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 (%)
Jul 31, 2013 2781 2823 2774 2785 0 -9.07(-0.32%)
Jul 30, 2013 2778 2820 2773 2794 0 +8.53(+0.31%)
Jul 29, 2013 2786 2801 2763 2786 0 -7.32(-0.26%)
Jul 26, 2013 2787 2825 2761 2793 0 -29.10(-1.03%)
Jul 25, 2013 2726 2836 2718 2822 0 +69.65(+2.53%)
Jul 24, 2013 2746 2778 2727 2752 0 +38.59(+1.42%)
Jul 23, 2013 2743 2759 2698 2714 0 -13.17(-0.48%)
Jul 22, 2013 2749 2764 2715 2727 0 -9.05(-0.33%)
Jul 19, 2013 2716 2753 2706 2736 0 +3.52(+0.13%)
Jul 18, 2013 2713 2749 2704 2732 0 +21.99(+0.81%)
Jul 17, 2013 2737 2753 2695 2710 0 -6.24(-0.23%)
Jul 16, 2013 2726 2742 2695 2717 0 -10.32(-0.38%)
Jul 15, 2013 2727 2742 2707 2727 0 -3.22(-0.12%)
Jul 12, 2013 2693 2743 2697 2730 0 +12.00(+0.44%)
Jul 11, 2013 2711 2734 2691 2718 0 +41.13(+1.54%)
Jul 10, 2013 2680 2696 2652 2677 0 -5.35(-0.20%)
Jul 09, 2013 2674 2696 2659 2682 0 +15.31(+0.57%)
Jul 08, 2013 2663 2685 2649 2667 0 +8.85(+0.33%)
Jul 05, 2013 2651 2667 2628 2658 0 +30.06(+1.14%)
Jul 03, 2013 2628 2628 2628 0 +5.24(+0.20%)
Jul 02, 2013 2590 2643 2592 2623 0 +19.78(+0.76%)
Jul 01, 2013 2567 2617 2561 2603 0 +50.26(+1.97%)
Jun 28, 2013 2543 2579 2514 2553 0 +10.37(+0.41%)
Jun 26, 2013 2528 2556 2502 2543 0 +31.67(+1.26%)
Jun 25, 2013 2516 2532 2486 2511 0 +15.74(+0.63%)
Jun 24, 2013 2500 2520 2468 2495 0 -38.67(-1.53%)
Jun 21, 2013 2568 2578 2480 2534 0 -12.98(-0.51%)
Jun 20, 2013 2587 2599 2536 2547 0 -72.78(-2.78%)
Jun 19, 2013 2621 2661 2615 2620 0 -21.67(-0.82%)
Jun 18, 2013 2648 2665 2618 2641 0 -4.27(-0.16%)
Jun 17, 2013 2615 2672 2617 2646 0 +33.99(+1.30%)
Jun 14, 2013 2610 2632 2588 2612 0 +0.56(+0.02%)
Jun 13, 2013 2562 2618 2540 2611 0 +64.90(+2.55%)
Jun 12, 2013 2615 2623 2541 2546 0 -46.88(-1.81%)
Jun 11, 2013 2577 2611 2561 2593 0 -11.53(-0.44%)
Jun 10, 2013 2589 2623 2560 2604 0 +20.17(+0.78%)
Jun 07, 2013 2554 2593 2550 2584 0 +28.58(+1.12%)
Jun 06, 2013 2506 2558 2514 2556 0 +35.22(+1.40%)
Jun 05, 2013 2558 2565 2511 2521 0 -43.86(-1.71%)
Jun 04, 2013 2579 2598 2537 2564 0 -11.70(-0.45%)
Jun 03, 2013 2580 2595 2522 2576 0 -0.06(-0.00%)
May 31, 2013 2587 2627 2569 2576 0 -22.41(-0.86%)
May 30, 2013 2587 2626 2582 2599 0 -3.02(-0.12%)
May 29, 2013 2618 2631 2576 2602 0 -35.63(-1.35%)
May 28, 2013 2613 2667 2618 2637 0 +39.86(+1.53%)
May 24, 2013 2597 2597 2597 0 -8.83(-0.34%)
May 23, 2013 2559 2619 2548 2606 0 +18.09(+0.70%)
May 22, 2013 2629 2658 2576 2588 0 -47.06(-1.79%)
May 21, 2013 2612 2653 2607 2635 0 +12.20(+0.47%)
