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, 2014 2773 2801 2746 2785 0 +36.49(+1.33%)
Mar 28, 2014 2724 2772 2731 2749 0 +19.26(+0.71%)
Mar 27, 2014 2702 2746 2678 2730 0 +11.89(+0.44%)
Mar 26, 2014 2792 2801 2714 2718 0 -59.87(-2.16%)
Mar 25, 2014 2775 2794 2751 2777 0 +19.48(+0.71%)
Mar 24, 2014 2775 2808 2733 2758 0 -23.69(-0.85%)
Mar 21, 2014 2791 2814 2766 2782 0 +3.67(+0.13%)
Mar 20, 2014 2772 2790 2760 2778 0 -2.12(-0.08%)
Mar 19, 2014 2801 2812 2764 2780 0 -20.89(-0.75%)
Mar 18, 2014 2802 2818 2782 2801 0 +5.12(+0.18%)
Mar 17, 2014 2793 2824 2774 2796 0 +0.11(+0.00%)
Mar 14, 2014 2785 2819 2781 2796 0 -10.48(-0.37%)
Mar 13, 2014 2838 2863 2799 2806 0 -37.38(-1.31%)
Mar 12, 2014 2826 2873 2829 2844 0 -11.87(-0.42%)
Mar 11, 2014 2896 2903 2845 2856 0 -37.54(-1.30%)
Mar 10, 2014 2900 2920 2872 2893 0 -28.39(-0.97%)
Mar 07, 2014 2915 2945 2895 2921 0 +2.46(+0.08%)
Mar 06, 2014 2922 2953 2911 2919 0 -12.16(-0.41%)
Mar 05, 2014 2916 2950 2907 2931 0 +4.23(+0.14%)
Mar 04, 2014 2889 2964 2898 2927 0 +55.86(+1.95%)
Mar 03, 2014 2779 2893 2845 2871 0 -41.93(-1.44%)
Feb 28, 2014 2896 2932 2883 2913 0 +22.15(+0.77%)
Feb 27, 2014 2879 2910 2871 2891 0 -6.81(-0.24%)
Feb 26, 2014 2892 2915 2874 2898 0 +9.49(+0.33%)
Feb 25, 2014 2781 2912 2865 2888 0 +1.36(+0.05%)
Feb 24, 2014 2789 2915 2880 2887 0 -6.33(-0.22%)
Feb 21, 2014 2883 2912 2865 2893 0 -6.75(-0.23%)
Feb 20, 2014 2864 2914 2858 2900 0 +25.27(+0.88%)
Feb 19, 2014 2871 2927 2862 2875 0 -21.15(-0.73%)
Feb 18, 2014 2885 2909 2874 2896 0 +13.62(+0.47%)
Feb 14, 2014 2882 2882 2882 0 +4.93(+0.17%)
Feb 13, 2014 2835 2897 2821 2877 0 +17.75(+0.62%)
Feb 12, 2014 2852 2886 2830 2859 0 +12.17(+0.43%)
Feb 11, 2014 2720 2866 2792 2847 0 +22.90(+0.81%)
Feb 10, 2014 2775 2851 2777 2824 0 +5.51(+0.20%)
Feb 07, 2014 2792 2837 2781 2819 0 +53.42(+1.93%)
Feb 06, 2014 2745 2784 2734 2765 0 +14.73(+0.54%)
Feb 05, 2014 2707 2771 2695 2751 0 +17.16(+0.63%)
Feb 04, 2014 2725 2767 2682 2734 0 +5.03(+0.18%)
Feb 03, 2014 2809 2839 2713 2729 0 -77.37(-2.76%)
Jan 31, 2014 2758 2840 2749 2806 0 +10.54(+0.38%)
Jan 30, 2014 2782 2825 2757 2795 0 +18.77(+0.68%)
Jan 29, 2014 2716 2825 2703 2777 0 +37.69(+1.38%)
Jan 28, 2014 2741 2766 2704 2739 0 +19.81(+0.73%)
Jan 27, 2014 2710 2745 2688 2719 0 +3.45(+0.13%)
Jan 24, 2014 2794 2801 2705 2716 0 -95.82(-3.41%)
Jan 23, 2014 2816 2830 2788 2811 0 -19.68(-0.70%)
Jan 22, 2014 2819 2854 2813 2831 0 -2.63(-0.09%)
Jan 21, 2014 2831 2859 2813 2834 0 +7.06(+0.25%)
Jan 17, 2014 2827 2827 2827 0 -18.23(-0.64%)
Jan 16, 2014 2826 2862 2826 2845 0 +1.43(+0.05%)
Jan 15, 2014 2826 2861 2825 2844 0 +2.90(+0.10%)
Jan 14, 2014 2802 2849 2805 2841 0 +34.28(+1.22%)
Jan 13, 2014 2826 2859 2795 2806 0 -41.49(-1.46%)
Jan 10, 2014 2849 2873 2819 2848 0 +3.76(+0.13%)
