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 (%)
Mar 31, 2011 1960 1991 1955 1989 0 +20.24(+1.03%)
Mar 30, 2011 1947 1975 1933 1968 0 +31.89(+1.65%)
Mar 29, 2011 1912 1944 1904 1937 0 +19.80(+1.03%)
Mar 28, 2011 1939 1946 1908 1917 0 -18.21(-0.94%)
Mar 25, 2011 1918 1955 1906 1935 0 +22.10(+1.16%)
Mar 24, 2011 1902 1923 1883 1913 0 +20.86(+1.10%)
Mar 23, 2011 1881 1902 1856 1892 0 +2.53(+0.13%)
Mar 22, 2011 1905 1914 1873 1889 0 -15.79(-0.83%)
Mar 21, 2011 1876 1908 1869 1905 0 +57.55(+3.11%)
Mar 18, 2011 1861 1875 1837 1848 0 +9.44(+0.51%)
Mar 17, 2011 1865 1873 1831 1838 0 +3.36(+0.18%)
Mar 16, 2011 1856 1864 1820 1835 0 -25.63(-1.38%)
Mar 15, 2011 1848 1871 1837 1861 0 +6.89(+0.37%)
Mar 14, 2011 1842 1870 1839 1854 0 -10.66(-0.57%)
Mar 11, 2011 1855 1883 1842 1864 0 +0.55(+0.03%)
Mar 10, 2011 1885 1902 1855 1864 0 -45.08(-2.36%)
Mar 09, 2011 1860 1917 1845 1909 0 +50.50(+2.72%)
Mar 08, 2011 1805 1881 1793 1858 0 +54.75(+3.04%)
Mar 07, 2011 1852 1855 1787 1804 0 -46.12(-2.49%)
Mar 04, 2011 1884 1889 1839 1850 0 -34.81(-1.85%)
Mar 03, 2011 1885 1908 1863 1884 0 +24.82(+1.33%)
Mar 02, 2011 1839 1879 1836 1860 0 +19.28(+1.05%)
Mar 01, 2011 1872 1902 1830 1840 0 -44.28(-2.35%)
Feb 28, 2011 1876 1911 1857 1885 0 +3.92(+0.21%)
Feb 25, 2011 1830 1886 1826 1881 0 +55.52(+3.04%)
Feb 24, 2011 1842 1855 1792 1825 0 -18.86(-1.02%)
Feb 23, 2011 1834 1877 1799 1844 0 -10.86(-0.59%)
Feb 22, 2011 1891 1898 1840 1855 0 -58.97(-3.08%)
Feb 18, 2011 1914 1914 1914 0 +3.09(+0.16%)
Feb 17, 2011 1878 1922 1870 1911 0 +47.98(+2.58%)
Feb 16, 2011 1747 1878 1841 1863 0 +16.16(+0.88%)
Feb 15, 2011 1770 1895 1836 1847 0 -40.25(-2.13%)
Feb 14, 2011 1802 1915 1882 1887 0 -19.97(-1.05%)
Feb 11, 2011 1791 1924 1874 1907 0 +5.05(+0.27%)
Feb 10, 2011 1790 1918 1881 1902 0 -6.74(-0.35%)
Feb 09, 2011 1791 1918 1888 1909 0 +1.50(+0.08%)
Feb 08, 2011 1768 1913 1862 1907 0 +28.67(+1.53%)
Feb 07, 2011 1728 1886 1824 1878 0 +46.31(+2.53%)
Feb 04, 2011 1700 1845 1796 1832 0 +31.18(+1.73%)
Feb 03, 2011 1689 1816 1771 1801 0 +0.27(+0.01%)
Feb 02, 2011 1702 1822 1793 1801 0 -14.77(-0.81%)
Feb 01, 2011 1681 1823 1792 1815 0 +28.26(+1.58%)
Jan 31, 2011 1800 1821 1780 1787 0 -5.08(-0.28%)
Jan 28, 2011 1852 1883 1787 1792 0 -78.42(-4.19%)
Jan 27, 2011 1769 1887 1839 1871 0 -7.84(-0.42%)
Jan 26, 2011 1861 1914 1849 1879 0 +18.47(+0.99%)
Jan 25, 2011 1838 1868 1832 1860 0 +11.61(+0.63%)
Jan 24, 2011 1714 1858 1816 1848 0 +25.77(+1.41%)
Jan 21, 2011 1758 1874 1815 1823 0 -27.51(-1.49%)
