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 (%)
Dec 29, 2017 7753 7753 7753 7753 0 -4.46(-0.06%)
Dec 28, 2017 7705 7774 7669 7757 0 +70.28(+0.91%)
Dec 27, 2017 7762 7795 7680 7687 0 -76.52(-0.99%)
Dec 26, 2017 7761 7808 7743 7764 0 -1.66(-0.02%)
Dec 22, 2017 7824 7824 7725 7765 0 -42.18(-0.54%)
Dec 21, 2017 7799 7859 7774 7807 0 +14.19(+0.18%)
Dec 20, 2017 7776 7839 7749 7793 0 +29.01(+0.37%)
Dec 19, 2017 7752 7809 7703 7764 0 +22.56(+0.29%)
Dec 18, 2017 7742 7796 7646 7742 0 +13.10(+0.17%)
Dec 15, 2017 7712 7759 7673 7729 0 +44.66(+0.58%)
Dec 14, 2017 7728 7769 7648 7684 0 -54.51(-0.70%)
Dec 13, 2017 7723 7802 7688 7738 0 +11.42(+0.15%)
Dec 12, 2017 7738 7856 7718 7727 0 -60.41(-0.78%)
Dec 11, 2017 7875 7882 7768 7787 0 -93.58(-1.19%)
Dec 08, 2017 7907 7936 7845 7881 0 +0.50(+0.01%)
Dec 07, 2017 7816 7921 7784 7880 0 +66.84(+0.86%)
Dec 06, 2017 7898 7917 7804 7814 0 -91.53(-1.16%)
Dec 05, 2017 7992 8007 7850 7905 0 -97.05(-1.21%)
Dec 04, 2017 8019 8069 7960 8002 0 -2.60(-0.03%)
Dec 01, 2017 7962 8049 7879 8005 0 +54.84(+0.69%)
Nov 30, 2017 7900 7978 7846 7950 0 +82.98(+1.05%)
Nov 29, 2017 7883 7898 7838 7867 0 -18.08(-0.23%)
Nov 28, 2017 7787 7898 7767 7885 0 +129.52(+1.67%)
Nov 27, 2017 7773 7814 7723 7756 0 +5.61(+0.07%)
Nov 24, 2017 7728 7765 7685 7750 0 +37.16(+0.48%)
Nov 22, 2017 7741 7768 7722 7713 0 -15.78(-0.20%)
Nov 21, 2017 7755 7873 7682 7729 0 -46.82(-0.60%)
Nov 20, 2017 7659 7818 7652 7775 0 +129.67(+1.70%)
Nov 17, 2017 7581 7656 7553 7646 0 +51.92(+0.68%)
Nov 16, 2017 7515 7628 7487 7594 0 +108.50(+1.45%)
Nov 15, 2017 7466 7514 7396 7485 0 -1.58(-0.02%)
Nov 14, 2017 7387 7500 7329 7487 0 +57.36(+0.77%)
Nov 13, 2017 7401 7448 7378 7430 0 +30.32(+0.41%)
Nov 10, 2017 7413 7448 7387 7399 0 -21.64(-0.29%)
Nov 09, 2017 7361 7432 7344 7421 0 +26.14(+0.35%)
Nov 08, 2017 7333 7403 7291 7395 0 +62.18(+0.85%)
Nov 07, 2017 7334 7361 7281 7333 0 -4.08(-0.06%)
Nov 06, 2017 7266 7378 7233 7337 0 +90.13(+1.24%)
Nov 03, 2017 7280 7329 7219 7246 0 -26.16(-0.36%)
Nov 02, 2017 7363 7396 7228 7273 0 -115.98(-1.57%)
Nov 01, 2017 7370 7419 7342 7389 0 +12.32(+0.17%)
Oct 31, 2017 7368 7450 7337 7376 0 +12.55(+0.17%)
Oct 30, 2017 7413 7431 7333 7364 0 -54.33(-0.73%)
Oct 27, 2017 7359 7525 7350 7418 0 +37.20(+0.50%)
Oct 26, 2017 7420 7428 7324 7381 0 +2.92(+0.04%)
Oct 25, 2017 7467 7472 7328 7378 0 -85.12(-1.14%)
Oct 24, 2017 7403 7485 7354 7463 0 +61.93(+0.84%)
Oct 23, 2017 7447 7461 7378 7401 0 -12.12(-0.16%)
Oct 20, 2017 7361 7432 7321 7413 0 +88.65(+1.21%)
