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 (%)
Mar 31, 2011 2139 2177 2131 2167 0 +23.79(+1.11%)
Mar 30, 2011 2117 2155 2108 2143 0 +41.05(+1.95%)
Mar 29, 2011 2053 2114 2034 2102 0 +47.38(+2.31%)
Mar 28, 2011 2070 2085 2047 2055 0 -11.27(-0.55%)
Mar 25, 2011 2054 2088 2036 2066 0 +17.40(+0.85%)
Mar 24, 2011 2052 2069 2022 2049 0 +12.41(+0.61%)
Mar 23, 2011 2030 2051 2008 2036 0 +1.77(+0.09%)
Mar 22, 2011 2046 2056 2023 2034 0 -6.50(-0.32%)
Mar 21, 2011 2032 2049 2021 2041 0 +37.38(+1.87%)
Mar 18, 2011 2002 2027 1978 2004 0 +29.23(+1.48%)
Mar 17, 2011 1984 2004 1952 1974 0 +25.39(+1.30%)
Mar 16, 2011 1969 1985 1927 1949 0 -25.82(-1.31%)
Mar 15, 2011 1955 1991 1948 1975 0 -21.30(-1.07%)
Mar 14, 2011 1991 2016 1968 1996 0 -11.72(-0.58%)
Mar 11, 2011 1982 2028 1969 2008 0 +21.02(+1.06%)
Mar 10, 2011 2016 2022 1972 1987 0 -59.02(-2.88%)
Mar 09, 2011 2051 2062 2023 2046 0 -4.63(-0.23%)
Mar 08, 2011 2040 2078 2016 2050 0 +10.54(+0.52%)
Mar 07, 2011 2078 2089 2020 2040 0 -30.03(-1.45%)
Mar 04, 2011 2095 2102 2048 2070 0 -26.80(-1.28%)
Mar 03, 2011 2074 2111 2063 2097 0 +55.32(+2.71%)
Mar 02, 2011 2007 2072 2011 2041 0 +13.15(+0.65%)
Mar 01, 2011 2072 2106 2015 2028 0 -57.00(-2.73%)
Feb 28, 2011 2084 2116 2065 2085 0 -4.62(-0.22%)
Feb 25, 2011 2044 2098 2049 2090 0 +41.65(+2.03%)
Feb 24, 2011 2000 2068 2007 2048 0 +27.37(+1.35%)
Feb 23, 2011 2044 2082 1992 2021 0 -36.49(-1.77%)
Feb 22, 2011 2097 2130 2049 2057 0 -89.62(-4.17%)
Feb 21, 2011 2176 2203 2133 2147 0 +0.00(+0.00%)
Feb 18, 2011 2176 2203 2133 2147 0 -42.62(-1.95%)
Feb 17, 2011 2169 2200 2162 2190 0 +14.81(+0.68%)
Feb 16, 2011 2166 2194 2153 2175 0 +17.45(+0.81%)
Feb 15, 2011 2153 2181 2138 2157 0 +4.79(+0.22%)
Feb 14, 2011 2109 2166 2115 2152 0 +22.90(+1.08%)
Feb 11, 2011 2086 2139 2093 2130 0 +14.94(+0.71%)
Feb 10, 2011 2093 2136 2093 2115 0 -12.57(-0.59%)
Feb 09, 2011 2094 2147 2098 2127 0 -4.17(-0.20%)
Feb 08, 2011 2095 2142 2099 2131 0 +19.16(+0.91%)
Feb 07, 2011 2078 2130 2081 2112 0 +20.72(+0.99%)
Feb 04, 2011 2085 2109 2057 2092 0 -5.29(-0.25%)
Feb 03, 2011 2106 2143 2064 2097 0 -29.11(-1.37%)
Feb 02, 2011 2126 2153 2107 2126 0 -10.06(-0.47%)
Feb 01, 2011 2092 2155 2100 2136 0 +41.66(+1.99%)
