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

Textile Manufacturing Sector (CIX: MSECTOR628 )

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 (%)
Oct 31, 2013 3822 3853 3754 3808 0 -14.64(-0.38%)
Oct 30, 2013 3852 3890 3783 3822 0 -27.00(-0.70%)
Oct 29, 2013 3807 3852 3763 3849 0 +48.64(+1.28%)
Oct 28, 2013 3773 3811 3746 3801 0 +18.72(+0.49%)
Oct 25, 2013 3778 3815 3766 3782 0 +2.84(+0.08%)
Oct 24, 2013 3679 3793 3680 3779 0 +89.47(+2.42%)
Oct 23, 2013 3665 3701 3646 3690 0 +12.60(+0.34%)
Oct 22, 2013 3633 3707 3625 3677 0 +64.49(+1.79%)
Oct 21, 2013 3585 3622 3547 3612 0 +23.39(+0.65%)
Oct 18, 2013 3606 3629 3554 3589 0 -13.18(-0.37%)
Oct 17, 2013 3770 3618 3460 3602 0 -32.09(-0.88%)
Oct 16, 2013 3644 3663 3568 3634 0 +12.78(+0.35%)
Oct 15, 2013 3687 3729 3600 3622 0 -82.15(-2.22%)
Oct 14, 2013 3667 3711 3635 3704 0 -14.24(-0.38%)
Oct 11, 2013 3698 3749 3686 3718 0 +30.99(+0.84%)
Oct 10, 2013 3637 3688 3628 3687 0 +98.47(+2.74%)
Oct 09, 2013 3583 3632 3522 3588 0 +14.65(+0.41%)
Oct 08, 2013 3639 3650 3552 3574 0 -71.30(-1.96%)
Oct 07, 2013 3695 3724 3642 3645 0 -93.26(-2.49%)
Oct 04, 2013 3734 3761 3711 3738 0 -0.12(-0.00%)
Oct 03, 2013 3813 3832 3709 3738 0 -82.31(-2.15%)
Oct 02, 2013 3793 3826 3737 3821 0 +4.43(+0.12%)
Oct 01, 2013 3726 3824 3728 3816 0 +85.50(+2.29%)
Sep 27, 2013 3693 3749 3675 3731 0 +5.24(+0.14%)
Sep 26, 2013 3731 3751 3673 3726 0 +11.57(+0.31%)
Sep 25, 2013 3727 3755 3693 3714 0 -5.26(-0.14%)
Sep 24, 2013 3681 3758 3656 3719 0 +39.49(+1.07%)
Sep 23, 2013 3748 3756 3641 3680 0 -62.28(-1.66%)
Sep 20, 2013 3829 3835 3739 3742 0 -72.90(-1.91%)
Sep 19, 2013 3820 3847 3782 3815 0 +15.20(+0.40%)
Sep 18, 2013 3706 3817 3671 3800 0 +80.02(+2.15%)
Sep 17, 2013 3685 3731 3678 3720 0 +41.33(+1.12%)
Sep 16, 2013 3695 3710 3646 3678 0 +30.36(+0.83%)
Sep 13, 2013 3632 3665 3605 3648 0 +21.30(+0.59%)
Sep 12, 2013 3633 3706 3616 3627 0 -21.17(-0.58%)
Sep 11, 2013 3598 3650 3569 3648 0 +47.32(+1.31%)
Sep 10, 2013 3585 3612 3558 3601 0 +22.44(+0.63%)
Sep 09, 2013 3488 3585 3485 3578 0 +95.18(+2.73%)
Sep 06, 2013 3450 3533 3384 3483 0 +108.56(+3.22%)
Sep 05, 2013 3382 3421 3364 3374 0 -20.47(-0.60%)
Sep 04, 2013 3379 3414 3349 3395 0 +12.37(+0.37%)
Sep 03, 2013 3419 3523 3336 3383 0 +1.44(+0.04%)
Aug 30, 2013 3381 3381 3381 0 -73.89(-2.14%)
Aug 29, 2013 3438 3510 3423 3455 0 +48.09(+1.41%)
Aug 28, 2013 3444 3477 3387 3407 0 -46.73(-1.35%)
Aug 27, 2013 3506 3558 3444 3454 0 -113.06(-3.17%)
Aug 26, 2013 3544 3597 3522 3567 0 +25.18(+0.71%)
