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, 2017 3124 3146 3108 3120 0 -12.70(-0.41%)
Mar 30, 2017 3112 3139 3103 3133 0 +17.09(+0.55%)
Mar 29, 2017 3120 3138 3103 3116 0 -10.49(-0.34%)
Mar 28, 2017 3090 3138 3085 3126 0 +33.35(+1.08%)
Mar 27, 2017 3080 3103 3054 3093 0 -23.46(-0.75%)
Mar 24, 2017 3141 3151 3100 3116 0 -21.72(-0.69%)
Mar 23, 2017 3124 3165 3113 3138 0 +10.49(+0.34%)
Mar 22, 2017 3120 3144 3097 3127 0 +16.85(+0.54%)
Mar 21, 2017 3189 3197 3101 3111 0 -66.24(-2.09%)
Mar 20, 2017 3140 3188 3115 3177 0 +36.61(+1.17%)
Mar 17, 2017 3140 3160 3118 3140 0 -1.67(-0.05%)
Mar 16, 2017 3148 3166 3123 3142 0 +9.51(+0.30%)
Mar 15, 2017 3102 3144 3089 3132 0 +45.91(+1.49%)
Mar 14, 2017 3082 3105 3067 3086 0 -7.64(-0.25%)
Mar 13, 2017 3090 3115 3072 3094 0 +13.09(+0.42%)
Mar 10, 2017 3087 3115 3064 3081 0 +7.50(+0.24%)
Mar 09, 2017 3106 3112 3058 3074 0 -33.16(-1.07%)
Mar 08, 2017 3114 3133 3094 3107 0 -7.12(-0.23%)
Mar 07, 2017 3143 3154 3105 3114 0 -31.43(-1.00%)
Mar 06, 2017 3186 3205 3129 3145 0 -58.37(-1.82%)
Mar 03, 2017 3203 3227 3181 3204 0 +0.24(+0.01%)
Mar 02, 2017 3202 3228 3182 3203 0 -4.21(-0.13%)
Mar 01, 2017 3193 3227 3179 3208 0 +51.47(+1.63%)
Feb 28, 2017 3165 3182 3147 3156 0 -17.44(-0.55%)
Feb 27, 2017 3158 3194 3148 3174 0 +7.44(+0.23%)
Feb 24, 2017 3145 3177 3127 3166 0 +11.90(+0.38%)
Feb 23, 2017 3155 3185 3129 3154 0 +10.39(+0.33%)
Feb 22, 2017 3158 3168 3119 3144 0 -31.63(-1.00%)
Feb 21, 2017 3151 3185 3141 3175 0 +34.40(+1.10%)
Feb 17, 2017 3141 3141 3141 3141 0 -52.66(-1.65%)
Feb 16, 2017 3187 3216 3161 3194 0 +9.19(+0.29%)
Feb 15, 2017 3179 3211 3168 3185 0 +6.50(+0.20%)
Feb 14, 2017 3167 3189 3148 3178 0 +0.82(+0.03%)
Feb 13, 2017 3170 3211 3155 3177 0 -0.93(-0.03%)
Feb 10, 2017 3159 3194 3132 3178 0 +28.65(+0.91%)
Feb 09, 2017 3183 3191 3123 3149 0 -46.54(-1.46%)
Feb 08, 2017 3169 3236 3140 3196 0 +23.43(+0.74%)
Feb 07, 2017 3173 3209 3153 3173 0 +9.72(+0.31%)
Feb 06, 2017 3176 3193 3113 3163 0 -43.60(-1.36%)
Feb 03, 2017 3226 3242 3166 3206 0 -7.85(-0.24%)
Feb 02, 2017 3275 3289 3169 3214 0 -88.26(-2.67%)
Feb 01, 2017 3307 3343 3258 3303 0 +44.14(+1.35%)
Jan 31, 2017 3256 3289 3225 3258 0 -5.59(-0.17%)
Jan 30, 2017 3279 3284 3234 3264 0 -34.08(-1.03%)
Jan 27, 2017 3309 3319 3280 3298 0 +2.17(+0.07%)
Jan 26, 2017 3342 3359 3283 3296 0 -31.81(-0.96%)
Jan 25, 2017 3274 3344 3262 3328 0 +79.13(+2.44%)
Jan 24, 2017 3188 3256 3185 3249 0 +70.13(+2.21%)
Jan 23, 2017 3145 3185 3137 3178 0 +29.75(+0.94%)