Jan 31, 2011 2082 2111 2066 2094 0 +22.00(+1.06%)
Jan 28, 2011 2098 2127 2061 2072 0 -48.24(-2.27%)
Jan 27, 2011 2106 2135 2093 2121 0 +20.80(+0.99%)
Jan 26, 2011 2057 2111 2067 2100 0 +32.84(+1.59%)
Jan 25, 2011 2042 2072 2019 2067 0 +14.17(+0.69%)
Jan 24, 2011 2001 2088 2018 2053 0 +50.59(+2.53%)
Jan 21, 2011 1999 2034 1981 2002 0 +18.13(+0.91%)
Jan 20, 2011 1984 2016 1967 1984 0 -31.02(-1.54%)
Jan 19, 2011 2037 2051 2003 2015 0 -21.60(-1.06%)
Jan 18, 2011 2017 2055 2020 2037 0 -2.59(-0.13%)
Jan 17, 2011 2034 2053 2013 2039 0 +0.00(+0.00%)
Jan 14, 2011 2034 2053 2013 2039 0 +1.67(+0.08%)
Jan 13, 2011 2020 2055 2024 2038 0 -0.30(-0.01%)
Jan 12, 2011 2011 2050 2015 2038 0 +24.97(+1.24%)
Jan 11, 2011 2024 2041 1987 2013 0 +2.94(+0.15%)
Jan 10, 2011 1976 2021 1974 2010 0 +2.93(+0.15%)
Jan 07, 2011 2006 2030 1975 2007 0 +2.43(+0.12%)
Jan 06, 2011 1999 2031 1988 2005 0 -12.43(-0.62%)
Jan 05, 2011 1968 2029 1979 2017 0 +20.33(+1.02%)
Jan 04, 2011 1993 2023 1970 1997 0 -15.38(-0.76%)
Jan 03, 2011 1980 2030 1971 2012 0 +52.72(+2.69%)
Dec 31, 2010 1941 1982 1950 1959 0 -5.67(-0.29%)
Dec 30, 2010 1942 1980 1952 1965 0 -1.77(-0.09%)
Dec 29, 2010 1968 1978 1956 1967 0 +3.36(+0.17%)
Dec 28, 2010 1950 1977 1951 1963 0 -4.64(-0.24%)
Dec 27, 2010 1935 1982 1946 1968 0 +5.27(+0.27%)
Dec 24, 2010 1966 1979 1952 1963 0 +0.00(+0.00%)
Dec 23, 2010 1966 1979 1952 1963 0 -6.23(-0.32%)
Dec 22, 2010 1895 1980 1948 1969 0 +11.91(+0.61%)
Dec 21, 2010 1874 1974 1931 1957 0 +26.77(+1.39%)
Dec 20, 2010 1842 1945 1911 1930 0 +7.46(+0.39%)
Dec 17, 2010 1829 1936 1899 1923 0 +8.24(+0.43%)
Dec 16, 2010 1896 1939 1893 1915 0 -1.46(-0.08%)
Dec 15, 2010 1950 1960 1906 1916 0 -40.93(-2.09%)
Dec 14, 2010 1965 1981 1942 1957 0 -4.79(-0.24%)
Dec 10, 2010 1949 1970 1931 1962 0 +16.87(+0.87%)
Dec 09, 2010 1947 1962 1928 1945 0 +5.83(+0.30%)
Dec 08, 2010 1946 1961 1921 1939 0 -3.06(-0.16%)
Dec 07, 2010 1939 1971 1924 1942 0 +3.32(+0.17%)
Dec 06, 2010 1916 1953 1914 1939 0 +1.31(+0.07%)
Dec 03, 2010 1920 1957 1900 1938 0 +1.53(+0.08%)
Dec 02, 2010 1902 1944 1895 1936 0 +38.41(+2.02%)
Dec 01, 2010 1890 1914 1877 1898 0 +38.59(+2.08%)
Nov 30, 2010 1856 1876 1835 1859 0 -21.25(-1.13%)