Oct 19, 2017 7285 7360 7235 7325 0 +23.28(+0.32%)
Oct 18, 2017 7256 7325 7253 7301 0 +35.57(+0.49%)
Oct 17, 2017 7240 7295 7223 7266 0 +27.89(+0.39%)
Oct 16, 2017 7203 7255 7176 7238 0 +60.34(+0.84%)
Oct 13, 2017 7236 7260 7126 7178 0 -78.01(-1.08%)
Oct 12, 2017 7225 7266 7207 7256 0 +29.76(+0.41%)
Oct 11, 2017 7165 7235 7152 7226 0 +58.29(+0.81%)
Oct 10, 2017 7238 7256 7153 7167 0 -48.04(-0.67%)
Oct 09, 2017 7231 7248 7205 7216 0 -3.80(-0.05%)
Oct 06, 2017 7185 7242 7174 7219 0 +9.45(+0.13%)
Oct 05, 2017 7265 7277 7165 7210 0 -28.48(-0.39%)
Oct 04, 2017 7110 7254 7100 7238 0 +122.25(+1.72%)
Oct 03, 2017 7061 7132 7010 7116 0 +75.89(+1.08%)
Oct 02, 2017 7009 7096 6990 7040 0 +48.52(+0.69%)
Sep 29, 2017 6985 7027 6943 6992 0 -13.33(-0.19%)
Sep 28, 2017 6936 7024 6927 7005 0 +81.91(+1.18%)
Sep 27, 2017 6944 6993 6872 6923 0 -4.15(-0.06%)
Sep 26, 2017 6914 6993 6904 6927 0 +16.91(+0.24%)
Sep 25, 2017 6905 6936 6870 6910 0 -16.58(-0.24%)
Sep 22, 2017 6982 7007 6835 6927 0 -207.48(-2.91%)
Sep 21, 2017 7185 7208 7129 7134 0 -49.88(-0.69%)
Sep 20, 2017 7142 7197 7127 7184 0 +43.17(+0.60%)
Sep 19, 2017 7099 7152 7033 7141 0 -1.71(-0.02%)
Sep 18, 2017 7155 7247 7117 7143 0 -1.23(-0.02%)
Sep 15, 2017 7111 7153 7095 7144 0 +31.60(+0.44%)
Sep 14, 2017 7159 7178 7093 7112 0 -64.21(-0.89%)
Sep 13, 2017 7254 7263 7143 7177 0 -77.27(-1.07%)
Sep 12, 2017 7218 7260 7196 7254 0 +51.00(+0.71%)
Sep 11, 2017 7224 7252 7168 7203 0 +9.46(+0.13%)
Sep 08, 2017 7048 7211 7034 7193 0 +142.95(+2.03%)
Sep 07, 2017 7140 7142 6999 7051 0 -81.25(-1.14%)
Sep 06, 2017 7138 7169 7071 7132 0 +8.08(+0.11%)
Sep 05, 2017 7105 7148 7099 7124 0 -3.59(-0.05%)
Sep 01, 2017 7084 7127 7064 7127 0 +46.25(+0.65%)
Aug 31, 2017 7048 7126 7039 7081 0 +71.07(+1.01%)
Aug 30, 2017 6955 7019 6933 7010 0 +59.52(+0.86%)
Aug 29, 2017 6879 6957 6866 6950 0 +38.19(+0.55%)
Aug 28, 2017 6922 6948 6902 6912 0 +3.91(+0.06%)
Aug 25, 2017 6902 6948 6857 6908 0 +32.41(+0.47%)
Aug 24, 2017 6941 6965 6840 6876 0 -48.54(-0.70%)
Aug 23, 2017 6934 6968 6854 6924 0 -39.42(-0.57%)
Aug 22, 2017 6898 6986 6883 6964 0 +74.17(+1.08%)
Aug 21, 2017 6925 6952 6882 6890 0 -47.64(-0.69%)
Aug 18, 2017 6894 6950 6868 6937 0 +22.62(+0.33%)
Aug 17, 2017 7018 7031 6912 6915 0 -113.66(-1.62%)
Aug 16, 2017 6980 7051 6967 7028 0 +61.87(+0.89%)
Aug 15, 2017 6971 7002 6940 6967 0 +25.02(+0.36%)
Aug 14, 2017 6895 6973 6871 6942 0 +90.98(+1.33%)
Aug 11, 2017 6878 6935 6837 6851 0 -25.27(-0.37%)
Aug 10, 2017 6919 6943 6867 6876 0 -91.33(-1.31%)
Aug 09, 2017 6966 6997 6927 6967 0 +1.24(+0.02%)