Jan 20, 2017 3153 3173 3120 3149 0 +32.81(+1.05%)
Jan 19, 2017 3138 3150 3101 3116 0 -17.50(-0.56%)
Jan 18, 2017 3135 3147 3108 3133 0 +4.36(+0.14%)
Jan 17, 2017 3149 3160 3113 3129 0 -35.09(-1.11%)
Jan 13, 2017 3164 3164 3164 3164 0 +1.74(+0.06%)
Jan 12, 2017 3183 3194 3124 3162 0 -25.36(-0.80%)
Jan 11, 2017 3163 3195 3151 3188 0 +16.96(+0.53%)
Jan 10, 2017 3152 3191 3140 3171 0 +14.63(+0.46%)
Jan 09, 2017 3161 3190 3138 3156 0 -12.34(-0.39%)
Jan 06, 2017 3167 3188 3141 3169 0 +5.21(+0.16%)
Jan 05, 2017 3186 3205 3145 3163 0 -31.99(-1.00%)
Jan 04, 2017 3160 3206 3147 3195 0 +49.84(+1.58%)
Jan 03, 2017 3135 3169 3113 3145 0 +12.63(+0.40%)
Dec 30, 2016 3133 3133 3133 3133 0 -17.47(-0.55%)
Dec 29, 2016 3141 3169 3128 3150 0 +10.92(+0.35%)
Dec 28, 2016 3198 3209 3129 3139 0 -37.21(-1.17%)
Dec 27, 2016 3173 3193 3162 3177 0 +13.62(+0.43%)
Dec 23, 2016 3163 3163 3163 3163 0 +13.26(+0.42%)
Dec 22, 2016 3159 3168 3127 3150 0 -13.04(-0.41%)
Dec 21, 2016 3176 3197 3151 3163 0 -13.54(-0.43%)
Dec 20, 2016 3169 3195 3148 3176 0 +14.86(+0.47%)
Dec 19, 2016 3151 3175 3139 3161 0 +2.98(+0.09%)
Dec 16, 2016 3147 3183 3136 3158 0 +17.16(+0.55%)
Dec 15, 2016 3116 3162 3103 3141 0 +23.88(+0.77%)
Dec 14, 2016 3143 3164 3108 3117 0 -24.82(-0.79%)
Dec 13, 2016 3158 3181 3119 3142 0 -10.23(-0.32%)
Dec 12, 2016 3164 3189 3138 3152 0 -10.92(-0.35%)
Dec 09, 2016 3164 3188 3138 3163 0 -10.02(-0.32%)
Dec 08, 2016 3146 3194 3126 3173 0 +37.84(+1.21%)
Dec 07, 2016 3086 3149 3073 3136 0 +51.48(+1.67%)
Dec 06, 2016 3063 3092 3044 3084 0 +21.93(+0.72%)
Dec 05, 2016 3043 3075 3030 3062 0 +47.34(+1.57%)
Dec 02, 2016 2988 3023 2966 3015 0 +19.33(+0.65%)
Dec 01, 2016 2989 3023 2961 2996 0 +15.93(+0.53%)
Nov 30, 2016 3011 3013 2967 2980 0 -24.82(-0.83%)
Nov 29, 2016 2992 3019 2977 3004 0 +12.79(+0.43%)
Nov 28, 2016 2992 3015 2973 2992 0 -0.73(-0.02%)
Nov 25, 2016 2985 2999 2970 2992 0 +12.13(+0.41%)
Nov 23, 2016 2980 2980 2980 2980 0 +3.40(+0.11%)
Nov 22, 2016 2961 2991 2939 2977 0 +29.46(+1.00%)
Nov 21, 2016 2940 2962 2922 2947 0 -9.48(-0.32%)
Nov 18, 2016 2957 2973 2933 2957 0 +6.96(+0.24%)
Nov 17, 2016 2928 2980 2908 2950 0 +24.67(+0.84%)
Nov 16, 2016 2922 2967 2905 2925 0 +12.67(+0.44%)
Nov 15, 2016 2888 2923 2856 2913 0 +26.11(+0.90%)
Nov 14, 2016 2833 2898 2823 2886 0 +69.52(+2.47%)
Nov 11, 2016 2802 2839 2777 2817 0 +11.73(+0.42%)
Nov 10, 2016 2807 2846 2780 2805 0 -0.01(-0.00%)
Nov 09, 2016 2726 2821 2705 2805 0 +39.59(+1.43%)
Nov 08, 2016 2747 2779 2733 2766 0 +12.40(+0.45%)