Nov 29, 2010 1866 1890 1832 1880 0 -3.69(-0.20%)
Nov 26, 2010 1886 1898 1869 1884 0 -20.10(-1.06%)
Nov 25, 2010 1867 1904 1904 1904 0 -0.01(-0.00%)
Nov 24, 2010 1867 1916 1863 1904 0 +48.78(+2.63%)
Nov 23, 2010 1863 1882 1836 1855 0 -37.94(-2.00%)
Nov 22, 2010 1853 1903 1835 1893 0 +33.60(+1.81%)
Nov 19, 2010 1853 1875 1829 1860 0 -1.71(-0.09%)
Nov 18, 2010 1856 1883 1847 1861 0 +26.73(+1.46%)
Nov 17, 2010 1834 1856 1818 1835 0 +1.51(+0.08%)
Nov 16, 2010 1858 1863 1815 1833 0 -40.98(-2.19%)
Nov 15, 2010 1891 1911 1868 1874 0 -14.08(-0.75%)
Nov 12, 2010 1909 1921 1874 1888 0 -43.35(-2.24%)
Nov 11, 2010 1897 1945 1888 1932 0 +16.11(+0.84%)
Nov 10, 2010 1902 1928 1876 1915 0 +17.53(+0.92%)
Nov 09, 2010 1931 1951 1884 1898 0 -35.76(-1.85%)
Nov 08, 2010 1916 1960 1910 1934 0 -7.66(-0.39%)
Nov 05, 2010 1914 1953 1919 1941 0 +14.61(+0.76%)
Nov 04, 2010 1885 1935 1891 1927 0 +55.68(+2.98%)
Nov 03, 2010 1854 1885 1837 1871 0 +3.16(+0.17%)
Nov 02, 2010 1857 1895 1851 1868 0 +14.25(+0.77%)
Nov 01, 2010 1878 1891 1839 1854 0 -14.55(-0.78%)
Oct 29, 2010 1816 1882 1822 1868 0 +33.46(+1.82%)
Oct 28, 2010 1867 1878 1815 1835 0 -22.67(-1.22%)
Oct 27, 2010 1826 1877 1827 1857 0 +5.41(+0.29%)
Oct 25, 2010 1832 1875 1835 1852 0 +126.01(+7.30%)
Oct 23, 2010 1724 1735 1707 1726 0 -104.79(-5.72%)
Oct 22, 2010 1830 1842 1814 1831 0 +4.42(+0.24%)
Oct 21, 2010 1845 1859 1794 1826 0 -9.70(-0.53%)
Oct 20, 2010 1788 1857 1799 1836 0 +39.10(+2.18%)
Oct 19, 2010 1806 1829 1777 1797 0 -37.96(-2.07%)
Oct 18, 2010 1799 1840 1800 1835 0 +23.20(+1.28%)
Oct 15, 2010 1815 1841 1786 1812 0 +12.76(+0.71%)
Oct 14, 2010 1792 1823 1776 1799 0 -9.54(-0.53%)
Oct 13, 2010 1785 1826 1772 1808 0 +36.52(+2.06%)
Oct 12, 2010 1739 1789 1733 1772 0 +76.25(+4.50%)
Oct 11, 2010 1686 1709 1676 1696 0 +10.89(+0.65%)
Oct 08, 2010 1670 1698 1661 1685 0 +12.01(+0.72%)
Oct 07, 2010 1702 1711 1659 1673 0 -23.98(-1.41%)
Oct 06, 2010 1676 1704 1677 1697 0 +5.06(+0.30%)
Oct 05, 2010 1657 1702 1645 1692 0 +55.00(+3.36%)
Oct 04, 2010 1654 1679 1624 1637 0 -38.82(-2.32%)
Oct 01, 2010 1660 1689 1651 1676 0 +21.69(+1.31%)
Sep 30, 2010 1638 1682 1635 1654 0 -85.03(-4.89%)
