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, 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%)
Oct 01, 2019 2927 2941 2820 2835 0 -73.81(-2.54%)
Sep 30, 2019 2900 2924 2894 2909 0 +10.38(+0.36%)
Sep 27, 2019 2906 2922 2874 2899 0 +11.33(+0.39%)
Sep 26, 2019 2897 2909 2862 2888 0 -7.16(-0.25%)
Sep 25, 2019 2867 2907 2854 2895 0 +34.25(+1.20%)
Sep 24, 2019 2900 2915 2847 2860 0 -25.83(-0.89%)
Sep 23, 2019 2848 2913 2834 2886 0 +18.50(+0.65%)
Sep 20, 2019 2891 2924 2856 2868 0 -15.87(-0.55%)
Sep 19, 2019 2911 2925 2868 2884 0 -34.86(-1.19%)
Sep 18, 2019 2934 2943 2892 2918 0 -26.17(-0.89%)
Sep 17, 2019 2922 2959 2883 2945 0 -5.84(-0.20%)
Sep 16, 2019 2965 2982 2917 2950 0 -42.76(-1.43%)
Sep 13, 2019 2979 3033 2960 2993 0 +41.19(+1.40%)
Sep 12, 2019 2942 2984 2909 2952 0 +11.39(+0.39%)
Sep 11, 2019 2900 2950 2871 2941 0 +47.30(+1.63%)
Sep 10, 2019 2849 2898 2835 2893 0 +49.48(+1.74%)
Sep 09, 2019 2843 2887 2815 2844 0 +22.48(+0.80%)
Sep 06, 2019 2828 2837 2806 2821 0 +8.85(+0.31%)
Sep 05, 2019 2802 2839 2786 2813 0 +34.06(+1.23%)
Sep 04, 2019 2775 2792 2752 2778 0 +34.50(+1.26%)
Sep 03, 2019 2783 2792 2732 2744 0 -76.94(-2.73%)
Aug 30, 2019 2829 2848 2804 2821 0 +16.32(+0.58%)
Aug 29, 2019 2781 2815 2771 2805 0 +51.65(+1.88%)
Aug 28, 2019 2707 2770 2695 2753 0 +38.32(+1.41%)
Aug 27, 2019 2754 2770 2702 2715 0 -27.74(-1.01%)
Aug 26, 2019 2738 2759 2719 2742 0 +26.15(+0.96%)
Aug 23, 2019 2789 2801 2704 2716 0 -80.71(-2.89%)
Aug 22, 2019 2811 2822 2780 2797 0 -4.49(-0.16%)
Aug 21, 2019 2802 2822 2790 2801 0 +20.44(+0.73%)
Aug 20, 2019 2813 2822 2777 2781 0 -39.98(-1.42%)
Aug 19, 2019 2827 2841 2803 2821 0 +16.20(+0.58%)
Aug 16, 2019 2783 2823 2766 2805 0 +48.36(+1.75%)
Aug 15, 2019 2754 2781 2724 2756 0 +4.91(+0.18%)
Aug 14, 2019 2779 2802 2733 2752 0 -76.92(-2.72%)
Aug 13, 2019 2773 2871 2759 2828 0 +51.84(+1.87%)
Aug 12, 2019 2818 2839 2766 2777 0 -53.68(-1.90%)
Aug 09, 2019 2875 2884 2814 2830 0 -52.13(-1.81%)
Aug 08, 2019 2837 2898 2828 2882 0 +48.34(+1.71%)
Aug 07, 2019 2785 2846 2761 2834 0 +26.03(+0.93%)
Aug 06, 2019 2816 2838 2777 2808 0 +6.32(+0.23%)
Aug 05, 2019 2857 2882 2780 2802 0 -98.15(-3.38%)
Aug 02, 2019 2904 2931 2859 2900 0 -15.73(-0.54%)
Aug 01, 2019 3004 3015 2890 2916 0 -99.98(-3.32%)
Jul 31, 2019 3067 3080 2988 3016 0 -53.95(-1.76%)
Jul 30, 2019 3046 3078 3013 3070 0 +5.23(+0.17%)
Jul 29, 2019 3075 3086 3050 3064 0 -11.39(-0.37%)
Jul 26, 2019 3079 3099 3039 3076 0 -7.76(-0.25%)
Jul 25, 2019 3044 3108 3024 3083 0 +43.58(+1.43%)
Jul 24, 2019 3022 3079 3003 3040 0 +18.37(+0.61%)
Jul 23, 2019 2975 3056 2968 3021 0 +69.77(+2.36%)
Jul 22, 2019 2991 3000 2939 2952 0 -35.87(-1.20%)
Jul 19, 2019 2973 3009 2947 2988 0 +11.70(+0.39%)
Jul 18, 2019 2959 2992 2930 2976 0 +4.56(+0.15%)
Jul 17, 2019 3010 3019 2961 2971 0 -43.66(-1.45%)
Jul 16, 2019 2991 3051 2979 3015 0 +39.20(+1.32%)
Jul 15, 2019 2990 3006 2961 2976 0 -35.15(-1.17%)
Jul 12, 2019 2997 3023 2969 3011 0 -2.90(-0.10%)
Jul 11, 2019 3032 3044 2987 3014 0 -20.32(-0.67%)
Jul 10, 2019 3061 3082 3026 3034 0 -12.10(-0.40%)
Jul 09, 2019 3059 3073 3027 3046 0 -26.31(-0.86%)
Jul 08, 2019 3096 3120 3061 3073 0 -36.76(-1.18%)
Jul 05, 2019 3090 3118 3067 3109 0 -2.25(-0.07%)
Jul 03, 2019 3085 3119 3076 3112 0 +19.22(+0.62%)
