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 (%)
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%)
Jan 03, 2017 5747 5816 5698 5750 0 +61.73(+1.09%)
Dec 30, 2016 5688 5688 5688 5688 0 -68.86(-1.20%)
Dec 29, 2016 5747 5772 5726 5757 0 +10.14(+0.18%)
Dec 28, 2016 5828 5831 5737 5747 0 -53.67(-0.93%)
Dec 27, 2016 5816 5842 5778 5800 0 +5.75(+0.10%)
Dec 23, 2016 5795 5795 5795 5795 0 +21.92(+0.38%)
Dec 22, 2016 5827 5853 5752 5773 0 -48.34(-0.83%)
Dec 21, 2016 5742 5854 5735 5821 0 +86.88(+1.52%)
Dec 20, 2016 5701 5762 5681 5734 0 +45.82(+0.81%)
Dec 19, 2016 5640 5732 5602 5688 0 +76.36(+1.36%)
Dec 16, 2016 5656 5696 5598 5612 0 -31.31(-0.55%)
Dec 15, 2016 5701 5772 5632 5643 0 -51.13(-0.90%)
Dec 14, 2016 5742 5790 5675 5694 0 -48.55(-0.85%)
Dec 13, 2016 5773 5799 5722 5743 0 +59.02(+1.04%)
Dec 12, 2016 5706 5719 5625 5684 0 -39.86(-0.70%)
Dec 09, 2016 5758 5767 5682 5724 0 -26.79(-0.47%)
Dec 08, 2016 5696 5790 5683 5751 0 +45.63(+0.80%)
Dec 07, 2016 5573 5716 5553 5705 0 +130.71(+2.34%)
Dec 06, 2016 5582 5619 5520 5574 0 +12.86(+0.23%)
Dec 05, 2016 5481 5575 5450 5561 0 +135.05(+2.49%)
Dec 02, 2016 5475 5508 5398 5426 0 -39.16(-0.72%)
Dec 01, 2016 5624 5683 5450 5466 0 -154.41(-2.75%)
Nov 30, 2016 5684 5730 5616 5620 0 -65.75(-1.16%)
Nov 29, 2016 5685 5731 5660 5686 0 +17.33(+0.31%)
Nov 28, 2016 5695 5714 5639 5668 0 -46.60(-0.82%)
Nov 25, 2016 5711 5735 5670 5715 0 +11.94(+0.21%)
Nov 23, 2016 5703 5703 5703 5703 0 +18.65(+0.33%)
Nov 22, 2016 5686 5701 5630 5684 0 +21.15(+0.37%)
Nov 21, 2016 5691 5722 5632 5663 0 -9.63(-0.17%)
Nov 18, 2016 5677 5688 5639 5673 0 -1.78(-0.03%)
Nov 17, 2016 5630 5685 5600 5675 0 +71.00(+1.27%)
Nov 16, 2016 5574 5623 5542 5604 0 +16.03(+0.29%)
Nov 15, 2016 5643 5694 5542 5588 0 +0.45(+0.01%)
Nov 14, 2016 5685 5731 5573 5587 0 -56.43(-1.00%)
Nov 11, 2016 5691 5773 5605 5644 0 -49.06(-0.86%)
Nov 10, 2016 5598 5776 5572 5693 0 +133.56(+2.40%)
Nov 09, 2016 5381 5582 5361 5559 0 +83.04(+1.52%)
Nov 08, 2016 5436 5505 5396 5476 0 +14.46(+0.26%)
Nov 07, 2016 5409 5504 5366 5462 0 +111.31(+2.08%)
Nov 04, 2016 5227 5414 5174 5350 0 +355.40(+7.12%)
Nov 03, 2016 5066 5078 4954 4995 0 -45.38(-0.90%)
Nov 02, 2016 5029 5146 5016 5040 0 -11.36(-0.22%)
Nov 01, 2016 5182 5211 5002 5052 0 -154.74(-2.97%)
Oct 31, 2016 5230 5259 5190 5206 0 -3.94(-0.08%)
Oct 28, 2016 5234 5315 5200 5210 0 -27.95(-0.53%)
Oct 27, 2016 5278 5302 5160 5238 0 -33.60(-0.64%)
Oct 26, 2016 5242 5330 5234 5272 0 +15.24(+0.29%)
