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 (%)
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%)
Jun 01, 2016 5465 5546 5455 5541 0 +39.64(+0.72%)
May 31, 2016 5527 5542 5468 5501 0 -23.68(-0.43%)
May 27, 2016 5525 5525 5525 5525 0 +47.25(+0.86%)
May 26, 2016 5499 5516 5464 5477 0 -15.82(-0.29%)
May 25, 2016 5510 5541 5483 5493 0 -7.76(-0.14%)
May 24, 2016 5410 5521 5393 5501 0 +121.65(+2.26%)
May 23, 2016 5401 5414 5368 5379 0 -22.63(-0.42%)
May 20, 2016 5387 5454 5373 5402 0 +52.17(+0.98%)
May 19, 2016 5351 5406 5300 5350 0 -26.39(-0.49%)
May 18, 2016 5386 5450 5350 5376 0 -25.94(-0.48%)
May 17, 2016 5434 5473 5359 5402 0 -39.54(-0.73%)
May 16, 2016 5441 5475 5407 5442 0 +15.41(+0.28%)
May 13, 2016 5458 5513 5411 5426 0 -41.81(-0.76%)
May 12, 2016 5513 5518 5418 5468 0 -15.73(-0.29%)
May 11, 2016 5570 5591 5473 5484 0 -104.28(-1.87%)
May 10, 2016 5477 5593 5474 5588 0 +121.51(+2.22%)
May 09, 2016 5474 5527 5451 5467 0 +5.60(+0.10%)
May 06, 2016 5418 5563 5404 5461 0 +55.48(+1.03%)
May 05, 2016 5383 5477 5370 5406 0 +14.48(+0.27%)
May 04, 2016 5370 5416 5337 5391 0 -18.26(-0.34%)
May 03, 2016 5453 5480 5371 5409 0 -92.13(-1.67%)
May 02, 2016 5446 5523 5413 5501 0 +93.17(+1.72%)
Apr 29, 2016 5417 5435 5339 5408 0 -13.83(-0.26%)
Apr 28, 2016 5492 5497 5402 5422 0 -116.16(-2.10%)
Apr 27, 2016 5557 5575 5490 5538 0 -16.53(-0.30%)
Apr 26, 2016 5564 5581 5488 5555 0 +20.86(+0.38%)
Apr 25, 2016 5530 5566 5487 5534 0 +22.64(+0.41%)
Apr 22, 2016 5526 5575 5480 5511 0 -12.62(-0.23%)
Apr 21, 2016 5590 5622 5517 5524 0 -76.46(-1.37%)
Apr 20, 2016 5561 5633 5519 5600 0 +41.10(+0.74%)
Apr 19, 2016 5595 5607 5496 5559 0 -1.06(-0.02%)
Apr 18, 2016 5514 5583 5491 5560 0 +32.04(+0.58%)
Apr 15, 2016 5522 5550 5474 5528 0 +11.38(+0.21%)
Apr 14, 2016 5561 5573 5500 5517 0 -36.60(-0.66%)
Apr 13, 2016 5500 5571 5478 5554 0 +95.92(+1.76%)
Apr 12, 2016 5427 5498 5410 5458 0 +29.16(+0.54%)
Apr 11, 2016 5430 5513 5417 5428 0 +20.19(+0.37%)
Apr 08, 2016 5404 5465 5375 5408 0 +58.72(+1.10%)
Apr 07, 2016 5364 5407 5309 5350 0 -24.83(-0.46%)
Apr 06, 2016 5291 5395 5263 5374 0 +86.72(+1.64%)
Apr 05, 2016 5257 5306 5204 5288 0 -20.13(-0.38%)
Apr 04, 2016 5387 5387 5299 5308 0 -73.28(-1.36%)
Apr 01, 2016 5313 5387 5293 5381 0 +45.70(+0.86%)
Mar 31, 2016 5333 5368 5291 5335 0 -6.83(-0.13%)
Mar 30, 2016 5399 5409 5316 5342 0 -31.85(-0.59%)
Mar 29, 2016 5271 5385 5236 5374 0 +102.59(+1.95%)