Aug 08, 2017 6964 7022 6918 6966 0 -6.36(-0.09%)
Aug 07, 2017 6980 7000 6925 6972 0 -43.01(-0.61%)
Aug 04, 2017 7020 7056 6963 7015 0 +1.09(+0.02%)
Aug 03, 2017 7019 7042 6951 7014 0 -7.78(-0.11%)
Aug 02, 2017 7022 7066 6975 7022 0 -39.34(-0.56%)
Aug 01, 2017 7008 7069 6991 7061 0 +80.84(+1.16%)
Jul 31, 2017 7016 7021 6941 6980 0 -5.57(-0.08%)
Jul 28, 2017 6850 7066 6816 6986 0 +266.16(+3.96%)
Jul 27, 2017 6773 6799 6672 6720 0 -48.61(-0.72%)
Jul 26, 2017 6863 6886 6743 6768 0 -32.61(-0.48%)
Jul 25, 2017 6896 6907 6768 6801 0 -65.20(-0.95%)
Jul 24, 2017 6885 6920 6858 6866 0 -31.12(-0.45%)
Jul 21, 2017 6833 6950 6811 6897 0 +60.25(+0.88%)
Jul 20, 2017 6985 6992 6807 6837 0 -130.22(-1.87%)
Jul 19, 2017 6946 7002 6944 6967 0 +29.57(+0.43%)
Jul 18, 2017 6965 7003 6909 6938 0 -33.54(-0.48%)
Jul 17, 2017 6960 6989 6925 6971 0 +10.55(+0.15%)
Jul 14, 2017 6979 7005 6926 6961 0 -11.58(-0.17%)
Jul 13, 2017 6973 7021 6947 6972 0 -1.75(-0.03%)
Jul 12, 2017 6971 7017 6930 6974 0 +37.59(+0.54%)
Jul 11, 2017 6940 6951 6884 6937 0 -1.21(-0.02%)
Jul 10, 2017 6921 6965 6893 6938 0 +17.21(+0.25%)
Jul 07, 2017 6840 6965 6832 6921 0 +111.01(+1.63%)
Jul 06, 2017 6838 6888 6789 6810 0 -66.41(-0.97%)
Jul 05, 2017 6818 6884 6783 6876 0 +70.89(+1.04%)
Jul 03, 2017 6827 6840 6773 6805 0 -1.18(-0.02%)
Jun 30, 2017 6768 6842 6742 6806 0 +62.50(+0.93%)
Jun 29, 2017 6826 6859 6676 6744 0 -106.94(-1.56%)
Jun 28, 2017 6865 6880 6820 6851 0 +22.11(+0.32%)
Jun 27, 2017 6904 6919 6820 6829 0 -80.04(-1.16%)
Jun 26, 2017 6936 6956 6888 6909 0 +2.30(+0.03%)
Jun 23, 2017 6845 6915 6813 6906 0 +98.97(+1.45%)
Jun 22, 2017 6804 6824 6751 6807 0 -3.52(-0.05%)
Jun 21, 2017 6831 6835 6768 6811 0 -12.07(-0.18%)
Jun 20, 2017 6857 6882 6793 6823 0 -35.27(-0.51%)
Jun 19, 2017 6819 6879 6811 6858 0 +52.51(+0.77%)
Jun 16, 2017 6825 6842 6717 6806 0 -14.79(-0.22%)
Jun 15, 2017 6829 6848 6767 6820 0 -37.33(-0.54%)
Jun 14, 2017 6846 6922 6803 6858 0 +51.76(+0.76%)
Jun 13, 2017 6750 6822 6729 6806 0 +62.48(+0.93%)
Jun 12, 2017 6741 6773 6696 6744 0 -14.44(-0.21%)
Jun 09, 2017 6724 6795 6707 6758 0 +42.46(+0.63%)
Jun 08, 2017 6704 6768 6662 6716 0 -11.78(-0.18%)
Jun 07, 2017 6739 6762 6697 6727 0 +7.06(+0.11%)
Jun 06, 2017 6696 6751 6676 6720 0 -12.61(-0.19%)
Jun 05, 2017 6731 6743 6689 6733 0 +11.27(+0.17%)
Jun 02, 2017 6705 6750 6685 6722 0 +24.05(+0.36%)
Jun 01, 2017 6690 6740 6649 6698 0 +4.89(+0.07%)
May 31, 2017 6670 6698 6611 6693 0 +56.99(+0.86%)
May 30, 2017 6596 6649 6567 6636 0 +35.93(+0.54%)
