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 (%)
Sep 28, 2012 2248 2279 2216 2274 0 +9.24(+0.41%)
Sep 27, 2012 2238 2274 2212 2265 0 +32.67(+1.46%)
Sep 26, 2012 2274 2292 2209 2232 0 -50.86(-2.23%)
Sep 25, 2012 2317 2350 2279 2283 0 -22.27(-0.97%)
Sep 24, 2012 2326 2336 2277 2305 0 -31.65(-1.35%)
Sep 21, 2012 2275 2343 2268 2337 0 +71.66(+3.16%)
Sep 20, 2012 2240 2278 2229 2265 0 +17.60(+0.78%)
Sep 19, 2012 2230 2274 2221 2248 0 +21.00(+0.94%)
Sep 18, 2012 2233 2239 2190 2227 0 -11.13(-0.50%)
Sep 17, 2012 2255 2258 2216 2238 0 -19.77(-0.88%)
Sep 14, 2012 2232 2271 2223 2258 0 +36.43(+1.64%)
Sep 13, 2012 2141 2231 2122 2221 0 +80.27(+3.75%)
Sep 12, 2012 2130 2146 2119 2141 0 +19.24(+0.91%)
Sep 11, 2012 2112 2136 2110 2122 0 +4.09(+0.19%)
Sep 10, 2012 2132 2147 2110 2118 0 -15.47(-0.73%)
Sep 07, 2012 2132 2144 2110 2133 0 +4.53(+0.21%)
Sep 06, 2012 2101 2139 2097 2129 0 +30.86(+1.47%)
Sep 05, 2012 2094 2110 2072 2098 0 +11.87(+0.57%)
Sep 04, 2012 2060 2100 2029 2086 0 +22.51(+1.09%)
Aug 31, 2012 2063 2063 2063 0 +2.55(+0.12%)
Aug 30, 2012 2040 2071 2034 2061 0 -9.47(-0.46%)
Aug 29, 2012 2057 2086 2056 2070 0 +17.46(+0.85%)
Aug 27, 2012 2091 2095 2042 2053 0 -20.39(-0.98%)
Aug 24, 2012 2051 2086 2045 2073 0 +21.91(+1.07%)
Aug 23, 2012 2058 2097 2038 2051 0 -6.68(-0.32%)
Aug 22, 2012 2068 2091 2046 2058 0 -18.08(-0.87%)
Aug 21, 2012 2086 2105 2063 2076 0 -4.39(-0.21%)
Aug 20, 2012 2102 2135 2069 2080 0 -50.91(-2.39%)
Aug 17, 2012 2110 2134 2096 2131 0 +23.22(+1.10%)
Aug 16, 2012 2061 2116 2056 2108 0 +39.13(+1.89%)
Aug 15, 2012 2067 2086 2047 2069 0 +3.87(+0.19%)
Aug 14, 2012 2078 2087 2056 2065 0 +7.06(+0.34%)
Aug 13, 2012 2032 2065 2024 2058 0 +13.66(+0.67%)
Aug 11, 2012 2046 2065 2029 2044 0 +0.00(+0.00%)
Aug 10, 2012 2046 2065 2029 2044 0 -13.52(-0.66%)
Aug 09, 2012 2026 2081 2020 2058 0 +27.51(+1.35%)
Aug 08, 2012 2044 2070 2029 2030 0 -23.59(-1.15%)
Aug 07, 2012 2058 2096 2033 2054 0 +17.58(+0.86%)
Aug 06, 2012 1987 2048 1985 2036 0 +43.31(+2.17%)
Aug 03, 2012 1932 2009 1883 1993 0 +101.48(+5.36%)
Aug 02, 2012 1842 1900 1801 1892 0 +20.70(+1.11%)
Aug 01, 2012 1897 1917 1860 1871 0 -18.38(-0.97%)
Jul 31, 2012 1927 1952 1882 1889 0 -58.96(-3.03%)
Jul 30, 2012 2012 2015 1903 1948 0 -76.37(-3.77%)
Jul 27, 2012 1999 2044 1989 2025 0 +29.49(+1.48%)
Jul 26, 2012 1976 2004 1963 1995 0 +54.25(+2.80%)
Jul 25, 2012 1977 2006 1935 1941 0 -26.84(-1.36%)
Jul 24, 2012 2001 2014 1955 1968 0 -41.08(-2.04%)
Jul 23, 2012 1996 2042 1987 2009 0 -33.66(-1.65%)
