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 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%)
Sep 01, 2015 5381 5425 5330 5354 0 -122.79(-2.24%)
Aug 31, 2015 5473 5565 5452 5477 0 -11.55(-0.21%)
Aug 28, 2015 5395 5513 5375 5488 0 +83.33(+1.54%)
Aug 27, 2015 5420 5456 5316 5405 0 +44.78(+0.84%)
Aug 26, 2015 5384 5421 5226 5360 0 +97.88(+1.86%)
Aug 25, 2015 5448 5466 5258 5262 0 -35.09(-0.66%)
Aug 24, 2015 5322 5513 5104 5298 0 -264.67(-4.76%)
Aug 21, 2015 5619 5695 5543 5562 0 -117.11(-2.06%)
Aug 20, 2015 5812 5854 5673 5679 0 -173.13(-2.96%)
Aug 19, 2015 5830 5891 5782 5852 0 -16.40(-0.28%)
Aug 18, 2015 5818 5890 5788 5869 0 +73.37(+1.27%)
Aug 17, 2015 5755 5815 5729 5795 0 +23.90(+0.41%)
Aug 14, 2015 5721 5786 5708 5772 0 +43.42(+0.76%)
Aug 13, 2015 5711 5770 5700 5728 0 +15.95(+0.28%)
Aug 12, 2015 5664 5734 5580 5712 0 +6.58(+0.12%)
Aug 11, 2015 5676 5741 5658 5706 0 -12.52(-0.22%)
Aug 10, 2015 5694 5778 5685 5718 0 +50.97(+0.90%)
Aug 07, 2015 5704 5769 5642 5667 0 +152.49(+2.77%)
Aug 06, 2015 5643 5685 5455 5515 0 -142.76(-2.52%)
Aug 05, 2015 5709 5721 5601 5657 0 -16.58(-0.29%)
Aug 04, 2015 5627 5683 5598 5674 0 +52.72(+0.94%)
Aug 03, 2015 5705 5718 5579 5621 0 -22.48(-0.40%)
Jul 31, 2015 5637 5672 5584 5644 0 +29.09(+0.52%)
Jul 30, 2015 5557 5634 5539 5615 0 +32.43(+0.58%)
Jul 29, 2015 5520 5604 5493 5582 0 +84.07(+1.53%)
Jul 28, 2015 5420 5512 5395 5498 0 +120.20(+2.24%)
Jul 27, 2015 5463 5472 5338 5378 0 -119.12(-2.17%)
Jul 24, 2015 5579 5587 5444 5497 0 -61.41(-1.10%)
Jul 23, 2015 5586 5683 5554 5559 0 -8.74(-0.16%)
Jul 22, 2015 5496 5638 5491 5567 0 +68.27(+1.24%)
Jul 21, 2015 5545 5549 5456 5499 0 -48.03(-0.87%)
Jul 20, 2015 5490 5579 5468 5547 0 +67.55(+1.23%)
Jul 17, 2015 5524 5555 5429 5479 0 -41.94(-0.76%)
Jul 16, 2015 5526 5542 5472 5521 0 +18.18(+0.33%)
Jul 15, 2015 5543 5580 5477 5503 0 -45.96(-0.83%)
Jul 14, 2015 5525 5572 5496 5549 0 +17.96(+0.32%)
Jul 13, 2015 5541 5558 5489 5531 0 +43.53(+0.79%)
Jul 10, 2015 5454 5509 5376 5488 0 +124.75(+2.33%)
Jul 09, 2015 5448 5488 5359 5363 0 -7.36(-0.14%)
Jul 08, 2015 5456 5495 5347 5370 0 -125.29(-2.28%)
Jul 07, 2015 5422 5511 5370 5496 0 +68.28(+1.26%)
Jul 06, 2015 5445 5483 5398 5427 0 -46.27(-0.85%)
Jul 02, 2015 5474 5474 5474 5474 0 -18.85(-0.34%)
Jul 01, 2015 5460 5508 5434 5492 0 +87.39(+1.62%)
Jun 30, 2015 5380 5450 5361 5405 0 +62.74(+1.17%)
Jun 29, 2015 5433 5463 5330 5342 0 -116.26(-2.13%)
Jun 26, 2015 5446 5479 5411 5459 0 +23.17(+0.43%)
Jun 25, 2015 5462 5470 5408 5435 0 +5.66(+0.10%)
