3103 3031 3072 0 -5.63(-0.18%)
Feb 20, 2020 3045 3094 3035 3078 0 +18.23(+0.60%)
Feb 19, 2020 3079 3104 3047 3059 0 -20.57(-0.67%)
Feb 18, 2020 3081 3101 3045 3080 0 -14.19(-0.46%)
Feb 14, 2020 3115 3138 3069 3094 0 -25.96(-0.83%)
Feb 13, 2020 3158 3167 3091 3120 0 -48.97(-1.55%)
Feb 12, 2020 3161 3201 3143 3169 0 +27.65(+0.88%)
Feb 11, 2020 3127 3177 3113 3141 0 +31.06(+1.00%)
Feb 10, 2020 3100 3132 3082 3110 0 -4.21(-0.14%)
Feb 07, 2020 3148 3162 3101 3115 0 -63.38(-1.99%)
Feb 06, 2020 3201 3215 3149 3178 0 -7.36(-0.23%)
Feb 05, 2020 3111 3196 3102 3185 0 +107.11(+3.48%)
Feb 04, 2020 3081 3110 3058 3078 0 +33.56(+1.10%)
Feb 03, 2020 3022 3065 3005 3045 0 +39.75(+1.32%)
Jan 31, 2020 3064 3075 2969 3005 0 -90.95(-2.94%)
Jan 30, 2020 3108 3135 3022 3096 0 -43.27(-1.38%)
Jan 29, 2020 3097 3170 3074 3139 0 +66.57(+2.17%)
Jan 28, 2020 3074 3093 3044 3073 0 +14.70(+0.48%)
Jan 27, 2020 3053 3087 3029 3058 0 -48.75(-1.57%)
Jan 24, 2020 3158 3164 3090 3107 0 -53.95(-1.71%)
Jan 23, 2020 3138 3177 3103 3161 0 +10.20(+0.32%)
Jan 22, 2020 3166 3184 3140 3150 0 -5.17(-0.16%)
Jan 21, 2020 3177 3192 3124 3156 0 -71.20(-2.21%)
Jan 17, 2020 3221 3245 3199 3227 0 +14.93(+0.46%)
Jan 16, 2020 3176 3220 3165 3212 0 +49.49(+1.56%)
Jan 15, 2020 3151 3179 3133 3162 0 +3.59(+0.11%)
Jan 14, 2020 3143 3170 3134 3159 0 +9.91(+0.31%)
Jan 13, 2020 3116 3157 3104 3149 0 +37.13(+1.19%)
Jan 10, 2020 3119 3140 3101 3112 0 -0.88(-0.03%)
Jan 09, 2020 3112 3133 3088 3113 0 +5.77(+0.19%)
Jan 08, 2020 3088 3136 3077 3107 0 +24.34(+0.79%)
Jan 07, 2020 3090 3110 3063 3082 0 -25.40(-0.82%)
Jan 06, 2020 3148 3162 3097 3108 0 -54.15(-1.71%)
Jan 03, 2020 3156 3184 3145 3162 0 -35.72(-1.12%)
Jan 02, 2020 3257 3271 3185 3198 0 -36.36(-1.12%)
Dec 31, 2019 3228 3254 3218 3234 0 +4.59(+0.14%)
Dec 30, 2019 3231 3241 3210 3230 0 -1.67(-0.05%)
Dec 27, 2019 3260 3263 3224 3231 0 -22.45(-0.69%)
Dec 26, 2019 3257 3264 3230 3254 0 +0.99(+0.03%)
Dec 24, 2019 3259 3280 3234 3253 0 -8.77(-0.27%)
Dec 23, 2019 3251 3269 3229 3261 0 +7.31(+0.22%)
Dec 20, 2019 3259 3284 3238 3254 0 +6.69(+0.21%)
Dec 19, 2019 3260 3278 3228 3247 0 +1.90(+0.06%)
Dec 18, 2019 3260 3268 3217 3246 0 -10.57(-0.32%)
Dec 17, 2019 3249 3281 3238 3256 0 +7.20(+0.22%)
Dec 16, 2019 3271 3286 3227 3249 0 -5.57(-0.17%)
Dec 13, 2019 3272 3293 3238 3254 0 -0.34(-0.01%)
Dec 12, 2019 3238 3281 3224 3255 0 +23.54(+0.73%)
Dec 11, 2019 3228 3251 3203 3231 0 +9.87(+0.31%)
Dec 10, 2019 3220 3243 3194 3221 0 -41.42(-1.27%)