Jul 20, 2012 2030 2058 2028 2042 0 -2.15(-0.11%)
Jul 19, 2012 2021 2052 1974 2045 0 +26.48(+1.31%)
Jul 18, 2012 1956 2021 1950 2018 0 +54.45(+2.77%)
Jul 17, 2012 1953 1974 1916 1964 0 +11.75(+0.60%)
Jul 16, 2012 1971 1979 1929 1952 0 -27.21(-1.37%)
Jul 14, 2012 1964 2003 1958 1979 0 +0.00(+0.00%)
Jul 13, 2012 1964 2003 1958 1979 0 +24.01(+1.23%)
Jul 12, 2012 1906 1970 1879 1955 0 +36.70(+1.91%)
Jul 11, 2012 1937 1950 1894 1918 0 -17.88(-0.92%)
Jul 10, 2012 1995 2010 1925 1936 0 -53.32(-2.68%)
Jul 09, 2012 1978 1993 1957 1990 0 -0.46(-0.02%)
Jul 06, 2012 1965 2000 1951 1990 0 -0.70(-0.04%)
Jul 05, 2012 1981 2007 1968 1991 0 +1.38(+0.07%)
Jul 03, 2012 1989 1989 1989 0 +0.38(+0.02%)
Jul 02, 2012 1977 1999 1965 1989 0 +5.93(+0.30%)
Jun 30, 2012 1943 1989 1926 1983 0 -1.28(-0.06%)
Jun 29, 2012 1943 1989 1926 1984 0 +79.34(+4.16%)
Jun 28, 2012 1855 1906 1843 1905 0 +29.20(+1.56%)
Jun 27, 2012 1886 1919 1854 1876 0 -5.77(-0.31%)
Jun 26, 2012 1826 1894 1788 1882 0 +59.78(+3.28%)
Jun 25, 2012 1815 1834 1792 1822 0 -17.42(-0.95%)
Jun 22, 2012 1871 1880 1825 1839 0 -21.92(-1.18%)
Jun 21, 2012 1927 1938 1856 1861 0 -62.71(-3.26%)
Jun 20, 2012 1945 1957 1907 1924 0 -22.82(-1.17%)
Jun 19, 2012 1946 1958 1932 1947 0 +8.79(+0.45%)
Jun 18, 2012 1909 1953 1903 1938 0 +14.97(+0.78%)
Jun 15, 2012 1884 1932 1885 1923 0 +40.98(+2.18%)
Jun 14, 2012 1852 1900 1839 1882 0 +31.22(+1.69%)
Jun 13, 2012 1893 1909 1841 1851 0 -50.66(-2.66%)
Jun 12, 2012 1880 1922 1877 1901 0 +25.45(+1.36%)
Jun 11, 2012 1968 1972 1872 1876 0 -67.30(-3.46%)
Jun 08, 2012 1903 1949 1882 1943 0 +35.88(+1.88%)
Jun 07, 2012 1931 1951 1893 1907 0 +3.63(+0.19%)
Jun 06, 2012 1868 1905 1865 1904 0 +47.63(+2.57%)
Jun 05, 2012 1793 1863 1786 1856 0 +52.80(+2.93%)
Jun 04, 2012 1840 1853 1780 1803 0 -34.95(-1.90%)
Jun 02, 2012 1889 1915 1815 1838 0 +0.00(+0.00%)
Jun 01, 2012 1889 1915 1815 1838 0 -94.15(-4.87%)
May 31, 2012 1931 1949 1887 1932 0 -1.07(-0.06%)
May 30, 2012 1967 1973 1923 1934 0 -54.48(-2.74%)
May 29, 2012 1995 2002 1966 1988 0 +11.38(+0.58%)
May 25, 2012 1977 1977 1977 0 -4.52(-0.23%)
May 24, 2012 1976 1996 1951 1981 0 +0.57(+0.03%)
May 23, 2012 1917 1982 1913 1981 0 +42.22(+2.18%)
May 22, 2012 1945 1979 1924 1938 0 +0.24(+0.01%)
May 21, 2012 1921 1943 1897 1938 0 +20.32(+1.06%)
May 18, 2012 1936 1962 1905 1918 0 -14.05(-0.73%)
May 17, 2012 2022 2022 1928 1932 0 -80.76(-4.01%)
May 16, 2012 2058 2086 2010 2013 0 -36.49(-1.78%)
May 15, 2012 2046 2103 2033 2049 0 -42.20(-2.02%)
May 14, 2012 2121 2144 2084 2091 0 -54.17(-2.52%)