Mar 28, 2016 5225 5309 5182 5271 0 +47.81(+0.92%)
Mar 24, 2016 5224 5224 5224 5224 0 +18.09(+0.35%)
Mar 23, 2016 5248 5250 5191 5206 0 -51.35(-0.98%)
Mar 22, 2016 5257 5295 5197 5257 0 -5.16(-0.10%)
Mar 21, 2016 5280 5320 5232 5262 0 -16.58(-0.31%)
Mar 18, 2016 5241 5331 5230 5279 0 +54.05(+1.03%)
Mar 17, 2016 5135 5231 5114 5225 0 +89.54(+1.74%)
Mar 16, 2016 5111 5160 5052 5135 0 +13.08(+0.26%)
Mar 15, 2016 5096 5192 5085 5122 0 -69.21(-1.33%)
Mar 14, 2016 5170 5221 5150 5191 0 -6.80(-0.13%)
Mar 11, 2016 5101 5211 5073 5198 0 +135.38(+2.67%)
Mar 10, 2016 5080 5126 4998 5063 0 +8.55(+0.17%)
Mar 09, 2016 5072 5094 4994 5054 0 +15.45(+0.31%)
Mar 08, 2016 5066 5081 4965 5039 0 -48.57(-0.95%)
Mar 07, 2016 5202 5235 5074 5087 0 -150.51(-2.87%)
Mar 04, 2016 5230 5278 5197 5238 0 -4.87(-0.09%)
Mar 03, 2016 5194 5262 5180 5243 0 +25.04(+0.48%)
Mar 02, 2016 5170 5225 5137 5217 0 +36.51(+0.70%)
Mar 01, 2016 5104 5201 5063 5181 0 +139.93(+2.78%)
Feb 29, 2016 5016 5132 4997 5041 0 +32.95(+0.66%)
Feb 26, 2016 4917 5040 4911 5008 0 +194.50(+4.04%)
Feb 25, 2016 4801 4880 4706 4814 0 +8.87(+0.18%)
Feb 24, 2016 4636 4821 4602 4805 0 +105.72(+2.25%)
Feb 23, 2016 4688 4732 4658 4699 0 -7.74(-0.16%)
Feb 22, 2016 4695 4749 4657 4707 0 +29.94(+0.64%)
Feb 19, 2016 4597 4702 4556 4677 0 +67.40(+1.46%)
Feb 18, 2016 4603 4643 4548 4609 0 +5.88(+0.13%)
Feb 17, 2016 4537 4635 4518 4604 0 +93.41(+2.07%)
Feb 16, 2016 4456 4525 4386 4510 0 +118.18(+2.69%)
Feb 12, 2016 4392 4392 4392 4392 0 +61.41(+1.42%)
Feb 11, 2016 4399 4441 4285 4331 0 -133.69(-2.99%)
Feb 10, 2016 4409 4516 4373 4464 0 +101.34(+2.32%)
Feb 09, 2016 4241 4425 4202 4363 0 +83.20(+1.94%)
Feb 08, 2016 4425 4446 4208 4280 0 -204.02(-4.55%)
Feb 05, 2016 4615 4619 4464 4484 0 -135.45(-2.93%)
Feb 04, 2016 4516 4642 4498 4619 0 +94.20(+2.08%)
Feb 03, 2016 4625 4638 4424 4525 0 -48.78(-1.07%)
Feb 02, 2016 4674 4685 4556 4574 0 -128.52(-2.73%)
Feb 01, 2016 4659 4730 4598 4702 0 +26.46(+0.57%)
Jan 29, 2016 4606 4680 4588 4676 0 +94.78(+2.07%)
Jan 28, 2016 4648 4695 4555 4581 0 -25.48(-0.55%)
Jan 27, 2016 4646 4695 4576 4606 0 -52.83(-1.13%)
Jan 26, 2016 4628 4700 4597 4659 0 +55.81(+1.21%)
Jan 25, 2016 4652 4681 4595 4604 0 -74.95(-1.60%)
Jan 22, 2016 4699 4768 4628 4678 0 +56.55(+1.22%)
Jan 21, 2016 4567 4674 4537 4622 0 +68.71(+1.51%)
Jan 20, 2016 4479 4614 4293 4553 0 -10.27(-0.23%)
Jan 19, 2016 4665 4708 4511 4563 0 -64.48(-1.39%)