Dec 09, 2019 3261 3283 3244 3263 0 +3.67(+0.11%)
Dec 06, 2019 3251 3286 3235 3259 0 +39.16(+1.22%)
Dec 05, 2019 3205 3228 3186 3220 0 +33.89(+1.06%)
Dec 04, 2019 3197 3237 3177 3186 0 +2.16(+0.07%)
Dec 03, 2019 3161 3197 3129 3184 0 -15.07(-0.47%)
Dec 02, 2019 3231 3262 3192 3199 0 -20.26(-0.63%)
Nov 29, 2019 3232 3237 3202 3219 0 -14.29(-0.44%)
Nov 27, 2019 3225 3246 3202 3234 0 +18.03(+0.56%)
Nov 26, 2019 3183 3221 3159 3216 0 +22.77(+0.71%)
Nov 25, 2019 3144 3207 3133 3193 0 +45.69(+1.45%)
Nov 22, 2019 3159 3180 3130 3147 0 +0.80(+0.03%)
Nov 21, 2019 3178 3189 3134 3146 0 -22.34(-0.71%)
Nov 20, 2019 3188 3210 3147 3169 0 -24.55(-0.77%)
Nov 19, 2019 3198 3215 3176 3193 0 +4.90(+0.15%)
Nov 18, 2019 3191 3209 3159 3188 0 -2.10(-0.07%)
Nov 15, 2019 3202 3212 3175 3190 0 -1.94(-0.06%)
Nov 14, 2019 3172 3202 3158 3192 0 -9.01(-0.28%)
Nov 13, 2019 3212 3231 3178 3201 0 -19.16(-0.59%)
Nov 12, 2019 3209 3247 3188 3220 0 +2.84(+0.09%)
Nov 11, 2019 3201 3238 3189 3218 0 -10.95(-0.34%)
Nov 08, 2019 3188 3236 3174 3229 0 +35.81(+1.12%)
Nov 07, 2019 3192 3211 3172 3193 0 +4.39(+0.14%)
Nov 06, 2019 3188 3212 3151 3188 0 +2.49(+0.08%)
Nov 05, 2019 3138 3198 3128 3186 0 +59.52(+1.90%)
Nov 04, 2019 3104 3142 3081 3126 0 +30.59(+0.99%)
Nov 01, 2019 3093 3110 3067 3096 0 +25.57(+0.83%)
Oct 31, 2019 3068 3107 3022 3070 0 +20.07(+0.66%)
Oct 30, 2019 3045 3060 3000 3050 0 -5.30(-0.17%)
Oct 29, 2019 3039 3075 3012 3055 0 -1.13(-0.04%)
Oct 28, 2019 3056 3087 3046 3057 0 +16.70(+0.55%)
Oct 25, 2019 3006 3059 2991 3040 0 +36.44(+1.21%)
Oct 24, 2019 3032 3057 2970 3003 0 -41.97(-1.38%)
Oct 23, 2019 2996 3084 2978 3045 0 +65.64(+2.20%)
Oct 22, 2019 2954 3001 2935 2980 0 +25.23(+0.85%)
Oct 21, 2019 2963 3000 2934 2955 0 +18.44(+0.63%)
Oct 18, 2019 2897 2953 2884 2936 0 +31.68(+1.09%)
Oct 17, 2019 2894 2934 2874 2904 0 +3.45(+0.12%)
Oct 16, 2019 2875 2928 2863 2901 0 +23.40(+0.81%)
Oct 15, 2019 2872 2896 2856 2878 0 +18.04(+0.63%)
Oct 14, 2019 2878 2882 2844 2860 0 -22.84(-0.79%)
Oct 11, 2019 2857 2924 2849 2882 0 +77.86(+2.78%)
Oct 10, 2019 2761 2819 2757 2804 0 +37.91(+1.37%)
Oct 09, 2019 2764 2792 2734 2767 0 +33.65(+1.23%)
Oct 08, 2019 2751 2763 2721 2733 0 -49.61(-1.78%)
Oct 07, 2019 2785 2814 2767 2783 0 -11.53(-0.41%)
Oct 04, 2019 2775 2814 2747 2794 0 +17.51(+0.63%)
Oct 03, 2019 2778 2797 2726 2777 0 -12.91(-0.46%)
Oct 02, 2019 2819 2828 2766 2789 0 -45.93(-1.62%)
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.