Jan 20, 2011 1837 1868 1826 1850 0 +1.46(+0.08%)
Jan 19, 2011 1764 1880 1835 1849 0 -24.91(-1.33%)
Jan 18, 2011 1757 1888 1825 1874 0 -10.79(-0.57%)
Jan 14, 2011 1884 1884 1884 0 +31.61(+1.71%)
Jan 13, 2011 1865 1871 1843 1853 0 -11.64(-0.62%)
Jan 12, 2011 1865 1889 1852 1864 0 +12.03(+0.65%)
Jan 11, 2011 1756 1879 1836 1852 0 -5.61(-0.30%)
Jan 10, 2011 1729 1868 1804 1858 0 +11.31(+0.61%)
Jan 07, 2011 1860 1874 1820 1847 0 -8.97(-0.48%)
Jan 06, 2011 1849 1871 1837 1856 0 +5.57(+0.30%)
Jan 05, 2011 1726 1864 1806 1850 0 +12.36(+0.67%)
Jan 04, 2011 1751 1875 1815 1838 0 -15.03(-0.81%)
Jan 03, 2011 1838 1867 1827 1853 0 +40.83(+2.25%)
Dec 31, 2010 1828 1841 1807 1812 0 -27.14(-1.48%)
Dec 30, 2010 1748 1875 1829 1839 0 -26.26(-1.41%)
Dec 29, 2010 1878 1885 1858 1865 0 -13.47(-0.72%)
Dec 28, 2010 1882 1895 1863 1879 0 -8.16(-0.43%)
Dec 27, 2010 1766 1905 1860 1887 0 +2.61(+0.14%)
Dec 23, 2010 1798 1921 1873 1884 0 -21.00(-1.10%)
Dec 22, 2010 1813 1936 1896 1905 0 -12.46(-0.65%)
Dec 21, 2010 1918 1938 1905 1918 0 +0.76(+0.04%)
Dec 20, 2010 1799 1935 1894 1917 0 +15.78(+0.83%)
Dec 17, 2010 1791 1911 1873 1901 0 +3.48(+0.18%)
Dec 16, 2010 1863 1911 1871 1898 0 +23.76(+1.27%)
Dec 15, 2010 1853 1896 1842 1874 0 +10.61(+0.57%)
Dec 14, 2010 1840 1875 1845 1863 0 +19.13(+1.04%)
Dec 10, 2010 1830 1851 1824 1844 0 +7.96(+0.43%)
Dec 09, 2010 1807 1844 1806 1836 0 +38.60(+2.15%)
Dec 08, 2010 1797 1818 1787 1798 0 +3.14(+0.17%)
Dec 07, 2010 1812 1835 1783 1795 0 +5.95(+0.33%)
Dec 06, 2010 1747 1802 1750 1789 0 +22.89(+1.30%)
Dec 03, 2010 1773 1783 1739 1766 0 -18.02(-1.01%)
Dec 02, 2010 1726 1790 1722 1784 0 +57.98(+3.36%)
Dec 01, 2010 1709 1740 1697 1726 0 +46.90(+2.79%)
Nov 30, 2010 1666 1690 1656 1679 0 -12.05(-0.71%)
Nov 29, 2010 1668 1701 1657 1691 0 +8.17(+0.49%)
Nov 26, 2010 1680 1695 1670 1683 0 -12.42(-0.73%)
Nov 24, 2010 1670 1695 1695 1695 0 +29.37(+1.76%)
Nov 23, 2010 1676 1693 1658 1666 0 -33.82(-1.99%)
Nov 22, 2010 1686 1707 1664 1700 0 +5.61(+0.33%)
Nov 19, 2010 1679 1699 1659 1694 0 +14.80(+0.88%)
Nov 18, 2010 1676 1702 1669 1679 0 +24.61(+1.49%)
Nov 17, 2010 1677 1689 1643 1655 0 -12.64(-0.76%)
Nov 16, 2010 1669 1703 1650 1667 0 -25.66(-1.52%)
Nov 15, 2010 1695 1731 1678 1693 0 +6.07(+0.36%)
Nov 12, 2010 1699 1710 1679 1687 0 -28.44(-1.66%)
Nov 11, 2010 1705 1726 1699 1715 0 -14.60(-0.84%)
Nov 10, 2010 1735 1751 1698 1730 0 -1.55(-0.09%)
Nov 09, 2010 1778 1783 1721 1731 0 -46.94(-2.64%)
Nov 08, 2010 1795 1827 1768 1778 0 -22.66(-1.26%)