Aug 23, 2013 3619 3621 3520 3542 0 -55.74(-1.55%)
Aug 22, 2013 3540 3622 3536 3597 0 +59.22(+1.67%)
Aug 21, 2013 3547 3592 3514 3538 0 -22.04(-0.62%)
Aug 20, 2013 3453 3580 3453 3560 0 +117.11(+3.40%)
Aug 19, 2013 3493 3507 3440 3443 0 -63.85(-1.82%)
Aug 16, 2013 3505 3572 3493 3507 0 -3.19(-0.09%)
Aug 15, 2013 3498 3528 3456 3510 0 -63.89(-1.79%)
Aug 14, 2013 3644 3654 3558 3574 0 -77.00(-2.11%)
Aug 13, 2013 3679 3691 3608 3651 0 -29.01(-0.79%)
Aug 12, 2013 3613 3720 3614 3680 0 +20.57(+0.56%)
Aug 09, 2013 3656 3692 3627 3659 0 -12.16(-0.33%)
Aug 08, 2013 3677 3697 3633 3672 0 +50.71(+1.40%)
Aug 07, 2013 3684 3686 3602 3621 0 -40.11(-1.10%)
Aug 06, 2013 3704 3716 3624 3661 0 -54.70(-1.47%)
Aug 05, 2013 3688 3738 3679 3716 0 +2.08(+0.06%)
Aug 02, 2013 3814 3822 3675 3714 0 +218.59(+6.25%)
Aug 01, 2013 3454 3549 3453 3495 0 +61.60(+1.79%)
Jul 31, 2013 3409 3469 3371 3433 0 +33.99(+1.00%)
Jul 30, 2013 3374 3414 3327 3399 0 +76.47(+2.30%)
Jul 29, 2013 3324 3375 3304 3323 0 -4.49(-0.13%)
Jul 26, 2013 3323 3360 3313 3327 0 -23.17(-0.69%)
Jul 25, 2013 3313 3374 3275 3351 0 -25.84(-0.77%)
Jul 24, 2013 3409 3434 3353 3376 0 -19.74(-0.58%)
Jul 23, 2013 3369 3404 3358 3396 0 +35.79(+1.07%)
Jul 22, 2013 3412 3411 3344 3360 0 -47.76(-1.40%)
Jul 19, 2013 3398 3441 3381 3408 0 +2.23(+0.07%)
Jul 18, 2013 3409 3450 3385 3406 0 -1.86(-0.05%)
Jul 17, 2013 3399 3421 3345 3408 0 +17.58(+0.52%)
Jul 16, 2013 3404 3420 3343 3390 0 -16.34(-0.48%)
Jul 15, 2013 3385 3423 3376 3406 0 +14.55(+0.43%)
Jul 12, 2013 3373 3412 3354 3392 0 +14.22(+0.42%)
Jul 11, 2013 3376 3404 3326 3378 0 +92.91(+2.83%)
Jul 10, 2013 3304 3339 3255 3285 0 -20.17(-0.61%)
Jul 09, 2013 3209 3310 3197 3305 0 +119.05(+3.74%)
Jul 08, 2013 3271 3274 3178 3186 0 -62.71(-1.93%)
Jul 05, 2013 3260 3270 3174 3249 0 +10.39(+0.32%)
Jul 03, 2013 3238 3238 3238 0 +24.67(+0.77%)
Jul 02, 2013 3246 3278 3199 3214 0 -37.29(-1.15%)
Jul 01, 2013 3258 3302 3235 3251 0 +5.41(+0.17%)
Jun 28, 2013 3268 3281 3206 3245 0 +60.57(+1.90%)
Jun 26, 2013 3224 3246 3167 3185 0 -4.71(-0.15%)
Jun 25, 2013 3142 3227 3132 3190 0 +100.91(+3.27%)
Jun 24, 2013 3095 3143 3023 3089 0 -75.26(-2.38%)
Jun 21, 2013 3185 3214 3087 3164 0 -19.26(-0.61%)
Jun 20, 2013 3259 3276 3154 3183 0 -126.63(-3.83%)
Jun 19, 2013 3310 3386 3307 3310 0 -4.31(-0.13%)
Jun 18, 2013 3282 3323 3258 3314 0 +43.04(+1.32%)
Jun 17, 2013 3232 3329 3222 3271 0 +60.75(+1.89%)
Jun 14, 2013 3215 3279 3185 3210 0 -8.31(-0.26%)
Jun 13, 2013 3087 3232 3083 3219 0 +128.06(+4.14%)