May 11, 2012 2101 2162 2103 2145 0 +16.99(+0.80%)
May 10, 2012 2108 2139 2087 2128 0 +41.36(+1.98%)
May 09, 2012 2067 2099 2032 2087 0 -8.28(-0.40%)
May 08, 2012 2107 2113 2064 2095 0 -31.16(-1.47%)
May 07, 2012 2110 2172 2105 2127 0 +2.74(+0.13%)
May 04, 2012 2125 2162 2075 2124 0 +88.20(+4.33%)
May 03, 2012 2087 2099 2015 2036 0 -61.40(-2.93%)
May 02, 2012 2046 2103 2039 2097 0 +41.62(+2.02%)
May 01, 2012 2038 2103 2025 2055 0 +20.38(+1.00%)
Apr 30, 2012 2057 2067 2025 2035 0 -31.46(-1.52%)
Apr 27, 2012 2038 2083 2028 2066 0 +40.00(+1.97%)
Apr 26, 2012 1966 2052 1949 2026 0 +85.74(+4.42%)
Apr 25, 2012 1927 1963 1907 1941 0 +39.24(+2.06%)
Apr 24, 2012 1877 1930 1868 1901 0 +29.11(+1.55%)
Apr 23, 2012 1893 1899 1852 1872 0 -52.45(-2.72%)
Apr 20, 2012 1917 1947 1899 1925 0 +17.03(+0.89%)
Apr 19, 2012 1935 1944 1881 1908 0 -23.61(-1.22%)
Apr 18, 2012 1929 1953 1900 1931 0 -18.28(-0.94%)
Apr 17, 2012 1937 1967 1928 1950 0 +30.00(+1.56%)
Apr 16, 2012 1924 1936 1894 1920 0 +8.43(+0.44%)
Apr 13, 2012 1929 1937 1890 1911 0 -18.60(-0.96%)
Apr 12, 2012 1894 1940 1890 1930 0 +35.27(+1.86%)
Apr 11, 2012 1871 1913 1867 1895 0 +50.33(+2.73%)
Apr 10, 2012 1916 1921 1834 1844 0 -75.63(-3.94%)
Apr 09, 2012 1949 1965 1901 1920 0 -76.67(-3.84%)
Apr 05, 2012 1986 2011 1977 1997 0 +1.59(+0.08%)
Apr 04, 2012 1989 2010 1975 1995 0 -18.27(-0.91%)
Apr 03, 2012 1996 2023 1983 2013 0 +10.20(+0.51%)
Apr 02, 2012 1995 2019 1972 2003 0 -0.29(-0.01%)
Mar 30, 2012 2010 2024 1983 2003 0 +12.35(+0.62%)
Mar 29, 2012 1991 1999 1945 1991 0 -14.25(-0.71%)
Mar 28, 2012 2009 2034 1990 2005 0 -5.03(-0.25%)
Mar 27, 2012 1993 2025 1983 2010 0 +18.70(+0.94%)
Mar 26, 2012 1986 1997 1954 1992 0 +29.14(+1.48%)
Mar 23, 2012 1960 1974 1923 1962 0 -15.37(-0.78%)
Mar 22, 2012 1938 1983 1946 1978 0 +1.48(+0.07%)
Mar 21, 2012 1991 2007 1966 1976 0 -7.77(-0.39%)
Mar 20, 2012 1972 2001 1945 1984 0 -2.05(-0.10%)
Mar 19, 2012 1962 2009 1940 1986 0 +22.09(+1.12%)
Mar 16, 2012 1994 2003 1953 1964 0 -33.39(-1.67%)
Mar 15, 2012 1944 2003 1938 1997 0 +47.24(+2.42%)
Mar 14, 2012 1972 1991 1946 1950 0 -29.36(-1.48%)
Mar 13, 2012 1922 1982 1918 1980 0 +69.01(+3.61%)
Mar 12, 2012 1912 1935 1890 1911 0 +7.52(+0.40%)
Mar 09, 2012 1870 1932 1876 1903 0 +29.79(+1.59%)
Mar 08, 2012 1838 1885 1822 1873 0 +42.89(+2.34%)
Mar 07, 2012 1808 1841 1799 1830 0 +31.01(+1.72%)
Mar 06, 2012 1844 1853 1791 1799 0 -78.81(-4.20%)
Mar 05, 2012 1862 1895 1852 1878 0 +6.41(+0.34%)
Mar 02, 2012 1888 1910 1863 1872 0 -23.21(-1.22%)
Mar 01, 2012 1950 1969 1892 1895 0 -17.91(-0.94%)
