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, 2009 776.54 805.04 750.97 777.19 0 +8.84(+1.15%)
Mar 30, 2009 802.27 817.63 748.49 768.35 0 -63.32(-7.61%)
Mar 27, 2009 852.20 861.25 800.03 831.67 0 -34.56(-3.99%)
Mar 26, 2009 763.61 879.16 759.27 866.23 0 +107.69(+14.20%)
Mar 25, 2009 714.22 806.29 711.72 758.54 0 +44.64(+6.25%)
Mar 24, 2009 699.92 734.10 686.17 713.90 0 +4.43(+0.63%)
Mar 23, 2009 680.25 714.05 662.72 709.47 0 +73.14(+11.49%)
Mar 20, 2009 657.43 672.08 620.14 636.33 0 -14.52(-2.23%)
Mar 19, 2009 645.29 672.09 633.74 650.85 0 +18.81(+2.98%)
Mar 18, 2009 591.73 662.81 581.93 632.03 0 +39.71(+6.70%)
Mar 17, 2009 564.24 596.31 555.19 592.32 0 +27.03(+4.78%)
Mar 16, 2009 562.05 605.03 558.74 565.29 0 +9.82(+1.77%)
Mar 13, 2009 542.80 581.26 534.40 555.47 0 +13.80(+2.55%)
Mar 12, 2009 499.76 546.71 485.67 541.67 0 +35.09(+6.93%)
Mar 11, 2009 513.16 525.12 492.00 506.58 0 +0.34(+0.07%)
Mar 10, 2009 484.35 524.20 470.54 506.24 0 +39.84(+8.54%)
Mar 09, 2009 495.85 513.49 460.63 466.40 0 -32.30(-6.48%)
Mar 06, 2009 525.43 532.44 481.13 498.70 0 -17.56(-3.40%)
Mar 05, 2009 542.74 554.09 508.86 516.26 0 -37.34(-6.75%)
Mar 04, 2009 550.92 571.51 536.56 553.61 0 +10.74(+1.98%)
Mar 03, 2009 584.47 602.02 533.03 542.87 0 -35.54(-6.14%)
Mar 02, 2009 607.75 622.15 572.62 578.41 0 -40.98(-6.62%)
Feb 27, 2009 634.16 655.66 608.52 619.39 0 -23.41(-3.64%)
Feb 26, 2009 659.04 689.54 637.09 642.80 0 -7.79(-1.20%)
Feb 25, 2009 686.26 694.09 643.89 650.59 0 -36.97(-5.38%)
Feb 24, 2009 666.96 736.05 647.12 687.56 0 -29.22(-4.08%)
Feb 23, 2009 755.57 771.26 713.29 716.78 0 -40.65(-5.37%)
Feb 20, 2009 768.53 790.74 739.34 757.43 0 -27.21(-3.47%)
Feb 19, 2009 811.27 840.80 775.15 784.64 0 -17.43(-2.17%)
Feb 18, 2009 844.53 858.91 795.39 802.07 0 -33.44(-4.00%)
Feb 17, 2009 843.35 860.14 820.51 835.50 0 -38.12(-4.36%)
Feb 16, 2009 887.89 902.58 858.75 873.62 0 +0.00(+0.00%)
Feb 13, 2009 887.89 902.58 858.75 873.62 0 -9.43(-1.07%)
Feb 12, 2009 849.74 893.24 835.46 883.05 0 +8.26(+0.94%)
Feb 11, 2009 889.07 913.00 861.19 874.78 0 -9.69(-1.10%)
Feb 10, 2009 949.54 972.07 875.14 884.48 0 -73.78(-7.70%)
Feb 09, 2009 966.87 978.39 919.97 958.25 0 -10.31(-1.06%)
Feb 06, 2009 906.68 978.71 899.19 968.56 0 +59.90(+6.59%)
Feb 05, 2009 877.68 920.61 861.85 908.65 0 +27.54(+3.13%)
Feb 04, 2009 907.68 918.91 873.03 881.12 0 -30.12(-3.31%)
Feb 03, 2009 872.77 930.77 859.03 911.24 0 +41.86(+4.81%)
Feb 02, 2009 863.55 888.21 849.40 869.38 0 -5.94(-0.68%)
Jan 30, 2009 939.81 942.48 869.52 875.32 0 -60.91(-6.51%)
Jan 29, 2009 982.85 992.91 925.76 936.23 0 -64.67(-6.46%)
Jan 28, 2009 971.20 1030 954.28 1001 0 +47.98(+5.04%)
