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

Orchids Paper Products Company (NY: TIS )

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 (%)
May 31, 2018 4.380 4.380 3.940 3.980 186,469 -0.41(-9.34%)
May 30, 2018 4.400 4.600 4.360 4.390 70,556 +0.01(+0.23%)
May 29, 2018 4.500 4.610 4.110 4.380 159,777 -0.19(-4.16%)
May 25, 2018 4.570 4.570 4.570 0 +0.08(+1.78%)
May 24, 2018 4.900 5.010 4.410 4.490 336,380 -0.47(-9.48%)
May 23, 2018 5.620 5.620 4.910 4.960 338,221 -0.70(-12.37%)
May 22, 2018 5.690 5.930 5.531 5.660 48,561 +0.06(+1.07%)
May 21, 2018 6.250 6.300 5.530 5.600 124,038 -0.52(-8.50%)
May 18, 2018 5.560 6.190 5.500 6.120 113,359 +0.60(+10.87%)
May 17, 2018 5.250 5.520 5.250 5.520 59,579 +0.27(+5.14%)
May 16, 2018 5.250 5.400 5.220 5.250 70,286 +0.03(+0.57%)
May 15, 2018 5.440 5.489 5.210 5.220 75,116 -0.19(-3.51%)
May 14, 2018 5.360 5.460 5.220 5.410 66,861 +0.13(+2.46%)
May 11, 2018 5.300 5.465 5.170 5.280 49,060 +0.03(+0.57%)
May 10, 2018 5.160 5.355 5.100 5.250 80,786 +0.10(+1.94%)
May 09, 2018 5.140 5.340 5.120 5.150 119,965 +0.01(+0.19%)
May 08, 2018 5.100 5.250 5.090 5.140 95,735 +0.06(+1.18%)
May 07, 2018 5.490 5.490 5.050 5.080 209,712 -0.47(-8.47%)
May 04, 2018 5.650 5.840 5.520 5.550 107,657 -0.14(-2.46%)
May 03, 2018 6.010 6.010 5.631 5.690 103,261 -0.32(-5.32%)
May 02, 2018 6.150 6.245 5.970 6.010 97,650 -0.17(-2.75%)
May 01, 2018 6.110 6.360 5.850 6.180 161,363 +0.07(+1.15%)
Apr 30, 2018 6.540 6.745 6.110 6.110 151,372 -0.49(-7.42%)
Apr 27, 2018 7.300 7.300 6.500 6.600 369,969 -0.78(-10.57%)
Apr 26, 2018 7.010 7.620 6.260 7.380 329,066 +0.30(+4.24%)
Apr 25, 2018 7.380 7.460 7.010 7.080 96,902 -0.29(-3.93%)
Apr 24, 2018 7.120 7.500 6.808 7.370 192,966 +0.84(+12.86%)
Apr 23, 2018 7.000 7.180 6.480 6.530 149,498 -0.55(-7.77%)
Apr 20, 2018 7.210 7.449 6.480 7.080 208,238 -0.20(-2.75%)
Apr 19, 2018 7.630 7.714 7.100 7.280 117,044 -0.34(-4.46%)
Apr 18, 2018 7.900 8.000 7.570 7.620 57,875 -0.24(-3.05%)
Apr 17, 2018 7.900 8.290 7.780 7.860 63,312 +0.00(+0.00%)
Apr 16, 2018 7.910 8.000 7.800 7.860 42,430 -0.10(-1.26%)
Apr 13, 2018 7.540 7.980 7.480 7.960 83,046 +0.54(+7.28%)
Apr 12, 2018 7.780 7.853 7.380 7.420 85,250 -0.35(-4.50%)
Apr 11, 2018 7.720 8.000 7.570 7.770 49,720 -0.01(-0.13%)
Apr 10, 2018 7.830 8.000 7.605 7.780 94,103 +0.02(+0.26%)
Apr 09, 2018 8.070 8.070 7.650 7.760 65,374 -0.25(-3.12%)
Apr 06, 2018 8.010 8.530 7.900 8.010 113,237 -0.09(-1.11%)
Apr 05, 2018 8.170 8.440 8.000 8.100 64,479 -0.02(-0.25%)
Apr 04, 2018 7.530 8.200 7.530 8.120 157,454 +0.56(+7.41%)
Apr 03, 2018 7.380 7.765 7.300 7.560 121,332 +0.14(+1.89%)
Apr 02, 2018 8.240 8.340 7.250 7.420 170,950 -0.73(-8.96%)
Mar 29, 2018 8.150 8.150 8.150 0 -0.26(-3.09%)
Mar 28, 2018 8.840 9.270 8.380 8.410 96,182 -0.39(-4.43%)
Mar 27, 2018 8.680 9.010 8.650 8.800 72,882 -0.03(-0.34%)
Mar 26, 2018 9.230 9.280 8.600 8.830 90,949 -0.23(-2.54%)
Mar 23, 2018 9.570 9.695 9.040 9.060 97,635 -0.49(-5.13%)
Mar 22, 2018 9.520 10.04 9.320 9.550 60,696 -0.07(-0.73%)
Mar 21, 2018 9.290 9.900 9.160 9.620 79,590 +0.29(+3.11%)
Mar 20, 2018 9.590 9.615 9.330 9.330 55,149 -0.29(-3.01%)
Mar 19, 2018 10.00 10.00 9.400 9.620 49,868 -0.48(-4.75%)
Mar 16, 2018 9.590 10.10 9.530 10.10 112,620 +0.49(+5.10%)
Mar 15, 2018 9.930 9.960 9.500 9.610 73,142 -0.31(-3.13%)
Mar 14, 2018 9.750 10.20 9.750 9.920 48,344 +0.07(+0.71%)
Mar 13, 2018 10.03 10.34 9.810 9.850 85,424 -0.21(-2.09%)
Mar 12, 2018 9.570 10.12 9.480 10.06 79,868 +0.63(+6.68%)
Mar 09, 2018 9.900 9.900 9.370 9.430 144,362 -0.08(-0.84%)
Mar 08, 2018 9.740 9.870 9.500 9.510 84,426 -0.25(-2.56%)
Mar 07, 2018 10.25 9.760 122,830 +0.36(+3.83%)
Mar 06, 2018 10.60 10.60 8.720 9.400 428,035 -1.35(-12.56%)
Mar 05, 2018 10.42 11.14 10.42 10.75 62,268 +0.21(+1.99%)
Mar 02, 2018 10.45 10.84 10.40 10.54 85,494 -0.11(-1.03%)
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.