Feb 29, 2012 1891 1941 1881 1913 0 +20.65(+1.09%)
Feb 28, 2012 1921 1928 1883 1892 0 -31.11(-1.62%)
Feb 27, 2012 1882 1939 1871 1923 0 +22.75(+1.20%)
Feb 24, 2012 1930 1966 1893 1901 0 -44.18(-2.27%)
Feb 23, 2012 1945 1973 1894 1945 0 -15.51(-0.79%)
Feb 22, 2012 1976 1995 1929 1960 0 -26.55(-1.34%)
Feb 21, 2012 2007 2040 1971 1987 0 -18.95(-0.94%)
Feb 17, 2012 2006 2006 2006 0 +27.56(+1.39%)
Feb 16, 2012 1979 2012 1953 1978 0 -6.51(-0.33%)
Feb 15, 2012 2003 2020 1966 1985 0 -11.48(-0.58%)
Feb 14, 2012 1985 2004 1947 1996 0 -9.06(-0.45%)
Feb 13, 2012 1987 2010 1967 2005 0 +45.33(+2.31%)
Feb 10, 2012 1966 1992 1948 1960 0 -27.63(-1.39%)
Feb 09, 2012 1990 2010 1952 1988 0 -13.24(-0.66%)
Feb 08, 2012 2010 2020 1968 2001 0 -10.72(-0.53%)
Feb 07, 2012 1987 2023 1973 2012 0 +15.59(+0.78%)
Feb 06, 2012 1996 2024 1980 1996 0 -17.39(-0.86%)
Feb 03, 2012 1958 2029 1951 2013 0 +81.80(+4.24%)
Feb 02, 2012 1930 1956 1918 1932 0 +5.40(+0.28%)
Feb 01, 2012 1884 1946 1877 1926 0 +51.54(+2.75%)
Jan 31, 2012 1908 1917 1856 1875 0 -19.08(-1.01%)
Jan 30, 2012 1900 1911 1872 1894 0 -30.56(-1.59%)
Jan 27, 2012 1909 1934 1896 1924 0 +5.30(+0.28%)
Jan 26, 2012 1932 1942 1896 1919 0 -5.86(-0.30%)
Jan 25, 2012 1907 1935 1888 1925 0 +19.03(+1.00%)
Jan 24, 2012 1878 1928 1874 1906 0 +13.39(+0.71%)
Jan 23, 2012 1906 1929 1870 1892 0 -13.11(-0.69%)
Jan 20, 2012 1938 1950 1895 1905 0 -38.05(-1.96%)
Jan 19, 2012 1934 1956 1908 1944 0 +1.35(+0.07%)
Jan 18, 2012 1894 1958 1876 1942 0 +31.96(+1.67%)
Jan 17, 2012 1903 1955 1889 1910 0 +45.58(+2.44%)
Jan 13, 2012 1865 1865 1865 0 -11.82(-0.63%)
Jan 12, 2012 1868 1889 1835 1876 0 +9.77(+0.52%)
Jan 11, 2012 1788 1878 1787 1867 0 +67.01(+3.72%)
Jan 10, 2012 1798 1814 1782 1800 0 +26.11(+1.47%)
Jan 09, 2012 1795 1800 1756 1774 0 -7.55(-0.42%)
Jan 06, 2012 1798 1809 1766 1781 0 -20.22(-1.12%)
Jan 05, 2012 1775 1807 1736 1801 0 +12.57(+0.70%)
Jan 04, 2012 1803 1811 1783 1789 0 -8.21(-0.46%)
Dec 30, 2011 1814 1829 1794 1797 0 -20.00(-1.10%)
Dec 29, 2011 1811 1832 1789 1817 0 +10.76(+0.60%)
Dec 28, 2011 1822 1834 1796 1806 0 -19.54(-1.07%)
Dec 27, 2011 1810 1842 1801 1826 0 +6.62(+0.36%)
Dec 23, 2011 1819 1819 1819 0 +68.97(+3.94%)
Dec 21, 2011 1720 1753 1694 1750 0 +22.77(+1.32%)
Dec 20, 2011 1680 1740 1677 1727 0 +84.49(+5.14%)
Dec 19, 2011 1695 1712 1638 1643 0 -29.47(-1.76%)
Dec 16, 2011 1659 1700 1645 1672 0 +25.61(+1.56%)
Dec 15, 2011 1633 1660 1618 1647 0 +38.79(+2.41%)
Dec 14, 2011 1634 1643 1600 1608 0 -37.76(-2.29%)