Nov 05, 2010 1794 1841 1758 1801 0 -62.46(-3.35%)
Nov 04, 2010 1753 1869 1825 1864 0 +44.96(+2.47%)
Nov 03, 2010 1825 1839 1792 1819 0 -6.39(-0.35%)
Nov 02, 2010 1676 1828 1768 1825 0 +60.58(+3.43%)
Nov 01, 2010 1790 1805 1748 1764 0 -11.24(-0.63%)
Oct 29, 2010 1752 1785 1745 1776 0 +15.84(+0.90%)
Oct 28, 2010 1692 1810 1740 1760 0 -14.66(-0.83%)
Oct 27, 2010 1662 1780 1743 1774 0 -16.76(-0.94%)
Oct 25, 2010 1787 1813 1778 1791 0 +18.18(+1.03%)
Oct 22, 2010 1771 1784 1748 1773 0 +2.79(+0.16%)
Oct 21, 2010 1774 1804 1739 1770 0 +1.41(+0.08%)
Oct 20, 2010 1628 1779 1703 1769 0 +51.35(+2.99%)
Oct 19, 2010 1698 1761 1685 1717 0 -13.59(-0.79%)
Oct 18, 2010 1605 1739 1707 1731 0 +13.92(+0.81%)
Oct 15, 2010 1650 1754 1705 1717 0 -11.79(-0.68%)
Oct 14, 2010 1639 1751 1715 1729 0 -11.70(-0.67%)
Oct 13, 2010 1662 1779 1734 1741 0 +11.29(+0.65%)
Oct 12, 2010 1588 1745 1676 1729 0 +44.21(+2.62%)
Oct 11, 2010 1703 1711 1677 1685 0 -19.27(-1.13%)
Oct 08, 2010 1702 1716 1670 1704 0 +18.60(+1.10%)
Oct 07, 2010 1679 1698 1654 1686 0 +14.81(+0.89%)
Oct 06, 2010 1678 1691 1651 1671 0 -11.10(-0.66%)
Oct 05, 2010 1664 1696 1654 1682 0 +19.93(+1.20%)
Oct 04, 2010 1713 1727 1646 1662 0 -71.51(-4.12%)
Oct 01, 2010 1591 1738 1700 1734 0 +23.90(+1.40%)
Sep 30, 2010 1712 1755 1693 1710 0 +1.52(+0.09%)
Sep 29, 2010 1693 1721 1677 1708 0 +13.50(+0.80%)
Sep 28, 2010 1668 1709 1635 1695 0 +21.31(+1.27%)
Sep 27, 2010 1665 1690 1640 1673 0 -0.37(-0.02%)
Sep 24, 2010 1613 1681 1609 1674 0 +82.20(+5.16%)
Sep 23, 2010 1598 1632 1582 1592 0 -29.18(-1.80%)
Sep 22, 2010 1636 1673 1608 1621 0 -55.21(-3.29%)
Sep 21, 2010 1671 1709 1665 1676 0 +15.28(+0.92%)
Sep 20, 2010 1621 1668 1611 1661 0 +37.46(+2.31%)
Sep 17, 2010 1607 1652 1591 1623 0 +19.79(+1.23%)
Sep 15, 2010 1601 1625 1586 1603 0 -12.90(-0.80%)
Sep 14, 2010 1605 1629 1594 1616 0 +4.48(+0.28%)
Sep 13, 2010 1597 1622 1586 1612 0 +28.63(+1.81%)
Sep 10, 2010 1438 1603 1568 1583 0 +4.99(+0.32%)
Sep 09, 2010 1567 1599 1561 1578 0 +22.44(+1.44%)
Sep 08, 2010 1557 1582 1543 1556 0 -2.97(-0.19%)
Sep 07, 2010 1601 1620 1554 1559 0 -60.70(-3.75%)
Sep 03, 2010 1620 1620 1620 0 +20.88(+1.31%)
Sep 02, 2010 1547 1605 1540 1599 0 +46.90(+3.02%)
Sep 01, 2010 1521 1559 1512 1552 0 +62.84(+4.22%)
Aug 31, 2010 1464 1526 1474 1489 0 -10.04(-0.67%)
Aug 30, 2010 1527 1553 1489 1499 0 -48.61(-3.14%)
Aug 27, 2010 1539 1556 1482 1548 0 +34.67(+2.29%)
Aug 26, 2010 1511 1541 1489 1513 0 +0.72(+0.05%)
Aug 25, 2010 1456 1518 1453 1512 0 +35.57(+2.41%)