Oct 25, 2016 5550 5567 5248 5257 0 -324.08(-5.81%)
Oct 24, 2016 5578 5640 5555 5581 0 +44.43(+0.80%)
Oct 21, 2016 5483 5557 5458 5536 0 +6.43(+0.12%)
Oct 20, 2016 5497 5546 5461 5530 0 +23.62(+0.43%)
Oct 19, 2016 5533 5548 5466 5506 0 -5.43(-0.10%)
Oct 18, 2016 5569 5572 5495 5512 0 +4.29(+0.08%)
Oct 17, 2016 5516 5544 5478 5507 0 -20.81(-0.38%)
Oct 14, 2016 5535 5577 5515 5528 0 +41.14(+0.75%)
Oct 13, 2016 5461 5521 5444 5487 0 -15.56(-0.28%)
Oct 12, 2016 5471 5537 5448 5503 0 +88.82(+1.64%)
Oct 11, 2016 5552 5570 5405 5414 0 -159.22(-2.86%)
Oct 10, 2016 5590 5631 5560 5573 0 +5.61(+0.10%)
Oct 07, 2016 5567 5569 5537 5567 0 -88.41(-1.56%)
Oct 06, 2016 5627 5686 5600 5656 0 +23.28(+0.41%)
Oct 05, 2016 5614 5662 5587 5632 0 +37.36(+0.67%)
Oct 04, 2016 5544 5661 5539 5595 0 -101.22(-1.78%)
Sep 26, 2016 5752 5768 5683 5696 0 -88.32(-1.53%)
Sep 23, 2016 5740 5817 5723 5785 0 -34.32(-0.59%)
Sep 22, 2016 5841 5860 5782 5819 0 +26.69(+0.46%)
Sep 21, 2016 5790 5804 5693 5792 0 +19.21(+0.33%)
Sep 20, 2016 5823 5827 5753 5773 0 -8.16(-0.14%)
Sep 19, 2016 5784 5834 5755 5781 0 +26.65(+0.46%)
Sep 16, 2016 5761 5770 5709 5755 0 -32.82(-0.57%)
Sep 15, 2016 5714 5803 5695 5787 0 +77.00(+1.35%)
Sep 14, 2016 5715 5756 5682 5710 0 -4.37(-0.08%)
Sep 13, 2016 5747 5779 5664 5715 0 -78.56(-1.36%)
Sep 12, 2016 5668 5809 5650 5793 0 +78.17(+1.37%)
Sep 09, 2016 5879 5908 5715 5715 0 -222.74(-3.75%)
Sep 08, 2016 6058 6064 5933 5938 0 -129.50(-2.13%)
Sep 07, 2016 6028 6080 5993 6067 0 +33.40(+0.55%)
Sep 06, 2016 6024 6042 5965 6034 0 +23.99(+0.40%)
Sep 02, 2016 6010 6010 6010 6010 0 +42.77(+0.72%)
Sep 01, 2016 5965 5988 5903 5967 0 +5.30(+0.09%)
Aug 31, 2016 5919 5981 5896 5962 0 +34.30(+0.58%)
Aug 30, 2016 5925 5945 5903 5928 0 +11.41(+0.19%)
Aug 29, 2016 5887 5940 5884 5916 0 +43.16(+0.73%)
Aug 26, 2016 5928 5962 5841 5873 0 -45.72(-0.77%)
Aug 25, 2016 5887 5944 5879 5919 0 +19.15(+0.32%)
Aug 24, 2016 5954 5961 5876 5900 0 -69.72(-1.17%)
Aug 23, 2016 5930 5998 5917 5969 0 +74.93(+1.27%)
Aug 22, 2016 5889 5907 5843 5894 0 +6.52(+0.11%)
Aug 19, 2016 5850 5912 5836 5888 0 +11.82(+0.20%)
Aug 18, 2016 5860 5909 5814 5876 0 +16.34(+0.28%)
Aug 17, 2016 5876 5882 5797 5860 0 -30.03(-0.51%)
Aug 16, 2016 5937 5970 5880 5890 0 -63.84(-1.07%)
Aug 15, 2016 5929 5978 5926 5954 0 +26.49(+0.45%)
Aug 12, 2016 5922 5941 5879 5927 0 +3.65(+0.06%)
Aug 11, 2016 5934 5964 5906 5924 0 +3.22(+0.05%)
Aug 10, 2016 5940 5955 5882 5920 0 -15.80(-0.27%)