Jun 12, 2013 3148 3159 3080 3091 0 -20.96(-0.67%)
Jun 11, 2013 3140 3193 3101 3112 0 -85.27(-2.67%)
Jun 10, 2013 3236 3256 3153 3197 0 -25.27(-0.78%)
Jun 07, 2013 3213 3232 3131 3222 0 +52.48(+1.66%)
Jun 06, 2013 3079 3171 3065 3170 0 +99.62(+3.24%)
Jun 05, 2013 3077 3161 3036 3070 0 -22.71(-0.73%)
Jun 04, 2013 3140 3178 3006 3093 0 -45.28(-1.44%)
Jun 03, 2013 3207 3234 3070 3138 0 -57.57(-1.80%)
May 31, 2013 3236 3264 3193 3196 0 -59.31(-1.82%)
May 30, 2013 3263 3300 3238 3255 0 -1.99(-0.06%)
May 29, 2013 3305 3312 3215 3257 0 -79.43(-2.38%)
May 28, 2013 3320 3363 3303 3336 0 +61.80(+1.89%)
May 24, 2013 3275 3275 3275 0 -3.03(-0.09%)
May 23, 2013 3231 3314 3202 3278 0 +12.49(+0.38%)
May 22, 2013 3327 3379 3244 3265 0 -47.94(-1.45%)
May 21, 2013 3312 3353 3279 3313 0 -0.33(-0.01%)
May 20, 2013 3360 3381 3296 3313 0 -55.15(-1.64%)
May 17, 2013 3357 3379 3324 3368 0 +37.67(+1.13%)
May 16, 2013 3377 3406 3323 3331 0 -62.38(-1.84%)
May 15, 2013 3384 3407 3366 3393 0 +29.64(+0.88%)
May 13, 2013 3346 3372 3333 3364 0 +16.86(+0.50%)
May 10, 2013 3333 3364 3330 3347 0 +16.37(+0.49%)
May 09, 2013 3303 3356 3301 3330 0 +18.99(+0.57%)
May 08, 2013 3265 3319 3248 3311 0 +49.08(+1.50%)
May 07, 2013 3254 3268 3222 3262 0 +7.60(+0.23%)
May 06, 2013 3268 3272 3239 3255 0 -13.32(-0.41%)
May 03, 2013 3199 3277 3084 3268 0 +184.29(+5.98%)
May 02, 2013 3082 3123 3015 3084 0 +27.13(+0.89%)
May 01, 2013 3124 3162 3048 3057 0 -84.71(-2.70%)
Apr 30, 2013 3167 3197 3114 3141 0 -34.50(-1.09%)
Apr 29, 2013 3203 3234 3154 3176 0 -22.09(-0.69%)
Apr 26, 2013 3216 3229 3175 3198 0 -12.94(-0.40%)
Apr 25, 2013 3223 3267 3199 3211 0 -1.09(-0.03%)
Apr 24, 2013 3266 3283 3203 3212 0 -27.79(-0.86%)
Apr 23, 2013 3201 3257 3190 3240 0 +67.18(+2.12%)
Apr 22, 2013 3151 3179 3079 3172 0 +28.59(+0.91%)
Apr 19, 2013 3079 3158 3060 3144 0 +79.01(+2.58%)
Apr 18, 2013 3129 3140 3056 3065 0 -59.64(-1.91%)
Apr 17, 2013 3175 3180 3074 3125 0 -72.61(-2.27%)
Apr 16, 2013 3128 3205 3097 3197 0 +107.01(+3.46%)
Apr 15, 2013 3241 3265 3085 3090 0 -184.29(-5.63%)
Apr 12, 2013 3280 3324 3262 3274 0 -17.08(-0.52%)
Apr 11, 2013 3226 3307 3219 3291 0 +68.18(+2.12%)
Apr 10, 2013 3213 3233 3171 3223 0 +22.64(+0.71%)
Apr 09, 2013 3211 3227 3160 3201 0 -0.25(-0.01%)
Apr 08, 2013 3157 3207 3147 3201 0 +36.92(+1.17%)
Apr 05, 2013 3005 3178 2983 3164 0 +80.37(+2.61%)
Apr 04, 2013 3101 3129 3062 3084 0 -0.27(-0.01%)
Apr 03, 2013 3152 3158 3035 3084 0 -60.57(-1.93%)