Aug 24, 2010 1455 1506 1445 1477 0 -12.24(-0.82%)
Aug 23, 2010 1514 1531 1479 1489 0 -19.57(-1.30%)
Aug 20, 2010 1506 1530 1496 1508 0 -13.78(-0.91%)
Aug 19, 2010 1555 1575 1516 1522 0 -54.71(-3.47%)
Aug 18, 2010 1419 1604 1548 1577 0 +13.90(+0.89%)
Aug 17, 2010 1532 1599 1542 1563 0 +38.14(+2.50%)
Aug 16, 2010 1358 1547 1494 1525 0 +9.28(+0.61%)
Aug 13, 2010 1502 1547 1506 1516 0 -26.45(-1.72%)
Aug 12, 2010 1520 1586 1525 1542 0 -28.28(-1.80%)
Aug 11, 2010 1608 1630 1556 1570 0 -87.13(-5.26%)
Aug 10, 2010 1658 1702 1628 1657 0 -39.21(-2.31%)
Aug 09, 2010 1550 1713 1665 1697 0 +21.75(+1.30%)
Aug 06, 2010 1536 1690 1609 1675 0 +71.45(+4.46%)
Aug 05, 2010 1593 1625 1564 1603 0 -17.72(-1.09%)
Aug 04, 2010 1601 1643 1599 1621 0 +13.19(+0.82%)
Aug 03, 2010 1600 1633 1582 1608 0 -22.83(-1.40%)
Aug 02, 2010 1590 1643 1598 1631 0 +57.56(+3.66%)
Jul 30, 2010 1558 1588 1533 1573 0 +4.07(+0.26%)
Jul 29, 2010 1544 1590 1519 1569 0 +21.47(+1.39%)
Jul 28, 2010 1565 1600 1531 1548 0 -42.43(-2.67%)
Jul 27, 2010 1603 1642 1567 1590 0 -19.23(-1.19%)
Jul 26, 2010 1566 1621 1567 1609 0 +30.46(+1.93%)
Jul 23, 2010 1506 1585 1511 1579 0 +46.67(+3.05%)
Jul 22, 2010 1462 1537 1468 1532 0 +83.20(+5.74%)
Jul 21, 2010 1490 1518 1431 1449 0 -47.87(-3.20%)
Jul 20, 2010 1396 1502 1404 1497 0 +62.03(+4.32%)
Jul 19, 2010 1414 1441 1400 1435 0 +11.72(+0.82%)
Jul 16, 2010 1414 1487 1413 1423 0 -73.11(-4.89%)
Jul 15, 2010 1513 1531 1474 1496 0 -32.81(-2.15%)
Jul 14, 2010 1516 1543 1501 1529 0 -8.96(-0.58%)
Jul 13, 2010 1477 1550 1478 1538 0 +71.16(+4.85%)
Jul 12, 2010 1469 1495 1441 1467 0 -23.89(-1.60%)
Jul 09, 2010 1474 1495 1452 1491 0 +19.88(+1.35%)
Jul 08, 2010 1453 1483 1439 1471 0 +25.18(+1.74%)
Jul 07, 2010 1406 1459 1409 1446 0 +31.60(+2.23%)
Jul 06, 2010 1426 1477 1398 1414 0 -11.65(-0.82%)
Jul 02, 2010 1410 1455 1404 1426 0 -10.49(-0.73%)
Jul 01, 2010 1451 1480 1407 1436 0 -32.20(-2.19%)
Jun 30, 2010 1470 1507 1461 1468 0 -18.74(-1.26%)
Jun 29, 2010 1480 1547 1467 1487 0 -94.91(-6.00%)
Jun 25, 2010 1555 1599 1537 1582 0 +16.55(+1.06%)
Jun 24, 2010 1554 1608 1546 1566 0 -43.05(-2.68%)
Jun 23, 2010 1579 1640 1557 1609 0 +7.60(+0.47%)
Jun 22, 2010 1620 1666 1586 1601 0 -39.91(-2.43%)
Jun 21, 2010 1669 1702 1630 1641 0 -13.26(-0.80%)
Jun 18, 2010 1643 1674 1635 1654 0 -5.84(-0.35%)
Jun 17, 2010 1656 1690 1621 1660 0 -11.21(-0.67%)
Jun 16, 2010 1666 1693 1645 1671 0 -30.84(-1.81%)
Jun 15, 2010 1665 1707 1641 1702 0 +35.86(+2.15%)
Jun 14, 2010 1624 1698 1627 1666 0 +77.36(+4.87%)
