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, 2006 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
May 30, 2006 10.00 10.07 9.933 10.07 3,000 +0.00(+0.00%)
May 26, 2006 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
May 25, 2006 10.07 10.07 10.07 10.07 100 +0.00(+0.00%)
May 24, 2006 10.13 10.13 10.07 10.07 400 -0.10(-0.98%)
May 23, 2006 10.23 10.23 10.13 10.17 1,800 -0.11(-1.10%)
May 22, 2006 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
May 19, 2006 10.28 10.28 10.28 10.28 100 +0.00(+0.00%)
May 18, 2006 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
May 17, 2006 10.33 10.33 10.28 10.28 1,500 -0.12(-1.15%)
May 16, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 15, 2006 10.40 10.40 10.40 10.40 300 -0.10(-0.95%)
May 12, 2006 10.47 10.50 10.37 10.50 3,500 -0.03(-0.32%)
May 11, 2006 10.33 10.53 10.33 10.53 500 +0.20(+1.94%)
May 10, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 09, 2006 10.23 10.33 10.23 10.33 2,100 +0.20(+1.97%)
May 08, 2006 10.20 10.20 10.13 10.13 2,000 -0.07(-0.65%)
May 05, 2006 10.23 10.27 10.20 10.20 5,100 +0.00(+0.00%)
May 04, 2006 10.20 10.20 10.20 10.20 2,800 +0.07(+0.66%)
May 03, 2006 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
May 02, 2006 10.13 10.13 10.13 10.13 1,700 -0.07(-0.65%)
May 01, 2006 9.800 10.20 9.800 10.20 10,500 +0.37(+3.73%)
Apr 28, 2006 9.900 9.900 9.833 9.833 2,000 -0.10(-1.01%)
Apr 27, 2006 9.933 9.933 9.933 9.933 200 -0.05(-0.53%)
Apr 26, 2006 9.987 9.987 9.987 9.987 0 +0.00(+0.00%)
Apr 25, 2006 9.967 10.27 9.967 9.987 6,700 +0.09(+0.88%)
Apr 24, 2006 9.933 9.933 9.900 9.900 1,000 -0.10(-1.00%)
Apr 21, 2006 9.933 10.00 9.933 10.00 4,900 +0.07(+0.67%)
Apr 20, 2006 9.987 9.987 9.933 9.933 500 +0.00(+0.00%)
Apr 19, 2006 9.967 9.967 9.933 9.933 2,000 +0.07(+0.68%)
Apr 18, 2006 9.887 9.887 9.867 9.867 1,500 -0.13(-1.33%)
Apr 17, 2006 10.07 10.13 9.867 10.00 7,700 +0.00(+0.00%)
Apr 13, 2006 9.600 10.40 9.733 10.00 5,200 +0.40(+4.17%)
Apr 12, 2006 9.200 9.600 9.200 9.600 4,300 +0.33(+3.60%)
Apr 11, 2006 9.067 9.267 9.033 9.267 11,700 +0.27(+2.96%)
Apr 10, 2006 9.040 9.040 8.933 9.000 10,200 -0.07(-0.74%)
Apr 07, 2006 9.053 9.100 8.967 9.067 5,800 +0.03(+0.37%)
Apr 06, 2006 9.000 9.033 9.000 9.033 900 +0.03(+0.37%)
Apr 05, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 04, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 03, 2006 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Mar 31, 2006 9.013 9.013 9.000 9.000 1,200 -0.03(-0.37%)
Mar 30, 2006 9.033 9.033 9.033 9.033 500 -0.03(-0.29%)
Mar 29, 2006 9.060 9.060 9.060 9.060 100 +0.03(+0.37%)
Mar 28, 2006 9.027 9.027 9.027 9.027 200 -0.00(-0.05%)
Mar 27, 2006 9.031 9.031 9.031 9.031 0 +0.00(+0.00%)
Mar 24, 2006 9.000 9.031 9.000 9.031 400 -0.00(-0.02%)
Mar 23, 2006 9.067 9.067 9.033 9.033 1,700 -0.13(-1.45%)
Mar 22, 2006 9.200 9.200 9.167 9.167 1,100 -0.04(-0.43%)
Mar 21, 2006 9.300 9.300 9.207 9.207 1,200 -0.11(-1.15%)
Mar 20, 2006 9.300 9.313 9.300 9.313 900 +0.01(+0.14%)
Mar 17, 2006 9.293 9.300 9.293 9.300 800 +0.07(+0.79%)
Mar 16, 2006 9.267 9.300 9.213 9.227 1,100 +0.09(+1.02%)
Mar 15, 2006 9.133 9.133 9.133 9.133 0 +0.00(+0.00%)
Mar 14, 2006 9.067 9.287 8.967 9.133 6,000 -0.07(-0.72%)
Mar 13, 2006 8.167 9.200 8.167 9.200 3,900 +1.10(+13.58%)
Mar 10, 2006 7.933 8.100 7.933 8.100 700 +0.21(+2.70%)
Mar 09, 2006 7.867 7.887 7.867 7.887 9,100 +0.02(+0.25%)
Mar 08, 2006 7.833 7.867 7.833 7.867 11,000 -0.03(-0.42%)
Mar 07, 2006 7.867 7.900 7.867 7.900 1,000 +0.03(+0.42%)
Mar 06, 2006 7.867 7.867 7.867 7.867 8,200 +0.10(+1.29%)
Mar 03, 2006 7.667 7.767 7.613 7.767 1,500 +0.08(+1.04%)
Mar 02, 2006 7.687 7.687 7.687 7.687 0 +0.00(+0.00%)
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.