Apr 02, 2013 3176 3197 3123 3144 0 -22.18(-0.70%)
Apr 01, 2013 3191 3221 3135 3167 0 -25.88(-0.81%)
Mar 28, 2013 3193 3193 3193 0 +15.10(+0.48%)
Mar 27, 2013 3155 3187 3139 3177 0 -13.39(-0.42%)
Mar 26, 2013 3145 3199 3141 3191 0 +56.61(+1.81%)
Mar 25, 2013 3137 3203 3113 3134 0 +7.84(+0.25%)
Mar 22, 2013 3161 3186 3118 3126 0 -23.84(-0.76%)
Mar 21, 2013 3206 3225 3139 3150 0 -88.52(-2.73%)
Mar 20, 2013 3211 3259 3198 3239 0 +51.59(+1.62%)
Mar 19, 2013 3237 3249 3150 3187 0 -35.23(-1.09%)
Mar 18, 2013 3170 3241 3163 3222 0 +6.21(+0.19%)
Mar 15, 2013 3205 3235 3193 3216 0 -1.03(-0.03%)
Mar 14, 2013 3191 3219 3181 3217 0 +30.76(+0.97%)
Mar 13, 2013 3186 3208 3172 3186 0 +2.89(+0.09%)
Mar 12, 2013 3193 3200 3160 3184 0 -10.51(-0.33%)
Mar 11, 2013 3181 3216 3173 3194 0 +9.04(+0.28%)
Mar 08, 2013 3210 3229 3156 3185 0 +6.63(+0.21%)
Mar 07, 2013 3156 3187 3141 3178 0 +20.41(+0.65%)
Mar 06, 2013 3135 3172 3120 3158 0 +32.40(+1.04%)
Mar 05, 2013 3071 3135 3071 3126 0 +60.57(+1.98%)
Mar 04, 2013 3006 3098 3005 3065 0 +43.35(+1.43%)
Mar 01, 2013 2977 3046 2955 3022 0 +15.39(+0.51%)
Feb 28, 2013 3024 3037 2994 3006 0 -4.02(-0.13%)
Feb 27, 2013 2963 3047 2958 3010 0 +45.40(+1.53%)
Feb 26, 2013 2895 2977 2881 2965 0 -62.08(-2.05%)
Feb 22, 2013 2914 3036 2910 3027 0 +116.12(+3.99%)
Feb 21, 2013 2954 2985 2872 2911 0 -31.96(-1.09%)
Feb 20, 2013 3073 3088 2940 2943 0 -106.82(-3.50%)
Feb 15, 2013 3050 3050 3050 0 +23.49(+0.78%)
Feb 14, 2013 3028 3071 3015 3026 0 -9.89(-0.33%)
Feb 13, 2013 3003 3041 2993 3036 0 +29.69(+0.99%)
Feb 12, 2013 2964 3029 2964 3006 0 +39.45(+1.33%)
Feb 11, 2013 2912 2971 2911 2967 0 +47.45(+1.63%)
Feb 08, 2013 2878 2928 2881 2919 0 +35.33(+1.22%)
Feb 07, 2013 2906 2921 2840 2884 0 -16.07(-0.55%)
Feb 06, 2013 2893 2913 2872 2900 0 +17.59(+0.61%)
Feb 04, 2013 2866 2910 2859 2883 0 -9.27(-0.32%)
Feb 01, 2013 2897 2957 2885 2892 0 +21.44(+0.75%)
Jan 31, 2013 2860 2889 2839 2870 0 -7.18(-0.25%)
Jan 30, 2013 2943 2962 2867 2878 0 -65.86(-2.24%)
Jan 29, 2013 2915 2951 2890 2943 0 +51.66(+1.79%)
Jan 28, 2013 2881 2923 2870 2892 0 +10.69(+0.37%)
Jan 25, 2013 2845 2886 2819 2881 0 +43.94(+1.55%)
Jan 24, 2013 2769 2853 2774 2837 0 +52.15(+1.87%)
Jan 23, 2013 2741 2788 2737 2785 0 +38.84(+1.41%)
Jan 22, 2013 2777 2780 2731 2746 0 +22.37(+0.82%)
Jan 18, 2013 2724 2724 2724 0 -14.73(-0.54%)
Jan 17, 2013 2694 2746 2681 2739 0 +84.04(+3.17%)
Jan 16, 2013 2662 2680 2648 2654 0 -14.88(-0.56%)
Jan 15, 2013 2649 2676 2648 2669 0 +1.87(+0.07%)
Jan 14, 2013 2664 2688 2652 2668 0 -2.52(-0.09%)
