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 (%)
Apr 30, 2009 1029 1072 1003 1034 0 +46.96(+4.76%)
Apr 29, 2009 970.96 1012 954.16 986.54 0 +29.00(+3.03%)
Apr 28, 2009 929.44 982.31 920.07 957.54 0 +6.63(+0.70%)
Apr 27, 2009 946.24 970.56 919.10 950.92 0 -9.54(-0.99%)
Apr 24, 2009 903.11 978.92 894.08 960.46 0 +66.13(+7.39%)
Apr 23, 2009 892.82 911.21 860.98 894.32 0 +19.34(+2.21%)
Apr 22, 2009 842.55 909.11 831.07 874.98 0 +36.50(+4.35%)
Apr 21, 2009 789.75 848.29 782.42 838.48 0 +55.93(+7.15%)
Apr 20, 2009 824.00 830.23 775.68 782.56 0 -59.53(-7.07%)
Apr 17, 2009 836.93 857.80 812.57 842.09 0 +5.24(+0.63%)
Apr 16, 2009 843.00 863.43 799.54 836.85 0 +3.67(+0.44%)
Apr 15, 2009 779.21 845.42 768.87 833.18 0 +63.02(+8.18%)
Apr 14, 2009 797.54 806.82 758.86 770.16 0 -31.99(-3.99%)
Apr 13, 2009 790.68 812.47 772.12 802.15 0 +8.26(+1.04%)
Apr 10, 2009 762.39 802.11 752.29 793.89 0 +0.00(+0.00%)
Apr 09, 2009 762.39 802.11 752.29 793.89 0 +54.88(+7.43%)
Apr 08, 2009 728.85 754.60 714.59 739.01 0 +19.44(+2.70%)
Apr 07, 2009 736.00 745.19 709.96 719.57 0 -31.81(-4.23%)
Apr 06, 2009 758.16 770.42 725.43 751.37 0 -21.47(-2.78%)
Apr 03, 2009 766.34 788.50 738.83 772.84 0 +8.83(+1.16%)
Apr 02, 2009 749.03 781.05 735.46 764.01 0 +40.19(+5.55%)
Apr 01, 2009 704.82 736.19 680.59 723.82 0 +15.73(+2.22%)
Mar 31, 2009 717.15 741.27 691.91 708.09 0 -1.94(-0.27%)
Mar 30, 2009 726.66 733.92 692.08 710.02 0 -36.90(-4.94%)
Mar 27, 2009 754.10 777.09 731.40 746.92 0 -25.63(-3.32%)
Mar 26, 2009 757.40 786.15 739.80 772.55 0 +28.71(+3.86%)
Mar 25, 2009 766.47 790.24 704.30 743.84 0 -11.73(-1.55%)
Mar 24, 2009 730.10 787.39 714.53 755.57 0 +4.11(+0.55%)
Mar 23, 2009 708.62 753.54 705.03 751.46 0 +71.84(+10.57%)
Mar 20, 2009 700.04 718.94 658.61 679.62 0 -28.10(-3.97%)
Mar 19, 2009 727.32 739.54 691.08 707.71 0 -14.98(-2.07%)
Mar 18, 2009 683.22 731.57 665.87 722.69 0 +36.22(+5.28%)
Mar 17, 2009 655.68 702.20 637.73 686.47 0 +34.50(+5.29%)
Mar 16, 2009 653.17 696.17 633.20 651.97 0 +12.35(+1.93%)
Mar 13, 2009 637.06 670.81 619.24 639.63 0 +9.96(+1.58%)
Mar 12, 2009 592.79 636.24 575.07 629.67 0 +39.78(+6.74%)
Mar 11, 2009 583.71 604.50 562.34 589.90 0 +26.57(+4.72%)
Mar 10, 2009 534.32 570.96 525.47 563.33 0 +46.19(+8.93%)
Mar 09, 2009 511.49 542.90 496.74 517.13 0 -0.01(-0.00%)
Mar 06, 2009 534.08 547.07 500.25 517.15 0 -11.55(-2.18%)
Mar 05, 2009 553.78 561.23 520.01 528.70 0 -34.99(-6.21%)
Mar 04, 2009 564.84 583.94 541.62 563.68 0 +8.91(+1.61%)
Mar 03, 2009 588.23 601.70 543.66 554.78 0 -29.99(-5.13%)
Mar 02, 2009 622.46 637.50 578.67 584.77 0 -58.41(-9.08%)
Feb 27, 2009 645.70 674.51 626.94 643.18 0 -13.96(-2.12%)
Feb 26, 2009 671.95 691.31 647.89 657.14 0 -0.07(-0.01%)
Feb 25, 2009 678.05 691.00 641.55 657.21 0 -24.12(-3.54%)
Feb 24, 2009 643.78 690.41 621.12 681.33 0 +43.64(+6.84%)
Feb 23, 2009 672.82 678.93 633.82 637.68 0 -28.10(-4.22%)
Feb 20, 2009 652.65 679.55 635.62 665.78 0 -6.33(-0.94%)
Feb 19, 2009 695.75 706.77 667.88 672.11 0 -13.62(-1.99%)
Feb 18, 2009 700.11 714.47 671.93 685.73 0 -7.05(-1.02%)
Feb 17, 2009 717.58 727.89 685.18 692.78 0 -41.02(-5.59%)
Feb 16, 2009 755.98 767.37 725.10 733.80 0 +0.00(+0.00%)
Feb 13, 2009 755.98 767.37 725.10 733.80 0 -25.06(-3.30%)
Feb 12, 2009 746.59 771.49 724.06 758.86 0 -3.12(-0.41%)
Feb 11, 2009 777.21 790.43 735.87 761.98 0 -13.15(-1.70%)
Feb 10, 2009 824.16 834.64 766.12 775.13 0 -54.75(-6.60%)
Feb 09, 2009 841.91 859.04 814.16 829.88 0 -2.92(-0.35%)
Feb 06, 2009 814.82 847.11 807.41 832.80 0 +20.77(+2.56%)
Feb 05, 2009 817.94 843.67 781.98 812.03 0 -17.45(-2.10%)
Feb 04, 2009 845.74 862.50 817.63 829.48 0 -12.00(-1.43%)
Feb 03, 2009 846.82 863.12 815.12 841.48 0 +7.59(+0.91%)
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.