May 20, 2013 2632 2661 2611 2623 0 -15.42(-0.58%)
May 17, 2013 2625 2651 2612 2638 0 +26.00(+1.00%)
May 16, 2013 2651 2677 2599 2612 0 -47.21(-1.78%)
May 15, 2013 2620 2676 2618 2660 0 +43.37(+1.66%)
May 13, 2013 2591 2628 2579 2616 0 +24.17(+0.93%)
May 10, 2013 2588 2619 2569 2592 0 -9.70(-0.37%)
May 09, 2013 2588 2626 2581 2602 0 -6.20(-0.24%)
May 08, 2013 2578 2623 2578 2608 0 +6.40(+0.25%)
May 07, 2013 2558 2607 2565 2602 0 +26.73(+1.04%)
May 06, 2013 2561 2586 2542 2575 0 +15.41(+0.60%)
May 03, 2013 2529 2574 2498 2559 0 +60.08(+2.40%)
May 02, 2013 2459 2523 2441 2499 0 -19.99(-0.79%)
May 01, 2013 2557 2581 2509 2519 0 -64.78(-2.51%)
Apr 30, 2013 2565 2597 2557 2584 0 +4.81(+0.19%)
Apr 29, 2013 2542 2590 2546 2579 0 +38.51(+1.52%)
Apr 26, 2013 2583 2585 2529 2541 0 -43.84(-1.70%)
Apr 25, 2013 2623 2636 2574 2585 0 -34.58(-1.32%)
Apr 24, 2013 2572 2648 2560 2619 0 +66.83(+2.62%)
Apr 23, 2013 2519 2559 2493 2552 0 +46.69(+1.86%)
Apr 22, 2013 2483 2519 2457 2506 0 +51.11(+2.08%)
Apr 19, 2013 2443 2488 2427 2455 0 +25.44(+1.05%)
Apr 18, 2013 2465 2488 2402 2429 0 -40.35(-1.63%)
Apr 17, 2013 2480 2514 2432 2469 0 -59.50(-2.35%)
Apr 16, 2013 2489 2545 2481 2529 0 +87.78(+3.60%)
Apr 15, 2013 2540 2547 2431 2441 0 -116.96(-4.57%)
Apr 12, 2013 2540 2587 2530 2558 0 -7.51(-0.29%)
Apr 11, 2013 2539 2598 2547 2566 0 +15.62(+0.61%)
Apr 10, 2013 2509 2559 2517 2550 0 +28.68(+1.14%)
Apr 09, 2013 2508 2537 2505 2521 0 +5.47(+0.22%)
Apr 08, 2013 2464 2521 2470 2516 0 +39.55(+1.60%)
Apr 05, 2013 2438 2489 2431 2476 0 -21.42(-0.86%)
Apr 04, 2013 2474 2511 2476 2498 0 +12.78(+0.51%)
Apr 03, 2013 2559 2565 2474 2485 0 -72.17(-2.82%)
Apr 02, 2013 2531 2586 2514 2557 0 +44.00(+1.75%)
Apr 01, 2013 2525 2550 2502 2513 0 -28.99(-1.14%)
Mar 28, 2013 2502 2553 2492 2542 0 +42.21(+1.69%)
Mar 27, 2013 2486 2507 2470 2500 0 -4.79(-0.19%)
Mar 26, 2013 2477 2515 2476 2505 0 +28.06(+1.13%)
Mar 25, 2013 2465 2501 2455 2477 0 +1.44(+0.06%)
Mar 22, 2013 2456 2494 2464 2475 0 +14.95(+0.61%)
Mar 21, 2013 2451 2494 2440 2460 0 -30.09(-1.21%)
Mar 20, 2013 2470 2503 2474 2490 0 +21.22(+0.86%)
Mar 19, 2013 2468 2504 2457 2469 0 -19.76(-0.79%)
Mar 18, 2013 2456 2503 2459 2489 0 -8.93(-0.36%)
Mar 15, 2013 2481 2510 2477 2498 0 -2.47(-0.10%)
Mar 14, 2013 2477 2509 2481 2500 0 +11.73(+0.47%)
Mar 13, 2013 2495 2508 2469 2489 0 -2.63(-0.11%)
Mar 12, 2013 2498 2524 2482 2491 0 -25.46(-1.01%)
Mar 11, 2013 2500 2527 2487 2517 0 +11.25(+0.45%)
Mar 08, 2013 2477 2513 2477 2505 0 +26.39(+1.06%)
Mar 07, 2013 2457 2486 2460 2479 0 +11.74(+0.48%)