Nov 07, 2016 2760 2780 2727 2753 0 +24.27(+0.89%)
Nov 04, 2016 2720 2764 2711 2729 0 +14.88(+0.55%)
Nov 03, 2016 2723 2749 2694 2714 0 +7.07(+0.26%)
Nov 02, 2016 2703 2734 2686 2707 0 +3.25(+0.12%)
Nov 01, 2016 2765 2775 2681 2704 0 -63.40(-2.29%)
Oct 31, 2016 2755 2788 2745 2767 0 +16.80(+0.61%)
Oct 28, 2016 2764 2789 2734 2750 0 -19.63(-0.71%)
Oct 27, 2016 2799 2807 2744 2770 0 -34.47(-1.23%)
Oct 26, 2016 2833 2863 2780 2804 0 -57.52(-2.01%)
Oct 25, 2016 2862 2879 2833 2862 0 -4.35(-0.15%)
Oct 24, 2016 2905 2930 2853 2866 0 -11.67(-0.41%)
Oct 21, 2016 2874 2908 2843 2878 0 -15.18(-0.52%)
Oct 20, 2016 2919 2934 2860 2893 0 -46.75(-1.59%)
Oct 19, 2016 2899 2952 2883 2940 0 +55.97(+1.94%)
Oct 18, 2016 2884 2910 2872 2884 0 -2.69(-0.09%)
Oct 17, 2016 2878 2919 2868 2887 0 +12.65(+0.44%)
Oct 14, 2016 2852 2898 2845 2874 0 +37.49(+1.32%)
Oct 13, 2016 2832 2855 2798 2836 0 -20.97(-0.73%)
Oct 12, 2016 2831 2868 2827 2857 0 +31.17(+1.10%)
Oct 11, 2016 2861 2865 2811 2826 0 -48.17(-1.68%)
Oct 10, 2016 2885 2904 2849 2874 0 +11.55(+0.40%)
Oct 07, 2016 2861 2866 2846 2863 0 -26.00(-0.90%)
Oct 06, 2016 2856 2915 2851 2889 0 +31.28(+1.09%)
Oct 05, 2016 2879 2896 2819 2858 0 -3.74(-0.13%)
Oct 04, 2016 2914 2930 2849 2861 0 -39.79(-1.37%)
Sep 26, 2016 2934 2947 2897 2901 0 -46.84(-1.59%)
Sep 23, 2016 2938 2971 2927 2948 0 +12.92(+0.44%)
Sep 22, 2016 2954 2972 2915 2935 0 -1.60(-0.05%)
Sep 21, 2016 2918 2948 2897 2937 0 +35.78(+1.23%)
Sep 20, 2016 2942 2957 2896 2901 0 -31.32(-1.07%)
Sep 19, 2016 2935 2968 2921 2932 0 +8.91(+0.30%)
Sep 16, 2016 2925 2957 2904 2923 0 +21.26(+0.73%)
Sep 15, 2016 2861 2911 2853 2902 0 +42.09(+1.47%)
Sep 14, 2016 2861 2882 2842 2860 0 +0.75(+0.03%)
Sep 13, 2016 2875 2897 2839 2859 0 -35.01(-1.21%)
Sep 12, 2016 2847 2905 2836 2894 0 +12.23(+0.42%)
Sep 09, 2016 2940 2946 2880 2882 0 -78.24(-2.64%)
Sep 08, 2016 2972 2984 2954 2960 0 -23.07(-0.77%)
Sep 07, 2016 2970 2995 2959 2983 0 +8.77(+0.29%)
Sep 06, 2016 2970 2987 2944 2974 0 +14.83(+0.50%)
Sep 02, 2016 2960 2960 2960 2960 0 +32.22(+1.10%)
Sep 01, 2016 2917 2941 2897 2927 0 +13.44(+0.46%)
Aug 31, 2016 2926 2936 2893 2914 0 -21.60(-0.74%)
Aug 30, 2016 2931 2955 2921 2936 0 +6.37(+0.22%)
Aug 29, 2016 2922 2954 2916 2929 0 +10.99(+0.38%)
Aug 26, 2016 2925 2968 2899 2918 0 +3.27(+0.11%)
Aug 25, 2016 2848 2932 2835 2915 0 +67.30(+2.36%)
Aug 24, 2016 2870 2874 2839 2848 0 -21.94(-0.76%)
Aug 23, 2016 2862 2883 2851 2870 0 +27.56(+0.97%)