Sep 29, 2010 1633 1753 1721 1739 0 -1.94(-0.11%)
Sep 28, 2010 1637 1753 1698 1741 0 +2.56(+0.15%)
Sep 27, 2010 1634 1754 1719 1738 0 -0.78(-0.04%)
Sep 24, 2010 1624 1748 1705 1739 0 +58.72(+3.49%)
Sep 23, 2010 1582 1710 1669 1680 0 -25.32(-1.48%)
Sep 22, 2010 1640 1753 1695 1706 0 -28.36(-1.64%)
Sep 21, 2010 1659 1757 1720 1734 0 -15.21(-0.87%)
Sep 20, 2010 1644 1759 1691 1749 0 -30.86(-1.73%)
Sep 17, 2010 1693 1792 1744 1780 0 +17.89(+1.02%)
Sep 15, 2010 1644 1774 1735 1762 0 +10.31(+0.59%)
Sep 14, 2010 1657 1774 1738 1752 0 -10.32(-0.59%)
Sep 13, 2010 1659 1774 1738 1762 0 +34.46(+1.99%)
Sep 10, 2010 1622 1744 1712 1728 0 +10.60(+0.62%)
Sep 09, 2010 1642 1738 1699 1717 0 +17.47(+1.03%)
Sep 08, 2010 1609 1724 1688 1700 0 -7.70(-0.45%)
Sep 07, 2010 1643 1733 1695 1707 0 -32.95(-1.89%)
Sep 06, 2010 1653 1765 1722 1740 0 +0.00(+0.00%)
Sep 03, 2010 1653 1765 1722 1740 0 +20.52(+1.19%)
Sep 02, 2010 1596 1726 1671 1720 0 +39.82(+2.37%)
Sep 01, 2010 1540 1687 1630 1680 0 +69.58(+4.32%)
Aug 31, 2010 1507 1630 1573 1610 0 +17.48(+1.10%)
Aug 30, 2010 1518 1626 1588 1593 0 -6.62(-0.41%)
Aug 27, 2010 1513 1627 1559 1600 0 +1.16(+0.07%)
Aug 26, 2010 1504 1630 1575 1598 0 +1.80(+0.11%)
Aug 25, 2010 1488 1605 1548 1597 0 +0.85(+0.05%)
Aug 24, 2010 1513 1623 1581 1596 0 -26.64(-1.64%)
Aug 23, 2010 1574 1680 1619 1622 0 -26.96(-1.63%)
Aug 20, 2010 1557 1661 1625 1649 0 -6.69(-0.40%)
Aug 19, 2010 1585 1695 1644 1656 0 -40.38(-2.38%)
Aug 18, 2010 1595 1715 1674 1696 0 -1.75(-0.10%)
Aug 17, 2010 1604 1717 1673 1698 0 +27.40(+1.64%)
Aug 16, 2010 1561 1698 1650 1671 0 -2.23(-0.13%)
Aug 13, 2010 1572 1695 1658 1673 0 -2.85(-0.17%)
Aug 12, 2010 1548 1692 1634 1676 0 +2.70(+0.16%)
Aug 11, 2010 1605 1714 1664 1673 0 -65.38(-3.76%)
Aug 10, 2010 1662 1770 1717 1738 0 -32.58(-1.84%)
Aug 09, 2010 1693 1801 1757 1771 0 +3.37(+0.19%)
Aug 06, 2010 1680 1796 1728 1768 0 -16.92(-0.95%)
Aug 05, 2010 1680 1798 1759 1785 0 +1.24(+0.07%)
Aug 04, 2010 1697 1802 1762 1783 0 +5.86(+0.33%)
Aug 03, 2010 1708 1808 1763 1778 0 -30.16(-1.67%)
Aug 02, 2010 1704 1825 1776 1808 0 +48.34(+2.75%)
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%)
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.