Jan 12, 2013 2680 2706 2654 2670 0 +0.00(+0.00%)
Jan 11, 2013 2680 2706 2654 2670 0 -4.24(-0.16%)
Jan 10, 2013 2684 2690 2644 2674 0 -1.54(-0.06%)
Jan 09, 2013 2647 2684 2646 2676 0 +35.42(+1.34%)
Jan 08, 2013 2626 2646 2587 2640 0 +12.24(+0.47%)
Jan 07, 2013 2641 2655 2614 2628 0 -15.74(-0.60%)
Jan 04, 2013 2640 2664 2630 2644 0 +6.60(+0.25%)
Jan 03, 2013 2625 2662 2615 2637 0 +8.20(+0.31%)
Jan 02, 2013 2640 2643 2559 2629 0 +74.71(+2.92%)
Dec 31, 2012 2554 2554 2554 0 +33.03(+1.31%)
Dec 28, 2012 2518 2539 2506 2521 0 -10.79(-0.43%)
Dec 27, 2012 2526 2540 2492 2532 0 +6.44(+0.25%)
Dec 26, 2012 2538 2556 2521 2526 0 -10.29(-0.41%)
Dec 24, 2012 2536 2536 2536 0 -32.37(-1.26%)
Dec 21, 2012 2456 2637 2445 2568 0 +104.96(+4.26%)
Dec 20, 2012 2402 2488 2397 2463 0 +67.52(+2.82%)
Dec 19, 2012 2418 2430 2387 2396 0 -19.49(-0.81%)
Dec 18, 2012 2343 2419 2331 2415 0 +84.06(+3.61%)
Dec 17, 2012 2318 2344 2308 2331 0 +12.24(+0.53%)
Dec 14, 2012 2308 2337 2300 2319 0 -0.52(-0.02%)
Dec 13, 2012 2329 2345 2295 2320 0 -6.97(-0.30%)
Dec 12, 2012 2336 2364 2314 2327 0 +0.90(+0.04%)
Dec 11, 2012 2336 2349 2308 2326 0 -8.91(-0.38%)
Dec 10, 2012 2346 2371 2314 2335 0 -16.66(-0.71%)
Dec 07, 2012 2379 2388 2338 2351 0 -15.36(-0.65%)
Dec 06, 2012 2359 2378 2323 2367 0 +11.41(+0.48%)
Dec 05, 2012 2431 2439 2348 2355 0 -72.54(-2.99%)
Dec 04, 2012 2428 2442 2398 2428 0 +0.61(+0.03%)
Nov 30, 2012 2420 2432 2402 2427 0 +0.38(+0.02%)
Nov 29, 2012 2412 2447 2407 2427 0 +25.24(+1.05%)
Nov 28, 2012 2390 2409 2357 2401 0 +7.60(+0.32%)
Nov 27, 2012 2387 2423 2386 2394 0 -0.97(-0.04%)
Nov 26, 2012 2436 2451 2390 2395 0 -51.17(-2.09%)
Nov 24, 2012 2434 2461 2428 2446 0 +0.00(+0.00%)
Nov 23, 2012 2434 2461 2428 2446 0 +31.02(+1.28%)
Nov 21, 2012 2415 2415 2415 0 +6.96(+0.29%)
Nov 20, 2012 2342 2408 2337 2408 0 +59.06(+2.51%)
Nov 19, 2012 2330 2385 2309 2349 0 +57.33(+2.50%)
Nov 16, 2012 2271 2318 2256 2292 0 +27.89(+1.23%)
Nov 15, 2012 2316 2334 2250 2264 0 -63.29(-2.72%)
Nov 14, 2012 2374 2383 2317 2327 0 -36.53(-1.55%)
Nov 13, 2012 2356 2408 2353 2364 0 +2.09(+0.09%)
Nov 12, 2012 2390 2405 2348 2361 0 -17.35(-0.73%)
Nov 09, 2012 2398 2432 2364 2379 0 -30.40(-1.26%)
Nov 08, 2012 2408 2434 2396 2409 0 -2.43(-0.10%)
Nov 07, 2012 2439 2474 2408 2412 0 -56.38(-2.28%)
Nov 06, 2012 2490 2500 2450 2468 0 -28.45(-1.14%)
Nov 05, 2012 2446 2508 2435 2496 0 +56.75(+2.33%)
Nov 02, 2012 2425 2490 2389 2440 0 +36.83(+1.53%)
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.