Aug 22, 2016 2856 2862 2813 2842 0 -33.37(-1.16%)
Aug 19, 2016 2861 2883 2842 2875 0 -0.66(-0.02%)
Aug 18, 2016 2861 2885 2854 2876 0 +14.45(+0.50%)
Aug 17, 2016 2838 2867 2833 2862 0 +25.65(+0.90%)
Aug 16, 2016 2837 2874 2826 2836 0 -2.74(-0.10%)
Aug 15, 2016 2842 2868 2833 2839 0 -1.72(-0.06%)
Aug 12, 2016 2858 2869 2827 2840 0 -21.94(-0.77%)
Aug 11, 2016 2850 2876 2838 2862 0 +6.25(+0.22%)
Aug 10, 2016 2833 2882 2823 2856 0 +22.40(+0.79%)
Aug 09, 2016 2841 2860 2825 2834 0 -6.75(-0.24%)
Aug 08, 2016 2832 2855 2819 2840 0 +4.48(+0.16%)
Aug 05, 2016 2842 2868 2826 2836 0 +10.88(+0.39%)
Aug 04, 2016 2826 2856 2814 2825 0 +12.25(+0.44%)
Aug 03, 2016 2800 2822 2781 2813 0 +11.67(+0.42%)
Aug 02, 2016 2811 2832 2791 2801 0 -16.69(-0.59%)
Aug 01, 2016 2822 2836 2796 2818 0 -6.87(-0.24%)
Jul 29, 2016 2816 2836 2790 2825 0 -3.63(-0.13%)
Jul 28, 2016 2825 2856 2787 2828 0 +1.35(+0.05%)
Jul 27, 2016 2820 2846 2792 2827 0 +7.81(+0.28%)
Jul 26, 2016 2784 2823 2770 2819 0 +54.00(+1.95%)
Jul 25, 2016 2769 2777 2744 2765 0 -8.95(-0.32%)
Jul 22, 2016 2768 2791 2741 2774 0 +3.21(+0.12%)
Jul 21, 2016 2777 2801 2756 2771 0 -3.74(-0.13%)
Jul 20, 2016 2776 2797 2762 2775 0 +3.68(+0.13%)
Jul 19, 2016 2793 2805 2759 2771 0 -23.99(-0.86%)
Jul 18, 2016 2794 2810 2773 2795 0 -1.51(-0.05%)
Jul 15, 2016 2765 2824 2758 2797 0 +45.59(+1.66%)
Jul 14, 2016 2768 2782 2742 2751 0 -1.03(-0.04%)
Jul 13, 2016 2759 2772 2730 2752 0 +6.43(+0.23%)
Jul 12, 2016 2712 2754 2698 2746 0 +54.35(+2.02%)
Jul 11, 2016 2679 2701 2660 2691 0 +15.93(+0.60%)
Jul 08, 2016 2675 2681 2629 2675 0 +48.50(+1.85%)
Jul 07, 2016 2632 2663 2612 2627 0 -7.61(-0.29%)
Jul 06, 2016 2634 2634 2634 2634 0 +16.52(+0.63%)
Jul 05, 2016 2651 2657 2603 2618 0 -51.17(-1.92%)
Jul 01, 2016 2669 2669 2669 2669 0 +11.86(+0.45%)
Jun 30, 2016 2594 2658 2578 2657 0 +71.54(+2.77%)
Jun 29, 2016 2571 2596 2556 2586 0 +49.50(+1.95%)
Jun 28, 2016 2526 2549 2496 2536 0 +33.51(+1.34%)
Jun 27, 2016 2565 2573 2483 2503 0 -90.23(-3.48%)
Jun 24, 2016 2611 2656 2579 2593 0 -122.46(-4.51%)
Jun 23, 2016 2698 2719 2687 2715 0 +51.16(+1.92%)
Jun 22, 2016 2667 2686 2657 2664 0 +5.26(+0.20%)
Jun 21, 2016 2681 2686 2654 2659 0 -7.24(-0.27%)
Jun 20, 2016 2658 2690 2650 2666 0 +39.41(+1.50%)
Jun 17, 2016 2622 2643 2597 2627 0 -4.71(-0.18%)
Jun 16, 2016 2611 2635 2586 2631 0 +9.29(+0.35%)
Jun 15, 2016 2642 2661 2621 2622 0 -11.06(-0.42%)
Jun 14, 2016 2629 2646 2604 2633 0 -5.71(-0.22%)
Jun 13, 2016 2687 2695 2636 2639 0 -61.38(-2.27%)