Mar 06, 2013 2441 2480 2446 2467 0 +20.65(+0.84%)
Mar 05, 2013 2418 2460 2424 2447 0 +29.56(+1.22%)
Mar 04, 2013 2382 2424 2386 2417 0 +7.96(+0.33%)
Mar 01, 2013 2372 2428 2370 2409 0 +8.58(+0.36%)
Feb 28, 2013 2407 2431 2393 2401 0 +2.79(+0.12%)
Feb 27, 2013 2346 2412 2354 2398 0 +47.11(+2.00%)
Feb 26, 2013 2313 2362 2313 2351 0 -15.56(-0.66%)
Feb 22, 2013 2316 2375 2311 2366 0 +63.54(+2.76%)
Feb 21, 2013 2253 2333 2232 2303 0 +43.32(+1.92%)
Feb 20, 2013 2319 2341 2253 2259 0 -87.42(-3.73%)
Feb 15, 2013 2335 2366 2329 2347 0 +18.34(+0.79%)
Feb 14, 2013 2300 2342 2308 2328 0 +9.01(+0.39%)
Feb 13, 2013 2303 2331 2303 2319 0 +3.26(+0.14%)
Feb 12, 2013 2299 2329 2304 2316 0 +4.89(+0.21%)
Feb 11, 2013 2318 2325 2296 2311 0 -11.61(-0.50%)
Feb 08, 2013 2290 2329 2297 2323 0 +23.05(+1.00%)
Feb 07, 2013 2308 2327 2271 2300 0 -26.76(-1.15%)
Feb 06, 2013 2314 2339 2305 2327 0 +21.67(+0.94%)
Feb 04, 2013 2295 2318 2290 2305 0 -20.72(-0.89%)
Feb 01, 2013 2293 2337 2298 2326 0 +38.14(+1.67%)
Jan 31, 2013 2276 2313 2279 2287 0 -3.68(-0.16%)
Jan 30, 2013 2295 2324 2272 2291 0 -11.13(-0.48%)
Jan 29, 2013 2276 2320 2262 2302 0 -5.49(-0.24%)
Jan 28, 2013 2308 2325 2287 2308 0 -15.54(-0.67%)
Jan 25, 2013 2313 2333 2302 2323 0 +8.70(+0.38%)
Jan 24, 2013 2305 2336 2292 2315 0 +6.71(+0.29%)
Jan 23, 2013 2276 2322 2267 2308 0 +30.32(+1.33%)
Jan 22, 2013 2265 2285 2253 2278 0 +0.79(+0.03%)
Jan 21, 2013 2253 2281 2255 2277 0 +0.00(+0.00%)
Jan 18, 2013 2253 2281 2255 2277 0 +13.60(+0.60%)
Jan 17, 2013 2237 2286 2226 2263 0 +37.44(+1.68%)
Jan 16, 2013 2215 2240 2213 2226 0 -11.34(-0.51%)
Jan 15, 2013 2218 2244 2205 2237 0 +3.04(+0.14%)
Jan 14, 2013 2198 2240 2203 2234 0 +27.69(+1.26%)
Jan 12, 2013 2188 2213 2172 2206 0 +0.00(+0.00%)
Jan 11, 2013 2188 2213 2172 2206 0 +7.97(+0.36%)
Jan 10, 2013 2224 2226 2172 2198 0 -17.31(-0.78%)
Jan 09, 2013 2202 2236 2198 2216 0 +1.88(+0.08%)
Jan 08, 2013 2210 2233 2200 2214 0 -15.18(-0.68%)
Jan 07, 2013 2221 2241 2206 2229 0 -5.32(-0.24%)
Jan 04, 2013 2213 2242 2201 2234 0 +24.13(+1.09%)
Jan 03, 2013 2211 2223 2187 2210 0 +0.10(+0.00%)
Jan 02, 2013 2191 2219 2170 2210 0 +16.68(+0.76%)
Dec 31, 2012 2148 2198 2142 2193 0 +35.88(+1.66%)
Dec 28, 2012 2165 2179 2150 2158 0 -27.28(-1.25%)
Dec 27, 2012 2186 2197 2159 2185 0 -1.02(-0.05%)
Dec 26, 2012 2181 2204 2169 2186 0 +6.74(+0.31%)
Dec 24, 2012 2158 2194 2155 2179 0 +6.20(+0.29%)
Dec 21, 2012 2165 2187 2144 2173 0 -16.11(-0.74%)
Dec 20, 2012 2160 2195 2152 2189 0 +30.00(+1.39%)