May 26, 2017 6610 6635 6579 6600 0 -27.09(-0.41%)
May 25, 2017 6623 6667 6595 6627 0 +41.31(+0.63%)
May 24, 2017 6522 6598 6492 6586 0 +67.82(+1.04%)
May 23, 2017 6508 6562 6484 6518 0 +36.26(+0.56%)
May 22, 2017 6456 6494 6448 6481 0 +44.46(+0.69%)
May 19, 2017 6407 6470 6392 6437 0 +42.57(+0.67%)
May 18, 2017 6397 6433 6344 6394 0 -6.29(-0.10%)
May 17, 2017 6475 6464 6369 6401 0 -75.77(-1.17%)
May 16, 2017 6527 6540 6462 6476 0 -18.99(-0.29%)
May 15, 2017 6475 6537 6442 6495 0 +36.15(+0.56%)
May 12, 2017 6562 6578 6440 6459 0 -120.67(-1.83%)
May 11, 2017 6512 6584 6477 6580 0 +36.68(+0.56%)
May 10, 2017 6537 6582 6510 6543 0 -18.44(-0.28%)
May 09, 2017 6560 6591 6542 6562 0 +3.94(+0.06%)
May 08, 2017 6555 6587 6498 6558 0 +51.44(+0.79%)
May 05, 2017 6525 6562 6488 6506 0 -23.49(-0.36%)
May 04, 2017 6479 6537 6470 6530 0 +72.04(+1.12%)
May 03, 2017 6496 6524 6421 6458 0 -56.50(-0.87%)
May 02, 2017 6584 6601 6505 6514 0 -67.88(-1.03%)
May 01, 2017 6613 6625 6529 6582 0 +1.90(+0.03%)
Apr 28, 2017 6469 6632 6403 6580 0 -113.30(-1.69%)
Apr 27, 2017 6683 6752 6642 6694 0 +16.88(+0.25%)
Apr 26, 2017 6683 6727 6656 6677 0 +8.72(+0.13%)
Apr 25, 2017 6620 6715 6616 6668 0 +80.66(+1.22%)
Apr 24, 2017 6632 6651 6549 6587 0 +35.78(+0.55%)
Apr 21, 2017 6594 6613 6544 6552 0 -41.00(-0.62%)
Apr 20, 2017 6557 6626 6543 6593 0 +68.14(+1.04%)
Apr 19, 2017 6494 6548 6457 6524 0 +68.38(+1.06%)
Apr 18, 2017 6441 6474 6405 6456 0 -19.07(-0.29%)
Apr 17, 2017 6415 6477 6388 6475 0 +76.12(+1.19%)
Apr 13, 2017 6419 6445 6375 6399 0 -34.21(-0.53%)
Apr 12, 2017 6479 6527 6390 6433 0 +6.48(+0.10%)
Apr 11, 2017 6392 6432 6344 6427 0 +35.64(+0.56%)
Apr 10, 2017 6380 6419 6367 6391 0 +9.11(+0.14%)
Apr 07, 2017 6376 6402 6356 6382 0 -0.16(-0.00%)
Apr 06, 2017 6357 6422 6330 6382 0 +35.63(+0.56%)
Apr 05, 2017 6398 6442 6333 6346 0 -21.37(-0.34%)
Apr 04, 2017 6369 6408 6332 6368 0 -7.46(-0.12%)
Apr 03, 2017 6427 6460 6329 6375 0 -39.58(-0.62%)
Mar 31, 2017 6399 6441 6363 6415 0 +13.96(+0.22%)
Mar 30, 2017 6418 6488 6391 6401 0 -19.52(-0.30%)
Mar 29, 2017 6332 6429 6321 6420 0 +58.11(+0.91%)
Mar 28, 2017 6342 6387 6305 6362 0 +11.03(+0.17%)
Mar 27, 2017 6270 6366 6244 6351 0 +15.20(+0.24%)
Mar 24, 2017 6406 6422 6294 6336 0 -61.44(-0.96%)
Mar 23, 2017 6364 6439 6351 6398 0 +43.29(+0.68%)
Mar 22, 2017 6344 6365 6247 6354 0 -41.93(-0.66%)
Mar 21, 2017 6489 6493 6383 6396 0 -82.25(-1.27%)
Mar 20, 2017 6450 6483 6397 6478 0 +43.17(+0.67%)
Mar 17, 2017 6450 6472 6397 6435 0 -17.62(-0.27%)
Mar 16, 2017 6442 6513 6416 6453 0 +12.56(+0.20%)