Dec 13, 2011 1723 1736 1629 1646 0 -58.38(-3.43%)
Dec 12, 2011 1723 1733 1692 1704 0 -47.82(-2.73%)
Dec 09, 2011 1704 1771 1697 1752 0 +49.84(+2.93%)
Dec 08, 2011 1746 1752 1691 1702 0 -64.99(-3.68%)
Dec 07, 2011 1729 1787 1700 1767 0 +23.58(+1.35%)
Dec 06, 2011 1743 1761 1718 1743 0 +0.96(+0.06%)
Dec 05, 2011 1735 1781 1718 1743 0 +40.10(+2.36%)
Dec 02, 2011 1721 1736 1696 1702 0 +6.27(+0.37%)
Dec 01, 2011 1689 1731 1673 1696 0 +6.93(+0.41%)
Nov 30, 2011 1652 1697 1639 1689 0 +105.67(+6.67%)
Nov 29, 2011 1578 1599 1549 1584 0 +7.17(+0.45%)
Nov 28, 2011 1576 1606 1552 1576 0 +53.62(+3.52%)
Nov 25, 2011 1500 1553 1506 1523 0 -0.77(-0.05%)
Nov 23, 2011 1524 1524 1524 0 -44.50(-2.84%)
Nov 22, 2011 1570 1594 1546 1568 0 -3.01(-0.19%)
Nov 21, 2011 1602 1609 1557 1571 0 -59.46(-3.65%)
Nov 18, 2011 1634 1655 1623 1630 0 +8.62(+0.53%)
Nov 17, 2011 1634 1660 1608 1622 0 -13.45(-0.82%)
Nov 16, 2011 1648 1691 1629 1635 0 -33.90(-2.03%)
Nov 15, 2011 1665 1685 1642 1669 0 -6.55(-0.39%)
Nov 14, 2011 1692 1706 1660 1676 0 -22.62(-1.33%)
Nov 11, 2011 1652 1722 1637 1698 0 +63.00(+3.85%)
Nov 10, 2011 1637 1656 1615 1635 0 +10.65(+0.66%)
Nov 09, 2011 1653 1665 1607 1625 0 -73.36(-4.32%)
Nov 08, 2011 1676 1709 1626 1698 0 +39.37(+2.37%)
Nov 07, 2011 1674 1685 1622 1659 0 -16.11(-0.96%)
Nov 04, 2011 1582 1694 1583 1675 0 +27.19(+1.65%)
Nov 03, 2011 1658 1669 1589 1648 0 +21.14(+1.30%)
Nov 02, 2011 1610 1656 1590 1627 0 +44.68(+2.82%)
Nov 01, 2011 1604 1640 1555 1582 0 -81.80(-4.92%)
Oct 31, 2011 1680 1704 1656 1664 0 -45.59(-2.67%)
Oct 28, 2011 1715 1743 1682 1709 0 -26.25(-1.51%)
Oct 27, 2011 1742 1770 1694 1735 0 +34.79(+2.05%)
Oct 26, 2011 1726 1733 1662 1701 0 +9.01(+0.53%)
Oct 25, 2011 1710 1729 1682 1692 0 -35.02(-2.03%)
Oct 24, 2011 1691 1757 1681 1727 0 +39.01(+2.31%)
Oct 21, 2011 1659 1703 1637 1688 0 +56.41(+3.46%)
Oct 20, 2011 1606 1644 1582 1631 0 +27.28(+1.70%)
Oct 19, 2011 1614 1652 1590 1604 0 -17.46(-1.08%)
Oct 18, 2011 1544 1640 1516 1621 0 +77.82(+5.04%)
Oct 17, 2011 1599 1610 1537 1544 0 -66.10(-4.11%)
Oct 14, 2011 1587 1615 1545 1610 0 +46.34(+2.96%)
Oct 13, 2011 1556 1580 1523 1563 0 -4.48(-0.29%)
Oct 12, 2011 1589 1616 1554 1568 0 -5.71(-0.36%)
Oct 11, 2011 1556 1585 1544 1574 0 +1.11(+0.07%)
Oct 10, 2011 1512 1576 1508 1572 0 +97.14(+6.58%)
Oct 07, 2011 1523 1532 1458 1475 0 -41.77(-2.75%)
Oct 06, 2011 1493 1520 1479 1517 0 +47.03(+3.20%)
Oct 05, 2011 1422 1477 1407 1470 0 +48.75(+3.43%)
Oct 04, 2011 1291 1426 1285 1421 0 +115.31(+8.83%)
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.