Jan 27, 2009 934.54 965.43 924.11 952.92 0 +25.40(+2.74%)
Jan 26, 2009 928.48 956.02 908.04 927.52 0 +1.78(+0.19%)
Jan 23, 2009 907.23 953.53 885.72 925.74 0 -4.64(-0.50%)
Jan 22, 2009 944.06 967.07 897.71 930.38 0 -34.12(-3.54%)
Jan 21, 2009 938.71 968.05 913.33 964.50 0 +35.93(+3.87%)
Jan 20, 2009 995.46 1004 917.78 928.56 0 -75.32(-7.50%)
Jan 19, 2009 1019 1034 960.95 1004 0 +0.00(+0.00%)
Jan 16, 2009 1019 1034 960.95 1004 0 -3.50(-0.35%)
Jan 15, 2009 1017 1027 944.73 1007 0 -12.40(-1.22%)
Jan 14, 2009 1041 1044 1001 1020 0 -38.75(-3.66%)
Jan 13, 2009 1061 1092 1047 1059 0 -6.24(-0.59%)
Jan 12, 2009 1094 1105 1054 1065 0 -28.19(-2.58%)
Jan 09, 2009 1145 1160 1089 1093 0 -55.37(-4.82%)
Jan 08, 2009 1157 1169 1120 1148 0 -7.89(-0.68%)
Jan 07, 2009 1189 1196 1145 1156 0 -46.01(-3.83%)
Jan 06, 2009 1197 1229 1183 1202 0 +11.21(+0.94%)
Jan 05, 2009 1171 1201 1152 1191 0 +14.10(+1.20%)
Jan 02, 2009 1148 1184 1116 1177 0 +34.09(+2.98%)
Jan 01, 2009 1119 1157 1099 1143 0 +0.00(+0.00%)
Dec 31, 2008 1119 1157 1099 1143 0 +26.09(+2.34%)
Dec 30, 2008 1104 1125 1079 1117 0 +16.07(+1.46%)
Dec 29, 2008 1114 1133 1074 1101 0 -16.03(-1.44%)
Dec 26, 2008 1099 1125 1081 1117 0 +20.20(+1.84%)
Dec 25, 2008 1095 1110 1081 1096 0 +0.00(+0.00%)
Dec 24, 2008 1095 1110 1081 1096 0 +5.37(+0.49%)
Dec 23, 2008 1125 1147 1077 1091 0 -21.23(-1.91%)
Dec 22, 2008 1158 1164 1083 1112 0 -46.80(-4.04%)
Dec 19, 2008 1172 1189 1104 1159 0 -18.65(-1.58%)
Dec 18, 2008 1151 1196 1118 1178 0 +40.04(+3.52%)
Dec 17, 2008 1089 1149 1067 1138 0 +35.81(+3.25%)
Dec 16, 2008 1034 1110 1027 1102 0 +76.78(+7.49%)
Dec 15, 2008 1055 1074 998.08 1025 0 -27.59(-2.62%)
Dec 12, 2008 990.22 1079 965.92 1053 0 +44.65(+4.43%)
Dec 11, 2008 1087 1098 980.64 1008 0 -96.51(-8.74%)
Dec 10, 2008 1087 1120 1068 1105 0 +29.65(+2.76%)
Dec 09, 2008 1094 1130 1063 1075 0 -28.31(-2.57%)
Dec 08, 2008 1100 1151 1072 1103 0 +14.46(+1.33%)
Dec 05, 2008 1003 1093 969.18 1089 0 +73.58(+7.25%)
Dec 04, 2008 965.07 1044 951.99 1015 0 +40.15(+4.12%)
Dec 03, 2008 930.98 987.76 886.00 975.10 0 +44.55(+4.79%)
Dec 02, 2008 893.15 951.30 866.49 930.55 0 +53.01(+6.04%)
Dec 01, 2008 959.03 975.80 868.78 877.54 0 -126.63(-12.61%)
Nov 28, 2008 978.08 1007 956.13 1004 0 +15.27(+1.54%)
Nov 27, 2008 903.68 1001 886.51 988.90 0 +0.00(+0.00%)
Nov 26, 2008 903.68 1001 886.51 988.90 0 +74.17(+8.11%)
Nov 25, 2008 912.29 955.75 875.91 914.73 0 +6.05(+0.67%)
Nov 24, 2008 857.87 926.31 849.15 908.68 0 +57.20(+6.72%)
Nov 21, 2008 853.28 862.76 782.29 851.48 0 +13.77(+1.64%)
Nov 20, 2008 851.65 892.25 816.69 837.70 0 -23.23(-2.70%)
Nov 19, 2008 952.72 960.56 856.19 860.93 0 -93.98(-9.84%)