Jan 15, 2016 4628 4628 4628 4628 0 -140.49(-2.95%)
Jan 14, 2016 4745 4823 4673 4768 0 +29.54(+0.62%)
Jan 13, 2016 4990 5070 4725 4739 0 -251.03(-5.03%)
Jan 12, 2016 4955 5036 4872 4990 0 +87.24(+1.78%)
Jan 11, 2016 4946 4995 4834 4903 0 -23.53(-0.48%)
Jan 08, 2016 4964 5002 4913 4926 0 -10.46(-0.21%)
Jan 07, 2016 4973 5055 4899 4937 0 -138.10(-2.72%)
Jan 06, 2016 5097 5157 5029 5075 0 -105.20(-2.03%)
Jan 05, 2016 5228 5254 5160 5180 0 -18.83(-0.36%)
Jan 04, 2016 5270 5271 5113 5199 0 -89.23(-1.69%)
Dec 31, 2015 5288 5288 5288 5288 0 -20.15(-0.38%)
Dec 30, 2015 5365 5417 5303 5308 0 -69.62(-1.29%)
Dec 29, 2015 5347 5394 5322 5378 0 +58.81(+1.11%)
Dec 28, 2015 5321 5336 5237 5319 0 -11.62(-0.22%)
Dec 24, 2015 5331 5331 5331 5331 0 -49.06(-0.91%)
Dec 23, 2015 5336 5392 5302 5380 0 +71.31(+1.34%)
Dec 22, 2015 5316 5331 5250 5308 0 +10.82(+0.20%)
Dec 21, 2015 5277 5344 5242 5298 0 +39.01(+0.74%)
Dec 18, 2015 5390 5393 5240 5259 0 -143.43(-2.66%)
Dec 17, 2015 5580 5587 5396 5402 0 -166.35(-2.99%)
Dec 16, 2015 5432 5584 5408 5568 0 +166.39(+3.08%)
Dec 15, 2015 5378 5444 5344 5402 0 +52.30(+0.98%)
Dec 14, 2015 5336 5383 5231 5350 0 +30.45(+0.57%)
Dec 11, 2015 5265 5367 5259 5319 0 -20.39(-0.38%)
Dec 10, 2015 5345 5390 5280 5340 0 +11.99(+0.23%)
Dec 09, 2015 5334 5475 5298 5328 0 -45.83(-0.85%)
Dec 08, 2015 5308 5424 5293 5373 0 +26.36(+0.49%)
Dec 07, 2015 5325 5384 5277 5347 0 +22.17(+0.42%)
Dec 04, 2015 5209 5335 5183 5325 0 +136.83(+2.64%)
Dec 03, 2015 5352 5355 5156 5188 0 -152.63(-2.86%)
Dec 02, 2015 5380 5410 5300 5341 0 -31.92(-0.59%)
Dec 01, 2015 5393 5414 5317 5373 0 +13.62(+0.25%)
Nov 30, 2015 5405 5434 5330 5359 0 -42.03(-0.78%)
Nov 27, 2015 5412 5424 5378 5401 0 -10.36(-0.19%)
Nov 25, 2015 5411 5411 5411 5411 0 +20.51(+0.38%)
Nov 24, 2015 5412 5466 5354 5391 0 -35.63(-0.66%)
Nov 23, 2015 5426 5456 5426 5426 0 +57.79(+1.08%)
Nov 20, 2015 5357 5402 5330 5369 0 +20.78(+0.39%)
Nov 19, 2015 5287 5357 5270 5348 0 +69.76(+1.32%)
Nov 18, 2015 5117 5285 5104 5278 0 +169.95(+3.33%)
Nov 17, 2015 5146 5209 5089 5108 0 -11.17(-0.22%)
Nov 16, 2015 5050 5127 5041 5119 0 +56.17(+1.11%)
Nov 13, 2015 5157 5182 5051 5063 0 -106.39(-2.06%)
Nov 12, 2015 5226 5230 5153 5170 0 -91.18(-1.73%)
Nov 11, 2015 5306 5321 5227 5261 0 -23.78(-0.45%)
Nov 10, 2015 5221 5305 5208 5285 0 +51.11(+0.98%)
Nov 09, 2015 5233 5303 5178 5233 0 -29.23(-0.56%)