Jun 10, 2016 2699 2717 2679 2700 0 -19.91(-0.73%)
Jun 09, 2016 2729 2738 2701 2720 0 -24.45(-0.89%)
Jun 08, 2016 2738 2751 2723 2745 0 +11.54(+0.42%)
Jun 07, 2016 2712 2746 2702 2733 0 +33.09(+1.23%)
Jun 06, 2016 2689 2712 2681 2700 0 +14.18(+0.53%)
Jun 03, 2016 2681 2694 2653 2686 0 +7.09(+0.26%)
Jun 02, 2016 2646 2687 2634 2679 0 +37.01(+1.40%)
Jun 01, 2016 2629 2645 2613 2642 0 -4.92(-0.19%)
May 31, 2016 2649 2665 2623 2647 0 +7.94(+0.30%)
May 27, 2016 2639 2639 2639 2639 0 +15.74(+0.60%)
May 26, 2016 2637 2648 2614 2623 0 -12.71(-0.48%)
May 25, 2016 2603 2652 2599 2636 0 +28.90(+1.11%)
May 24, 2016 2589 2615 2583 2607 0 +32.58(+1.27%)
May 23, 2016 2565 2611 2557 2574 0 +15.02(+0.59%)
May 20, 2016 2560 2576 2542 2559 0 +3.90(+0.15%)
May 19, 2016 2545 2562 2509 2555 0 -2.13(-0.08%)
May 18, 2016 2586 2607 2547 2557 0 -34.57(-1.33%)
May 17, 2016 2628 2634 2570 2592 0 -53.84(-2.03%)
May 16, 2016 2627 2660 2614 2646 0 +22.92(+0.87%)
May 13, 2016 2645 2660 2609 2623 0 -33.46(-1.26%)
May 12, 2016 2682 2696 2640 2656 0 -2.65(-0.10%)
May 11, 2016 2672 2687 2650 2659 0 -9.53(-0.36%)
May 10, 2016 2641 2678 2631 2669 0 +38.41(+1.46%)
May 09, 2016 2619 2648 2606 2630 0 +21.66(+0.83%)
May 06, 2016 2578 2622 2566 2608 0 +30.02(+1.16%)
May 05, 2016 2596 2608 2569 2578 0 -12.98(-0.50%)
May 04, 2016 2599 2623 2570 2591 0 -28.33(-1.08%)
May 03, 2016 2637 2654 2578 2620 0 -51.75(-1.94%)
May 02, 2016 2648 2684 2627 2672 0 +27.49(+1.04%)
Apr 29, 2016 2656 2674 2617 2644 0 -8.03(-0.30%)
Apr 28, 2016 2658 2688 2627 2652 0 -30.09(-1.12%)
Apr 27, 2016 2668 2705 2644 2682 0 +39.96(+1.51%)
Apr 26, 2016 2617 2650 2608 2642 0 +34.26(+1.31%)
Apr 25, 2016 2622 2629 2585 2608 0 -34.84(-1.32%)
Apr 22, 2016 2610 2650 2601 2643 0 +40.38(+1.55%)
Apr 21, 2016 2629 2659 2595 2602 0 -22.72(-0.87%)
Apr 20, 2016 2641 2653 2617 2625 0 -12.16(-0.46%)
Apr 19, 2016 2615 2667 2604 2637 0 +33.31(+1.28%)
Apr 18, 2016 2577 2611 2568 2604 0 +13.89(+0.54%)
Apr 15, 2016 2551 2597 2547 2590 0 +34.69(+1.36%)
Apr 14, 2016 2570 2578 2540 2555 0 -7.11(-0.28%)
Apr 13, 2016 2538 2567 2528 2562 0 +39.81(+1.58%)
Apr 12, 2016 2510 2530 2493 2523 0 +18.30(+0.73%)
Apr 11, 2016 2513 2534 2494 2504 0 -3.77(-0.15%)
Apr 08, 2016 2502 2530 2491 2508 0 +29.79(+1.20%)
Apr 07, 2016 2500 2515 2466 2478 0 -39.96(-1.59%)
Apr 06, 2016 2494 2523 2474 2518 0 +15.84(+0.63%)
Apr 05, 2016 2519 2531 2489 2502 0 -35.99(-1.42%)
Apr 04, 2016 2556 2567 2530 2538 0 -17.35(-0.68%)
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.