Nov 18, 2008 971.64 990.77 928.78 954.91 0 -9.02(-0.94%)
Nov 17, 2008 1020 1045 957.37 963.93 0 -67.51(-6.55%)
Nov 14, 2008 1053 1114 1025 1031 0 -42.17(-3.93%)
Nov 13, 2008 1053 1090 982.01 1074 0 +24.03(+2.29%)
Nov 12, 2008 1118 1128 1045 1050 0 -86.40(-7.61%)
Nov 11, 2008 1140 1163 1103 1136 0 -19.16(-1.66%)
Nov 10, 2008 1240 1255 1139 1155 0 -77.41(-6.28%)
Nov 07, 2008 1213 1247 1188 1233 0 +23.93(+1.98%)
Nov 06, 2008 1291 1314 1201 1209 0 -90.30(-6.95%)
Nov 05, 2008 1334 1364 1290 1299 0 -52.67(-3.90%)
Nov 04, 2008 1307 1377 1280 1352 0 -9.68(-0.71%)
Nov 03, 2008 1419 1439 1331 1361 0 -58.98(-4.15%)
Oct 31, 2008 1322 1430 1312 1420 0 +72.67(+5.39%)
Oct 30, 2008 1373 1403 1313 1348 0 +11.75(+0.88%)
Oct 29, 2008 1339 1395 1290 1336 0 -4.20(-0.31%)
Oct 28, 2008 1337 1372 1259 1340 0 +31.66(+2.42%)
Oct 27, 2008 1356 1393 1298 1308 0 -57.96(-4.24%)
Oct 24, 2008 1327 1417 1295 1366 0 -49.45(-3.49%)
Oct 23, 2008 1460 1484 1349 1416 0 -46.91(-3.21%)
Oct 22, 2008 1487 1517 1415 1463 0 -46.50(-3.08%)
Oct 21, 2008 1552 1592 1491 1509 0 -64.57(-4.10%)
Oct 20, 2008 1529 1586 1504 1574 0 +56.26(+3.71%)
Oct 17, 2008 1523 1598 1459 1518 0 -25.93(-1.68%)
Oct 16, 2008 1494 1564 1425 1543 0 +57.22(+3.85%)
Oct 15, 2008 1552 1568 1478 1486 0 -91.49(-5.80%)
Oct 14, 2008 1702 1738 1533 1578 0 -64.73(-3.94%)
Oct 13, 2008 1555 1657 1497 1642 0 +145.55(+9.72%)
Oct 10, 2008 1509 1600 1416 1497 0 -52.79(-3.41%)
Oct 09, 2008 1671 1743 1510 1550 0 -92.98(-5.66%)
Oct 08, 2008 1553 1693 1523 1643 0 +26.04(+1.61%)
Oct 07, 2008 1742 1751 1601 1617 0 -113.57(-6.56%)
Oct 06, 2008 1757 1795 1652 1730 0 -78.05(-4.32%)
Oct 03, 2008 1916 1962 1800 1808 0 -88.43(-4.66%)
Oct 02, 2008 2007 2012 1880 1897 0 -115.24(-5.73%)
Oct 01, 2008 2026 2060 1975 2012 0 -34.50(-1.69%)
Sep 30, 2008 2059 2088 1998 2046 0 +17.51(+0.86%)
Sep 29, 2008 2074 2112 1972 2029 0 -92.55(-4.36%)
Sep 26, 2008 2092 2141 2077 2121 0 -11.73(-0.55%)
Sep 25, 2008 2100 2164 2083 2133 0 +32.85(+1.56%)
Sep 24, 2008 2115 2143 2084 2100 0 -6.40(-0.30%)
Sep 23, 2008 2131 2168 2077 2107 0 -27.60(-1.29%)
Sep 22, 2008 2230 2245 2108 2134 0 -124.46(-5.51%)
Sep 19, 2008 2198 2324 2141 2259 0 +128.94(+6.05%)
Sep 18, 2008 2131 2200 2031 2130 0 +41.12(+1.97%)
Sep 17, 2008 2112 2140 2049 2089 0 -65.93(-3.06%)
Sep 16, 2008 2051 2184 2026 2155 0 +57.00(+2.72%)
Sep 15, 2008 2085 2162 2055 2098 0 -69.42(-3.20%)
Sep 12, 2008 2171 2197 2124 2167 0 -22.64(-1.03%)
Sep 11, 2008 2164 2210 2120 2190 0 -3.92(-0.18%)
Sep 10, 2008 2165 2220 2114 2194 0 +43.21(+2.01%)
Sep 09, 2008 2227 2254 2141 2150 0 -81.41(-3.65%)
Sep 08, 2008 2212 2274 2182 2232 0 +71.85(+3.33%)
Sep 05, 2008 2134 2179 2082 2160 0 +4.18(+0.19%)