Nov 06, 2015 5438 5638 5145 5263 0 -260.51(-4.72%)
Nov 05, 2015 5539 5573 5446 5523 0 -19.25(-0.35%)
Nov 04, 2015 5570 5612 5503 5542 0 -7.70(-0.14%)
Nov 03, 2015 5589 5598 5500 5550 0 -9.18(-0.17%)
Nov 02, 2015 5494 5579 5442 5559 0 +81.33(+1.48%)
Oct 30, 2015 5414 5529 5387 5478 0 +85.07(+1.58%)
Oct 29, 2015 5494 5523 5279 5393 0 -125.70(-2.28%)
Oct 28, 2015 5437 5546 5396 5519 0 +100.69(+1.86%)
Oct 27, 2015 5434 5487 5339 5418 0 -48.43(-0.89%)
Oct 26, 2015 5429 5491 5364 5466 0 +38.44(+0.71%)
Oct 23, 2015 5486 5498 5359 5428 0 -21.52(-0.39%)
Oct 22, 2015 5420 5513 5383 5449 0 +42.10(+0.78%)
Oct 21, 2015 5483 5503 5373 5407 0 -32.33(-0.59%)
Oct 20, 2015 5480 5537 5419 5440 0 -46.71(-0.85%)
Oct 19, 2015 5430 5507 5426 5486 0 +51.60(+0.95%)
Oct 16, 2015 5339 5456 5320 5435 0 +115.47(+2.17%)
Oct 15, 2015 5298 5338 5204 5319 0 +35.28(+0.67%)
Oct 14, 2015 5385 5412 5275 5284 0 -102.69(-1.91%)
Oct 13, 2015 5462 5494 5383 5387 0 -110.88(-2.02%)
Oct 12, 2015 5472 5522 5448 5498 0 +40.31(+0.74%)
Oct 09, 2015 5490 5515 5432 5457 0 -34.05(-0.62%)
Oct 08, 2015 5403 5504 5392 5491 0 +69.05(+1.27%)
Oct 07, 2015 5340 5435 5274 5422 0 +113.48(+2.14%)
Oct 06, 2015 5454 5493 5263 5309 0 -108.98(-2.01%)
Oct 05, 2015 5267 5430 5265 5418 0 +178.17(+3.40%)
Oct 02, 2015 5125 5246 5064 5240 0 +74.07(+1.43%)
Oct 01, 2015 5088 5187 5021 5166 0 +107.06(+2.12%)
Sep 30, 2015 4960 5075 4952 5058 0 +148.87(+3.03%)
Sep 29, 2015 5017 5057 4863 4910 0 -96.98(-1.94%)
Sep 28, 2015 5285 5289 4987 5007 0 -309.28(-5.82%)
Sep 25, 2015 5410 5433 5293 5316 0 -36.90(-0.69%)
Sep 24, 2015 5408 5437 5312 5353 0 -107.14(-1.96%)
Sep 23, 2015 5504 5534 5419 5460 0 -31.71(-0.58%)
Sep 22, 2015 5526 5536 5438 5492 0 -78.09(-1.40%)
Sep 21, 2015 5619 5681 5548 5570 0 -20.91(-0.37%)
Sep 18, 2015 5658 5690 5572 5591 0 -134.68(-2.35%)
Sep 17, 2015 5695 5811 5674 5725 0 +33.44(+0.59%)
Sep 16, 2015 5698 5719 5655 5692 0 -12.72(-0.22%)
Sep 15, 2015 5702 5745 5656 5705 0 +42.18(+0.74%)
Sep 14, 2015 5714 5724 5639 5662 0 -44.88(-0.79%)
Sep 11, 2015 5585 5735 5582 5707 0 +111.79(+2.00%)
Sep 10, 2015 5561 5639 5553 5595 0 +12.59(+0.23%)
Sep 09, 2015 5722 5728 5571 5583 0 -74.52(-1.32%)
Sep 08, 2015 5596 5673 5575 5657 0 +170.57(+3.11%)
Sep 04, 2015 5487 5487 5487 5487 0 -62.83(-1.13%)
Sep 03, 2015 5514 5591 5494 5550 0 +61.81(+1.13%)
Sep 02, 2015 5415 5490 5384 5488 0 +133.78(+2.50%)
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.