Jan 09, 2014 2827 2865 2804 2844 0 +5.54(+0.20%)
Jan 08, 2014 2844 2865 2810 2839 0 -79.82(-2.74%)
Jan 07, 2014 2885 2944 2891 2918 0 +25.54(+0.88%)
Jan 06, 2014 2918 2934 2882 2893 0 -7.47(-0.26%)
Jan 03, 2014 2891 2916 2886 2900 0 -6.29(-0.22%)
Jan 02, 2014 2897 2933 2887 2907 0 -22.54(-0.77%)
Dec 31, 2013 2929 2929 2929 0 +0.37(+0.01%)
Dec 30, 2013 2930 2944 2909 2929 0 -2.42(-0.08%)
Dec 27, 2013 2931 2956 2916 2931 0 -0.74(-0.03%)
Dec 26, 2013 2916 2944 2911 2932 0 +8.91(+0.30%)
Dec 24, 2013 2923 2923 2923 0 +18.51(+0.64%)
Dec 23, 2013 2900 2930 2885 2904 0 +17.77(+0.62%)
Dec 20, 2013 2894 2916 2865 2887 0 +4.55(+0.16%)
Dec 19, 2013 2905 2912 2865 2882 0 -31.97(-1.10%)
Dec 18, 2013 2855 2919 2847 2914 0 +54.71(+1.91%)
Dec 17, 2013 2851 2880 2831 2859 0 -9.08(-0.32%)
Dec 16, 2013 2832 2896 2811 2869 0 +33.65(+1.19%)
Dec 13, 2013 2758 2856 2763 2835 0 +71.80(+2.60%)
Dec 12, 2013 2758 2781 2739 2763 0 +0.95(+0.03%)
Dec 11, 2013 2800 2812 2742 2762 0 -30.12(-1.08%)
Dec 10, 2013 2695 2820 2777 2792 0 -5.30(-0.19%)
Dec 09, 2013 2793 2820 2775 2798 0 +11.04(+0.40%)
Dec 06, 2013 2781 2798 2760 2786 0 +28.89(+1.05%)
Dec 05, 2013 2650 2771 2734 2758 0 +1.43(+0.05%)
Dec 04, 2013 2748 2785 2723 2756 0 -14.68(-0.53%)
Dec 03, 2013 2785 2804 2747 2771 0 -28.54(-1.02%)
Dec 02, 2013 2795 2831 2777 2799 0 +2.48(+0.09%)
Nov 29, 2013 2793 2822 2788 2797 0 -6.56(-0.23%)
Nov 27, 2013 2803 2803 2803 0 +0.19(+0.01%)
Nov 26, 2013 2695 2823 2775 2803 0 +3.55(+0.13%)
Nov 25, 2013 2792 2827 2776 2800 0 -6.65(-0.24%)
Nov 22, 2013 2807 2822 2773 2806 0 -0.35(-0.01%)
Nov 21, 2013 2728 2817 2739 2807 0 +70.72(+2.58%)
Nov 20, 2013 2742 2762 2724 2736 0 -4.33(-0.16%)
Nov 19, 2013 2761 2781 2733 2740 0 -18.77(-0.68%)
Nov 18, 2013 2775 2791 2742 2759 0 -1.99(-0.07%)
Nov 15, 2013 2751 2772 2731 2761 0 +19.27(+0.70%)
Nov 14, 2013 2711 2754 2707 2742 0 +26.08(+0.96%)
Nov 12, 2013 2637 2733 2693 2716 0 -7.29(-0.27%)
Nov 11, 2013 2698 2744 2698 2723 0 +11.62(+0.43%)
Nov 08, 2013 2639 2721 2643 2711 0 +59.27(+2.23%)
Nov 07, 2013 2695 2725 2638 2652 0 -65.09(-2.40%)
Nov 06, 2013 2721 2750 2707 2717 0 -7.77(-0.29%)
Nov 05, 2013 2687 2801 2706 2725 0 -118.10(-4.15%)
Nov 04, 2013 2736 2849 2807 2843 0 +24.70(+0.88%)
Nov 01, 2013 2725 2835 2787 2818 0 +10.59(+0.38%)
Oct 31, 2013 2697 2837 2773 2808 0 +29.65(+1.07%)
Oct 30, 2013 2704 2806 2763 2778 0 -10.37(-0.37%)
Oct 29, 2013 2736 2840 2766 2789 0 -35.86(-1.27%)
Oct 28, 2013 2759 2852 2808 2824 0 -21.79(-0.77%)
Oct 25, 2013 2838 2867 2815 2846 0 +39.66(+1.41%)
Oct 24, 2013 2771 2839 2773 2807 0 +30.68(+1.11%)
Oct 23, 2013 2784 2801 2750 2776 0 -20.99(-0.75%)
Oct 22, 2013 2772 2809 2764 2797 0 +23.86(+0.86%)
Oct 21, 2013 2795 2820 2760 2773 0 -44.09(-1.57%)
Oct 18, 2013 2799 2830 2785 2817 0 +16.38(+0.58%)