Jul 02, 2019 3093 3111 3064 3092 0 -3.35(-0.11%)
Jul 01, 2019 3085 3112 3048 3096 0 +35.82(+1.17%)
Jun 28, 2019 3021 3074 3014 3060 0 +45.50(+1.51%)
Jun 27, 2019 2988 3021 2979 3014 0 +39.57(+1.33%)
Jun 26, 2019 3000 3019 2965 2975 0 -25.35(-0.84%)
Jun 25, 2019 2986 3021 2966 3000 0 +15.30(+0.51%)
Jun 24, 2019 3005 3018 2972 2985 0 -51.82(-1.71%)
Jun 21, 2019 3051 3064 3017 3037 0 -8.78(-0.29%)
Jun 20, 2019 3047 3070 3023 3045 0 +33.24(+1.10%)
Jun 19, 2019 3006 3035 2990 3012 0 +8.20(+0.27%)
Jun 18, 2019 3005 3043 2990 3004 0 +15.07(+0.50%)
Jun 17, 2019 3004 3016 2972 2989 0 -17.46(-0.58%)
Jun 14, 2019 3038 3050 2988 3006 0 -37.10(-1.22%)
Jun 13, 2019 3050 3068 3022 3044 0 +7.96(+0.26%)
Jun 12, 2019 3045 3062 3017 3036 0 +0.86(+0.03%)
Jun 11, 2019 3051 3072 3018 3035 0 +10.48(+0.35%)
Jun 10, 2019 3067 3078 3001 3024 0 -35.42(-1.16%)
Jun 07, 2019 3043 3078 3024 3060 0 +38.53(+1.28%)
Jun 06, 2019 2995 3043 2986 3021 0 +7.75(+0.26%)
Jun 05, 2019 3000 3019 2955 3013 0 +23.62(+0.79%)
Jun 04, 2019 2922 2992 2912 2990 0 +93.29(+3.22%)
Jun 03, 2019 2865 2915 2852 2896 0 +35.71(+1.25%)
May 31, 2019 2839 2870 2824 2861 0 -7.51(-0.26%)
May 30, 2019 2883 2906 2847 2868 0 -3.49(-0.12%)
May 29, 2019 2873 2894 2844 2872 0 -21.07(-0.73%)
May 28, 2019 2902 2920 2881 2893 0 -8.73(-0.30%)
May 24, 2019 2913 2939 2883 2902 0 -1.78(-0.06%)
May 23, 2019 2913 2928 2884 2903 0 -34.97(-1.19%)
May 22, 2019 2978 3001 2934 2938 0 -39.54(-1.33%)
May 21, 2019 2932 2992 2930 2978 0 +60.68(+2.08%)
May 20, 2019 2952 2961 2906 2917 0 -92.50(-3.07%)
May 17, 2019 3012 3034 2989 3010 0 -23.00(-0.76%)
May 16, 2019 3021 3060 3014 3033 0 +18.66(+0.62%)
May 15, 2019 2996 3031 2985 3014 0 +1.04(+0.03%)
May 14, 2019 3000 3041 2992 3013 0 +20.48(+0.68%)
May 13, 2019 3017 3028 2971 2992 0 -72.92(-2.38%)
May 10, 2019 3053 3078 3019 3065 0 +4.59(+0.15%)
May 09, 2019 3039 3076 3011 3061 0 -10.16(-0.33%)
May 08, 2019 3083 3101 3064 3071 0 -19.93(-0.64%)
May 07, 2019 3109 3120 3064 3091 0 -45.16(-1.44%)
May 06, 2019 3124 3160 3102 3136 0 -31.68(-1.00%)
May 03, 2019 3117 3184 3111 3168 0 +63.36(+2.04%)
May 02, 2019 3098 3135 3069 3104 0 -0.91(-0.03%)
May 01, 2019 3154 3166 3096 3105 0 -42.33(-1.34%)
Apr 30, 2019 3140 3169 3103 3148 0 +13.64(+0.44%)
Apr 29, 2019 3122 3148 3105 3134 0 +18.49(+0.59%)
Apr 26, 2019 3095 3140 3082 3115 0 +23.04(+0.75%)
Apr 25, 2019 3086 3136 3035 3092 0 +27.67(+0.90%)
Apr 24, 2019 3081 3107 3055 3065 0 -35.96(-1.16%)
Apr 23, 2019 3063 3113 3042 3101 0 +41.31(+1.35%)
Apr 22, 2019 3089 3117 3040 3059 0 -12.64(-0.41%)
Apr 18, 2019 3063 3096 3039 3072 0 +6.49(+0.21%)
Apr 17, 2019 3122 3127 3049 3066 0 -47.09(-1.51%)
Apr 16, 2019 3110 3132 3056 3113 0 -66.99(-2.11%)
Apr 15, 2019 3203 3218 3173 3180 0 -20.52(-0.64%)
Apr 12, 2019 3184 3214 3176 3200 0 +33.00(+1.04%)
Apr 11, 2019 3164 3192 3150 3167 0 +13.39(+0.42%)
Apr 10, 2019 3140 3170 3121 3154 0 +10.52(+0.33%)
Apr 09, 2019 3154 3160 3125 3143 0 -23.19(-0.73%)
Apr 08, 2019 3162 3179 3143 3166 0 -10.22(-0.32%)
Apr 05, 2019 3149 3196 3131 3177 0 +18.57(+0.59%)
Apr 04, 2019 3160 3169 3123 3158 0 -5.62(-0.18%)
Apr 03, 2019 3163 3181 3143 3164 0 +21.54(+0.69%)
Apr 02, 2019 3169 3176 3127 3142 0 -25.16(-0.79%)
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.