Jun 11, 2010 1546 1605 1535 1589 0 +10.90(+0.69%)
Jun 10, 2010 1536 1585 1527 1578 0 +70.41(+4.67%)
Jun 09, 2010 1489 1556 1487 1508 0 +12.53(+0.84%)
Jun 08, 2010 1525 1538 1459 1495 0 -30.27(-1.98%)
Jun 07, 2010 1575 1603 1519 1525 0 -65.33(-4.11%)
Jun 04, 2010 1579 1663 1575 1591 0 -96.93(-5.74%)
Jun 03, 2010 1688 1730 1668 1688 0 -12.81(-0.75%)
Jun 02, 2010 1664 1702 1647 1700 0 +40.96(+2.47%)
Jun 01, 2010 1686 1730 1649 1659 0 -55.61(-3.24%)
May 28, 2010 1715 1715 1715 0 -30.88(-1.77%)
May 27, 2010 1704 1754 1688 1746 0 +72.53(+4.33%)
May 26, 2010 1667 1738 1659 1673 0 -2.90(-0.17%)
May 25, 2010 1624 1686 1603 1676 0 -7.05(-0.42%)
May 24, 2010 1701 1737 1673 1683 0 -26.54(-1.55%)
May 21, 2010 1677 1746 1656 1710 0 -2.85(-0.17%)
May 20, 2010 1693 1770 1678 1713 0 -119.80(-6.54%)
May 19, 2010 1858 1891 1790 1832 0 -43.39(-2.31%)
May 18, 2010 1955 1986 1861 1876 0 -58.04(-3.00%)
May 17, 2010 1915 1964 1852 1934 0 +28.25(+1.48%)
May 14, 2010 1902 1924 1860 1906 0 -19.09(-0.99%)
May 13, 2010 1960 1974 1901 1925 0 -41.86(-2.13%)
May 12, 2010 1886 1985 1875 1967 0 +82.32(+4.37%)
May 11, 2010 1894 1912 1864 1884 0 +20.10(+1.08%)
May 10, 2010 1830 1880 1824 1864 0 +134.57(+7.78%)
May 07, 2010 1808 1837 1709 1730 0 -30.32(-1.72%)
May 06, 2010 1771 1920 1641 1760 0 -106.03(-5.68%)
May 05, 2010 1869 1900 1841 1866 0 -41.64(-2.18%)
May 04, 2010 1945 1954 1887 1908 0 -69.00(-3.49%)
May 03, 2010 1958 1993 1943 1977 0 +27.60(+1.42%)
Apr 30, 2010 1956 2029 1935 1949 0 +1.58(+0.08%)
Apr 29, 2010 1885 1969 1865 1947 0 +79.21(+4.24%)
Apr 28, 2010 1871 1887 1836 1868 0 +9.24(+0.50%)
Apr 27, 2010 1912 1931 1853 1859 0 -63.93(-3.32%)
Apr 26, 2010 1934 1969 1879 1923 0 -9.96(-0.52%)
Apr 23, 2010 1897 1958 1887 1933 0 +38.57(+2.04%)
Apr 22, 2010 1847 1901 1826 1894 0 +25.17(+1.35%)
Apr 21, 2010 1846 1878 1836 1869 0 +27.75(+1.51%)
Apr 20, 2010 1817 1859 1807 1841 0 +36.20(+2.01%)
Apr 19, 2010 1795 1839 1762 1805 0 +25.34(+1.42%)
Apr 16, 2010 1801 1806 1747 1780 0 -32.05(-1.77%)
Apr 15, 2010 1823 1852 1803 1812 0 -21.85(-1.19%)
Apr 14, 2010 1783 1840 1778 1834 0 +55.76(+3.14%)
Apr 13, 2010 1758 1784 1748 1778 0 +19.90(+1.13%)
Apr 12, 2010 1739 1775 1716 1758 0 +23.14(+1.33%)
Apr 09, 2010 1709 1741 1682 1735 0 +29.98(+1.76%)
Apr 08, 2010 1684 1718 1660 1705 0 +10.78(+0.64%)
Apr 07, 2010 1715 1743 1673 1694 0 -8.28(-0.49%)
Apr 06, 2010 1691 1718 1673 1702 0 -3.88(-0.23%)
Apr 05, 2010 1700 1723 1684 1706 0 +17.42(+1.03%)
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.