Oct 17, 2013 2746 2809 2759 2801 0 +28.50(+1.03%)
Oct 16, 2013 2742 2780 2738 2772 0 +25.25(+0.92%)
Oct 15, 2013 2791 2807 2736 2747 0 -28.86(-1.04%)
Oct 14, 2013 2639 2787 2728 2776 0 +15.48(+0.56%)
Oct 11, 2013 2701 2770 2704 2760 0 +27.45(+1.00%)
Oct 10, 2013 2686 2738 2684 2733 0 +74.28(+2.79%)
Oct 09, 2013 2661 2679 2635 2659 0 +3.78(+0.14%)
Oct 08, 2013 2665 2694 2646 2655 0 +71.20(+2.76%)
Oct 07, 2013 2506 2602 2557 2584 0 -13.89(-0.53%)
Oct 04, 2013 2529 2614 2571 2598 0 +0.60(+0.02%)
Oct 03, 2013 2537 2631 2581 2597 0 -29.19(-1.11%)
Oct 02, 2013 2548 2649 2610 2626 0 -27.09(-1.02%)
Oct 01, 2013 2533 2667 2608 2653 0 +7.41(+0.28%)
Sep 27, 2013 2675 2685 2638 2646 0 -74.00(-2.72%)
Sep 26, 2013 2674 2732 2680 2720 0 +31.87(+1.19%)
Sep 25, 2013 2708 2719 2681 2688 0 -20.88(-0.77%)
Sep 24, 2013 2684 2736 2688 2709 0 +5.23(+0.19%)
Sep 23, 2013 2708 2735 2683 2704 0 -24.67(-0.90%)
Sep 20, 2013 2747 2758 2715 2728 0 -10.01(-0.37%)
Sep 19, 2013 2738 2774 2731 2738 0 -12.71(-0.46%)
Sep 18, 2013 2770 2788 2708 2751 0 -16.29(-0.59%)
Sep 17, 2013 2823 2847 2749 2767 0 -70.66(-2.49%)
Sep 16, 2013 2842 2868 2796 2838 0 +67.96(+2.45%)
Sep 13, 2013 2731 2774 2729 2770 0 +29.67(+1.08%)
Sep 12, 2013 2761 2782 2727 2740 0 -42.51(-1.53%)
Sep 11, 2013 2764 2799 2737 2783 0 +13.11(+0.47%)
Sep 10, 2013 2746 2795 2747 2770 0 +24.33(+0.89%)
Sep 09, 2013 2673 2753 2685 2745 0 +62.47(+2.33%)
Sep 06, 2013 2676 2709 2637 2683 0 -0.06(-0.00%)
Sep 05, 2013 2667 2705 2672 2683 0 -1.08(-0.04%)
Sep 04, 2013 2646 2700 2647 2684 0 +21.98(+0.83%)
Sep 03, 2013 2670 2711 2634 2662 0 -38.88(-1.44%)
Aug 30, 2013 2701 2701 2701 0 -33.61(-1.23%)
Aug 29, 2013 2608 2767 2696 2735 0 +23.87(+0.88%)
Aug 28, 2013 2617 2721 2679 2711 0 +10.97(+0.41%)
Aug 27, 2013 2628 2738 2688 2700 0 -48.13(-1.75%)
Aug 26, 2013 2716 2776 2715 2748 0 +17.11(+0.63%)
Aug 23, 2013 2713 2745 2693 2731 0 +5.46(+0.20%)
Aug 22, 2013 2706 2742 2700 2725 0 +9.70(+0.36%)
Aug 21, 2013 2712 2746 2700 2716 0 -26.18(-0.95%)
Aug 20, 2013 2699 2755 2704 2742 0 +25.94(+0.96%)
Aug 19, 2013 2724 2761 2707 2716 0 -25.07(-0.91%)
Aug 16, 2013 2710 2766 2709 2741 0 +7.81(+0.29%)
Aug 15, 2013 2762 2784 2726 2733 0 -71.87(-2.56%)
Aug 14, 2013 2791 2840 2775 2805 0 +8.90(+0.32%)
Aug 13, 2013 2783 2813 2768 2796 0 -5.66(-0.20%)
Aug 12, 2013 2772 2815 2771 2802 0 +1.47(+0.05%)
Aug 09, 2013 2791 2818 2774 2800 0 +7.06(+0.25%)
Aug 08, 2013 2779 2825 2777 2793 0 +10.40(+0.37%)
Aug 07, 2013 2765 2806 2754 2783 0 -6.79(-0.24%)
Aug 06, 2013 2791 2820 2777 2790 0 -23.91(-0.85%)
Aug 05, 2013 2813 2845 2794 2813 0 -20.00(-0.71%)
Aug 02, 2013 2826 2852 2813 2833 0 -14.26(-0.50%)
Aug 01, 2013 2796 2867 2799 2848 0 +62.69(+2.25%)
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%)
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.