Dec 19, 2012 2159 2174 2142 2159 0 -0.36(-0.02%)
Dec 18, 2012 2125 2163 2113 2159 0 +39.34(+1.86%)
Dec 17, 2012 2109 2128 2093 2120 0 +15.60(+0.74%)
Dec 14, 2012 2083 2118 2084 2104 0 +8.80(+0.42%)
Dec 13, 2012 2096 2119 2082 2096 0 -2.61(-0.12%)
Dec 12, 2012 2103 2121 2081 2098 0 +3.59(+0.17%)
Dec 11, 2012 2078 2103 2068 2095 0 +28.73(+1.39%)
Dec 10, 2012 2048 2074 2029 2066 0 +14.25(+0.69%)
Dec 07, 2012 2055 2067 2034 2052 0 +1.80(+0.09%)
Dec 06, 2012 2036 2062 2029 2050 0 +2.83(+0.14%)
Dec 05, 2012 2047 2067 2011 2047 0 -11.08(-0.54%)
Dec 04, 2012 2058 2091 2048 2058 0 -28.78(-1.38%)
Nov 30, 2012 2090 2103 2063 2087 0 -3.32(-0.16%)
Nov 29, 2012 2080 2099 2058 2090 0 +16.26(+0.78%)
Nov 28, 2012 2037 2077 2021 2074 0 +26.25(+1.28%)
Nov 27, 2012 2033 2072 2024 2048 0 +1.24(+0.06%)
Nov 26, 2012 2032 2061 2023 2046 0 -9.32(-0.45%)
Nov 24, 2012 2019 2060 2018 2056 0 +0.00(+0.00%)
Nov 23, 2012 2019 2060 2018 2056 0 +36.47(+1.81%)
Nov 22, 2012 2014 2027 2003 2019 0 +0.00(+0.00%)
Nov 21, 2012 2014 2027 2003 2019 0 +9.51(+0.47%)
Nov 20, 2012 2008 2023 1987 2010 0 -4.97(-0.25%)
Nov 19, 2012 1975 2021 1971 2015 0 +54.03(+2.76%)
Nov 16, 2012 1926 1966 1899 1961 0 +36.63(+1.90%)
Nov 15, 2012 1925 1959 1912 1924 0 -9.50(-0.49%)
Nov 14, 2012 1974 1978 1927 1934 0 -41.07(-2.08%)
Nov 13, 2012 1974 1994 1952 1975 0 -12.95(-0.65%)
Nov 12, 2012 1994 2006 1970 1988 0 -7.33(-0.37%)
Nov 09, 2012 1981 2034 1970 1995 0 +1.42(+0.07%)
Nov 08, 2012 2022 2031 1982 1994 0 -21.08(-1.05%)
Nov 07, 2012 2027 2044 2003 2015 0 -46.45(-2.25%)
Nov 06, 2012 2037 2077 2040 2061 0 +15.98(+0.78%)
Nov 05, 2012 2039 2065 2018 2045 0 -7.57(-0.37%)
Nov 02, 2012 2094 2114 2032 2053 0 -56.59(-2.68%)
Nov 01, 2012 2052 2116 2049 2109 0 +45.19(+2.19%)
Oct 31, 2012 2058 2088 2034 2064 0 +4.40(+0.21%)
Oct 30, 2012 2060 2060 2060 0 +0.00(+0.00%)
Oct 29, 2012 2060 2060 2060 2060 0 +0.00(+0.00%)
Oct 26, 2012 2038 2071 2029 2060 0 +12.71(+0.62%)
Oct 25, 2012 2054 2082 2021 2047 0 -23.96(-1.16%)
Oct 24, 2012 2097 2120 2058 2071 0 -9.10(-0.44%)
Oct 23, 2012 2071 2101 2061 2080 0 -29.90(-1.42%)
Oct 19, 2012 2137 2145 2094 2110 0 -35.50(-1.65%)
Oct 18, 2012 2132 2163 2121 2145 0 +12.87(+0.60%)
Oct 17, 2012 2139 2161 2109 2133 0 -3.41(-0.16%)
Oct 16, 2012 2109 2147 2102 2136 0 +33.83(+1.61%)
Oct 15, 2012 2063 2107 2063 2102 0 +31.88(+1.54%)
Oct 12, 2012 2072 2098 2058 2070 0 -9.52(-0.46%)
Oct 11, 2012 2081 2098 2062 2080 0 +17.63(+0.85%)
Oct 10, 2012 2054 2077 2045 2062 0 -4.04(-0.20%)
Oct 09, 2012 2066 2090 2056 2066 0 -12.10(-0.58%)