Jun 24, 2015 5472 5506 5426 5430 0 -36.08(-0.66%)
Jun 23, 2015 5489 5510 5443 5466 0 -20.86(-0.38%)
Jun 22, 2015 5476 5521 5461 5487 0 +39.14(+0.72%)
Jun 19, 2015 5409 5479 5398 5448 0 +27.35(+0.50%)
Jun 18, 2015 5443 5485 5405 5420 0 -9.30(-0.17%)
Jun 17, 2015 5411 5467 5370 5429 0 +27.34(+0.51%)
Jun 16, 2015 5347 5411 5330 5402 0 +57.29(+1.07%)
Jun 15, 2015 5346 5387 5319 5345 0 -45.58(-0.85%)
Jun 12, 2015 5351 5407 5333 5390 0 +15.21(+0.28%)
Jun 11, 2015 5422 5485 5369 5375 0 -59.08(-1.09%)
Jun 10, 2015 5314 5443 5291 5434 0 +151.25(+2.86%)
Jun 09, 2015 5281 5312 5257 5283 0 +0.45(+0.01%)
Jun 08, 2015 5315 5340 5280 5283 0 -47.66(-0.89%)
Jun 05, 2015 5324 5337 5280 5330 0 +7.44(+0.14%)
Jun 04, 2015 5332 5366 5313 5323 0 -32.62(-0.61%)
Jun 03, 2015 5352 5366 5308 5355 0 +5.61(+0.10%)
Jun 02, 2015 5346 5364 5301 5350 0 +17.72(+0.33%)
Jun 01, 2015 5283 5357 5259 5332 0 +60.36(+1.14%)
May 29, 2015 5337 5346 5266 5272 0 -61.44(-1.15%)
May 28, 2015 5326 5369 5312 5333 0 -13.46(-0.25%)
May 27, 2015 5277 5361 5213 5347 0 +74.26(+1.41%)
May 26, 2015 5297 5308 5251 5272 0 -26.92(-0.51%)
May 22, 2015 5299 5299 5299 5299 0 -42.15(-0.79%)
May 21, 2015 5321 5371 5305 5341 0 +6.32(+0.12%)
May 20, 2015 5356 5369 5301 5335 0 -11.51(-0.22%)
May 19, 2015 5290 5366 5258 5347 0 +77.45(+1.47%)
May 18, 2015 5186 5281 5167 5269 0 +79.65(+1.53%)
May 15, 2015 5190 5219 5156 5190 0 -2.85(-0.05%)
May 14, 2015 5180 5210 5120 5192 0 +49.91(+0.97%)
May 13, 2015 5142 5164 5100 5142 0 +9.61(+0.19%)
May 12, 2015 5133 5166 5098 5133 0 -44.27(-0.86%)
May 11, 2015 5224 5258 5171 5177 0 -41.24(-0.79%)
May 08, 2015 5221 5323 5160 5218 0 +129.77(+2.55%)
May 07, 2015 4992 5115 4973 5089 0 +96.42(+1.93%)
May 06, 2015 5016 5027 4945 4992 0 -19.06(-0.38%)
May 05, 2015 5070 5096 4988 5011 0 -67.25(-1.32%)
May 04, 2015 5076 5110 5039 5079 0 +31.54(+0.62%)
May 01, 2015 4962 5060 4953 5047 0 +113.14(+2.29%)
Apr 30, 2015 4985 5027 4916 4934 0 -48.91(-0.98%)
Apr 29, 2015 5049 5076 4977 4983 0 -83.86(-1.66%)
Apr 28, 2015 5065 5108 5007 5067 0 +0.14(+0.00%)
Apr 27, 2015 5118 5145 5037 5066 0 -31.34(-0.61%)
Apr 24, 2015 5083 5105 5059 5098 0 +21.97(+0.43%)
Apr 23, 2015 5112 5154 5034 5076 0 -90.06(-1.74%)
Apr 22, 2015 5116 5178 5059 5166 0 +61.07(+1.20%)
Apr 21, 2015 5061 5133 5044 5105 0 +71.73(+1.43%)
Apr 20, 2015 5065 5071 5004 5033 0 -5.80(-0.12%)
Apr 17, 2015 4987 5066 4967 5039 0 +8.98(+0.18%)
Apr 16, 2015 5131 5149 5004 5030 0 -133.18(-2.58%)
Apr 15, 2015 5213 5250 5146 5163 0 -39.22(-0.75%)