Sep 04, 2008 2228 2237 2137 2156 0 -92.07(-4.10%)
Sep 03, 2008 2216 2278 2199 2248 0 +30.53(+1.38%)
Sep 02, 2008 2205 2299 2188 2217 0 +70.10(+3.26%)
Sep 01, 2008 2149 2172 2115 2147 0 +0.00(+0.00%)
Aug 29, 2008 2149 2172 2115 2147 0 -24.55(-1.13%)
Aug 28, 2008 2141 2174 2109 2172 0 +40.14(+1.88%)
Aug 27, 2008 2104 2151 2090 2132 0 +27.94(+1.33%)
Aug 26, 2008 2092 2112 2060 2104 0 +17.69(+0.85%)
Aug 25, 2008 2116 2127 2049 2086 0 -42.57(-2.00%)
Aug 22, 2008 2076 2137 2052 2129 0 +64.25(+3.11%)
Aug 21, 2008 2055 2086 2020 2064 0 -7.43(-0.36%)
Aug 20, 2008 2102 2134 2046 2072 0 -24.18(-1.15%)
Aug 19, 2008 2144 2156 2022 2096 0 -75.32(-3.47%)
Aug 18, 2008 2242 2248 2148 2171 0 -59.95(-2.69%)
Aug 15, 2008 2180 2259 2148 2231 0 +62.46(+2.88%)
Aug 14, 2008 2085 2179 2070 2169 0 +72.24(+3.45%)
Aug 13, 2008 2111 2130 2038 2097 0 -26.88(-1.27%)
Aug 12, 2008 2123 2164 2089 2123 0 -12.86(-0.60%)
Aug 11, 2008 2047 2193 2020 2136 0 +86.76(+4.23%)
Aug 08, 2008 1949 2071 1917 2050 0 +107.96(+5.56%)
Aug 07, 2008 1951 1987 1885 1942 0 -34.68(-1.75%)
Aug 06, 2008 1972 1997 1924 1976 0 -12.93(-0.65%)
Aug 05, 2008 1856 2017 1836 1989 0 +147.95(+8.04%)
Aug 04, 2008 1835 1859 1802 1841 0 +6.38(+0.35%)
Aug 01, 2008 1849 1875 1802 1835 0 -4.03(-0.22%)
Jul 31, 2008 1867 1892 1829 1839 0 -41.83(-2.22%)
Jul 30, 2008 1873 1940 1828 1881 0 +2.66(+0.14%)
Jul 29, 2008 1860 1893 1832 1878 0 +35.45(+1.92%)
Jul 28, 2008 1901 1908 1829 1843 0 -63.93(-3.35%)
Jul 25, 2008 1918 1942 1856 1906 0 +18.88(+1.00%)
Jul 24, 2008 2051 2082 1867 1888 0 -152.07(-7.46%)
Jul 23, 2008 1978 2085 1976 2040 0 +26.41(+1.31%)
Jul 22, 2008 1919 2015 1858 2013 0 +63.32(+3.25%)
Jul 21, 2008 1974 2005 1927 1950 0 -9.52(-0.49%)
Jul 18, 2008 1982 2003 1912 1959 0 -21.98(-1.11%)
Jul 17, 2008 1944 2002 1879 1981 0 +46.91(+2.42%)
Jul 16, 2008 1839 1940 1795 1935 0 +100.34(+5.47%)
Jul 15, 2008 1773 1865 1748 1834 0 +43.05(+2.40%)
Jul 14, 2008 1849 1874 1777 1791 0 -36.43(-1.99%)
Jul 11, 2008 1854 1873 1806 1828 0 -43.22(-2.31%)
Jul 10, 2008 1907 1923 1839 1871 0 -37.55(-1.97%)
Jul 09, 2008 1932 1986 1896 1908 0 -52.43(-2.67%)
Jul 08, 2008 1868 1974 1847 1961 0 +85.52(+4.56%)
Jul 07, 2008 1904 1926 1848 1875 0 -19.03(-1.00%)
Jul 04, 2008 1885 1919 1851 1894 0 +0.00(+0.00%)
Jul 03, 2008 1885 1919 1851 1894 0 +16.14(+0.86%)
Jul 02, 2008 1931 1953 1866 1878 0 -53.38(-2.76%)
Jul 01, 2008 1925 1967 1890 1932 0 -17.77(-0.91%)
Jun 30, 2008 1964 1992 1927 1949 0 -24.32(-1.23%)
Jun 27, 2008 1998 2016 1951 1974 0 -20.96(-1.05%)
Jun 26, 2008 2027 2044 1982 1995 0 -58.45(-2.85%)
Jun 25, 2008 2041 2092 2025 2053 0 +18.80(+0.92%)
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.