Oct 08, 2012 2062 2089 2056 2078 0 -10.90(-0.52%)
Oct 06, 2012 2090 2118 2076 2089 0 +0.00(+0.00%)
Oct 05, 2012 2080 2118 2076 2089 0 +10.15(+0.49%)
Oct 04, 2012 2077 2096 2063 2079 0 -0.11(-0.01%)
Oct 03, 2012 2070 2097 2060 2079 0 +1.75(+0.08%)
Oct 02, 2012 2081 2096 2063 2077 0 +1.44(+0.07%)
Oct 01, 2012 2090 2107 2065 2076 0 -7.80(-0.37%)
Sep 28, 2012 2072 2098 2056 2084 0 -3.30(-0.16%)
Sep 27, 2012 2071 2096 2059 2087 0 +18.95(+0.92%)
Sep 26, 2012 2056 2087 2045 2068 0 -6.55(-0.32%)
Sep 25, 2012 2095 2117 2067 2075 0 -24.70(-1.18%)
Sep 24, 2012 2087 2115 2068 2099 0 +53.38(+2.61%)
Sep 21, 2012 2063 2087 2031 2046 0 +33.43(+1.66%)
Sep 20, 2012 1986 2020 1973 2013 0 +12.54(+0.63%)
Sep 19, 2012 1996 2014 1975 2000 0 +10.44(+0.52%)
Sep 18, 2012 1991 2020 1969 1990 0 -0.48(-0.02%)
Sep 17, 2012 2022 2038 1982 1990 0 -62.86(-3.06%)
Sep 14, 2012 2046 2093 2033 2053 0 +11.46(+0.56%)
Sep 13, 2012 2014 2064 2002 2041 0 +28.48(+1.41%)
Sep 12, 2012 2001 2021 1986 2013 0 +17.13(+0.86%)
Sep 11, 2012 2006 2018 1986 1996 0 -15.77(-0.78%)
Sep 10, 2012 2015 2047 1992 2012 0 -46.51(-2.26%)
Sep 07, 2012 2035 2069 2030 2058 0 +36.62(+1.81%)
Sep 06, 2012 1976 2032 1981 2021 0 +57.99(+2.95%)
Sep 05, 2012 1961 1980 1947 1963 0 +0.78(+0.04%)
Sep 04, 2012 1972 1991 1936 1963 0 -11.76(-0.60%)
Sep 03, 2012 1981 1990 1955 1974 0 +0.54(+0.03%)
Aug 31, 2012 1980 1989 1954 1974 0 +8.68(+0.44%)
Aug 30, 2012 1973 1981 1947 1965 0 -18.27(-0.92%)
Aug 29, 2012 1965 1994 1953 1984 0 +21.08(+1.07%)
Aug 27, 2012 1962 1977 1953 1962 0 -2.55(-0.13%)
Aug 24, 2012 1942 1976 1939 1965 0 +10.82(+0.55%)
Aug 23, 2012 1963 1974 1945 1954 0 -104.61(-5.08%)
Aug 22, 2012 2043 2071 2031 2059 0 +13.22(+0.65%)
Aug 21, 2012 2040 2070 2034 2046 0 +6.23(+0.31%)
Aug 20, 2012 2029 2052 1996 2039 0 -9.05(-0.44%)
Aug 17, 2012 2045 2070 2030 2048 0 -0.45(-0.02%)
Aug 16, 2012 2012 2064 2015 2049 0 +29.60(+1.47%)
Aug 15, 2012 1990 2026 1986 2019 0 +12.44(+0.62%)
Aug 14, 2012 2015 2032 1989 2007 0 +2.08(+0.10%)
Aug 13, 2012 1968 2018 1968 2005 0 +32.06(+1.63%)
Aug 11, 2012 1950 1985 1940 1973 0 +0.00(+0.00%)
Aug 10, 2012 1950 1985 1940 1973 0 +19.07(+0.98%)
Aug 09, 2012 1944 1973 1933 1954 0 -6.69(-0.34%)
Aug 08, 2012 1959 1982 1947 1960 0 -16.20(-0.82%)
Aug 07, 2012 1960 1999 1958 1976 0 +1.38(+0.07%)
Aug 06, 2012 1969 1993 1956 1975 0 +20.96(+1.07%)
Aug 03, 2012 1929 1976 1932 1954 0 +45.09(+2.36%)
Aug 02, 2012 1895 1933 1875 1909 0 -17.92(-0.93%)
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.