Aug 09, 2016 5960 6001 5912 5936 0 -14.00(-0.24%)
Aug 08, 2016 5983 6010 5942 5950 0 -30.48(-0.51%)
Aug 05, 2016 5897 5983 5872 5981 0 +172.51(+2.97%)
Aug 04, 2016 5823 5836 5759 5808 0 -15.46(-0.27%)
Aug 03, 2016 5799 5828 5757 5824 0 +11.75(+0.20%)
Aug 02, 2016 5868 5913 5761 5812 0 -58.12(-0.99%)
Aug 01, 2016 5853 5893 5789 5870 0 +23.23(+0.40%)
Jul 29, 2016 5789 5864 5763 5847 0 +48.29(+0.83%)
Jul 28, 2016 5746 5810 5742 5798 0 +52.28(+0.91%)
Jul 27, 2016 5776 5845 5711 5746 0 -0.35(-0.01%)
Jul 26, 2016 5735 5753 5681 5746 0 +10.61(+0.18%)
Jul 25, 2016 5704 5743 5650 5736 0 +39.06(+0.69%)
Jul 22, 2016 5602 5703 5571 5697 0 +108.47(+1.94%)
Jul 21, 2016 5650 5665 5567 5588 0 -66.51(-1.18%)
Jul 20, 2016 5614 5688 5568 5655 0 +64.49(+1.15%)
Jul 19, 2016 5608 5636 5562 5590 0 -24.67(-0.44%)
Jul 18, 2016 5641 5649 5594 5615 0 -3.87(-0.07%)
Jul 15, 2016 5576 5635 5540 5619 0 +66.43(+1.20%)
Jul 14, 2016 5577 5587 5528 5552 0 +21.02(+0.38%)
Jul 13, 2016 5544 5545 5486 5531 0 +20.92(+0.38%)
Jul 12, 2016 5554 5565 5499 5510 0 +10.11(+0.18%)
Jul 11, 2016 5477 5520 5462 5500 0 +47.16(+0.86%)
Jul 08, 2016 5453 5495 5307 5453 0 +146.52(+2.76%)
Jul 07, 2016 5297 5336 5248 5307 0 +22.13(+0.42%)
Jul 06, 2016 5285 5285 5285 5285 0 +53.37(+1.02%)
Jul 05, 2016 5270 5292 5182 5231 0 -88.84(-1.67%)
Jul 01, 2016 5320 5320 5320 5320 0 -12.88(-0.24%)
Jun 30, 2016 5305 5349 5238 5333 0 +48.69(+0.92%)
Jun 29, 2016 5235 5308 5194 5284 0 +103.67(+2.00%)
Jun 28, 2016 5111 5188 5083 5181 0 +164.36(+3.28%)
Jun 27, 2016 5151 5181 4991 5016 0 -202.63(-3.88%)
Jun 24, 2016 5335 5365 5189 5219 0 -338.37(-6.09%)
Jun 23, 2016 5540 5561 5497 5557 0 +80.87(+1.48%)
Jun 22, 2016 5496 5539 5468 5476 0 -22.21(-0.40%)
Jun 21, 2016 5515 5530 5468 5499 0 +9.62(+0.18%)
Jun 20, 2016 5468 5567 5399 5489 0 +88.95(+1.65%)
Jun 17, 2016 5410 5439 5364 5400 0 -10.82(-0.20%)
Jun 16, 2016 5380 5430 5337 5411 0 -3.39(-0.06%)
Jun 15, 2016 5410 5474 5385 5414 0 +29.13(+0.54%)
Jun 14, 2016 5388 5426 5329 5385 0 -26.85(-0.50%)
Jun 13, 2016 5448 5494 5408 5412 0 -70.63(-1.29%)
Jun 10, 2016 5556 5593 5467 5483 0 -115.38(-2.06%)
Jun 09, 2016 5611 5632 5565 5598 0 -41.56(-0.74%)
Jun 08, 2016 5618 5662 5597 5639 0 +22.14(+0.39%)
Jun 07, 2016 5543 5644 5520 5617 0 +87.19(+1.58%)
Jun 06, 2016 5580 5593 5492 5530 0 -23.78(-0.43%)
Jun 03, 2016 5555 5572 5495 5554 0 -16.06(-0.29%)
Jun 02, 2016 5535 5571 5503 5570 0 +29.32(+0.53%)
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.