Mar 15, 2017 6435 6458 6370 6440 0 +36.12(+0.56%)
Mar 14, 2017 6395 6443 6378 6404 0 -36.56(-0.57%)
Mar 13, 2017 6419 6455 6389 6441 0 +20.42(+0.32%)
Mar 10, 2017 6400 6444 6377 6420 0 +60.20(+0.95%)
Mar 09, 2017 6400 6437 6323 6360 0 -48.83(-0.76%)
Mar 08, 2017 6375 6453 6341 6409 0 +51.73(+0.81%)
Mar 07, 2017 6381 6418 6328 6357 0 -27.73(-0.43%)
Mar 06, 2017 6376 6434 6343 6385 0 -45.86(-0.71%)
Mar 03, 2017 6458 6518 6414 6431 0 -16.71(-0.26%)
Mar 02, 2017 6461 6515 6434 6448 0 -43.09(-0.66%)
Mar 01, 2017 6421 6549 6392 6491 0 +150.39(+2.37%)
Feb 28, 2017 6383 6409 6330 6340 0 -60.18(-0.94%)
Feb 27, 2017 6328 6410 6300 6400 0 +51.34(+0.81%)
Feb 24, 2017 6319 6359 6273 6349 0 +20.21(+0.32%)
Feb 23, 2017 6359 6370 6303 6329 0 -1.02(-0.02%)
Feb 22, 2017 6331 6362 6287 6330 0 +10.00(+0.16%)
Feb 21, 2017 6248 6331 6183 6320 0 +85.75(+1.38%)
Feb 17, 2017 6234 6234 6234 6234 0 -7.95(-0.13%)
Feb 16, 2017 6277 6300 6195 6242 0 -28.82(-0.46%)
Feb 15, 2017 6293 6324 6249 6271 0 -31.07(-0.49%)
Feb 14, 2017 6280 6308 6242 6302 0 +10.25(+0.16%)
Feb 13, 2017 6315 6345 6261 6292 0 +22.64(+0.36%)
Feb 10, 2017 6008 6315 5933 6269 0 +207.75(+3.43%)
Feb 09, 2017 6028 6092 5951 6061 0 +26.56(+0.44%)
Feb 08, 2017 6039 6076 6011 6035 0 -0.70(-0.01%)
Feb 07, 2017 6049 6095 6023 6036 0 +15.12(+0.25%)
Feb 06, 2017 6053 6110 6002 6020 0 -60.35(-0.99%)
Feb 03, 2017 6097 6136 6050 6081 0 -3.21(-0.05%)
Feb 02, 2017 6082 6120 6046 6084 0 -6.31(-0.10%)
Feb 01, 2017 6090 6131 6015 6090 0 +3.31(+0.05%)
Jan 31, 2017 6082 6104 6015 6087 0 +6.25(+0.10%)
Jan 30, 2017 6038 6108 5993 6081 0 -7.81(-0.13%)
Jan 27, 2017 6082 6096 6053 6088 0 -8.22(-0.13%)
Jan 26, 2017 6098 6129 6050 6097 0 -3.33(-0.05%)
Jan 25, 2017 6097 6170 6081 6100 0 +28.85(+0.48%)
Jan 24, 2017 5956 6103 5951 6071 0 +144.16(+2.43%)
Jan 23, 2017 5868 5950 5852 5927 0 +56.57(+0.96%)
Jan 20, 2017 5850 5895 5845 5870 0 +36.79(+0.63%)
Jan 19, 2017 5805 5952 5792 5834 0 +40.53(+0.70%)
Jan 18, 2017 5743 5807 5716 5793 0 +62.23(+1.09%)
Jan 17, 2017 5728 5756 5699 5731 0 -15.79(-0.27%)
Jan 13, 2017 5747 5747 5747 5747 0 +27.36(+0.48%)
Jan 12, 2017 5712 5739 5664 5719 0 -24.56(-0.43%)
Jan 11, 2017 5781 5798 5700 5744 0 -19.26(-0.33%)
Jan 10, 2017 5761 5826 5756 5763 0 -13.09(-0.23%)
Jan 09, 2017 5826 5839 5769 5776 0 -29.90(-0.51%)
Jan 06, 2017 5826 5875 5776 5806 0 -14.48(-0.25%)
Jan 05, 2017 5849 5870 5778 5821 0 -41.19(-0.70%)
Jan 04, 2017 5759 5881 5753 5862 0 +112.10(+1.95%)
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.