Apr 14, 2015 5175 5213 5107 5202 0 +28.27(+0.55%)
Apr 13, 2015 5206 5240 5165 5174 0 -45.13(-0.86%)
Apr 10, 2015 5219 5239 5151 5219 0 +0.33(+0.01%)
Apr 09, 2015 5202 5242 5147 5219 0 +14.98(+0.29%)
Apr 08, 2015 5142 5208 5126 5204 0 +59.85(+1.16%)
Apr 07, 2015 5201 5231 5139 5144 0 -59.88(-1.15%)
Apr 06, 2015 5204 5267 5188 5204 0 -37.11(-0.71%)
Apr 02, 2015 5241 5241 5241 5241 0 +11.92(+0.23%)
Apr 01, 2015 5253 5268 5181 5229 0 -20.70(-0.39%)
Mar 31, 2015 5206 5322 5198 5250 0 +18.16(+0.35%)
Mar 30, 2015 5176 5247 5175 5232 0 +97.93(+1.91%)
Mar 27, 2015 5087 5147 5082 5134 0 +27.99(+0.55%)
Mar 26, 2015 5101 5135 5057 5106 0 -18.18(-0.35%)
Mar 25, 2015 5141 5184 5109 5124 0 -17.24(-0.34%)
Mar 24, 2015 5122 5226 5110 5141 0 +10.69(+0.21%)
Mar 23, 2015 5129 5190 5120 5130 0 +5.87(+0.11%)
Mar 20, 2015 5120 5179 5110 5125 0 +26.24(+0.51%)
Mar 19, 2015 5103 5151 5038 5098 0 -19.46(-0.38%)
Mar 18, 2015 5013 5143 4972 5118 0 +81.75(+1.62%)
Mar 17, 2015 5073 5084 5006 5036 0 -53.17(-1.04%)
Mar 16, 2015 5081 5119 5037 5089 0 +41.86(+0.83%)
Mar 13, 2015 5071 5110 4994 5047 0 -43.03(-0.85%)
Mar 12, 2015 5048 5134 5047 5090 0 +46.10(+0.91%)
Mar 11, 2015 5090 5113 5024 5044 0 -46.03(-0.90%)
Mar 10, 2015 5119 5137 5068 5090 0 -80.93(-1.57%)
Mar 09, 2015 5101 5185 5083 5171 0 +89.92(+1.77%)
Mar 06, 2015 5182 5243 5067 5081 0 -122.81(-2.36%)
Mar 05, 2015 5210 5243 5175 5204 0 +19.12(+0.37%)
Mar 04, 2015 5184 5207 5095 5185 0 -21.25(-0.41%)
Mar 03, 2015 5216 5230 5176 5206 0 -16.01(-0.31%)
Mar 02, 2015 5173 5281 5186 5222 0 +50.52(+0.98%)
Feb 27, 2015 5233 5260 5163 5172 0 -46.18(-0.89%)
Feb 26, 2015 5217 5219 5213 5218 0 +5.86(+0.11%)
Feb 25, 2015 5157 5235 5148 5212 0 +57.46(+1.11%)
Feb 24, 2015 5144 5183 5098 5155 0 +10.04(+0.20%)
Feb 23, 2015 5170 5205 5109 5145 0 -26.42(-0.51%)
Feb 20, 2015 5124 5252 5033 5171 0 +293.96(+6.03%)
Feb 19, 2015 4845 4934 4841 4877 0 +27.76(+0.57%)
Feb 18, 2015 4822 4867 4788 4849 0 +4.13(+0.09%)
Feb 17, 2015 4876 4884 4792 4845 0 -36.82(-0.75%)
Feb 13, 2015 4882 4882 4882 4882 0 +25.49(+0.52%)
Feb 12, 2015 4765 4865 4761 4856 0 +103.34(+2.17%)
Feb 11, 2015 4755 4801 4696 4753 0 -2.45(-0.05%)
Feb 10, 2015 4750 4809 4685 4756 0 +64.08(+1.37%)
Feb 09, 2015 4688 4724 4603 4692 0 -1.14(-0.02%)
Feb 06, 2015 4711 4728 4664 4693 0 -20.86(-0.44%)
Feb 05, 2015 4770 4796 4689 4714 0 -40.50(-0.85%)
Feb 04, 2015 4778 4830 4742 4754 0 -26.18(-0.55%)
Feb 03, 2015 4709 4792 4685 4780 0 +78.75(+1.68%)
Feb 02, 2015 4691 4733 4596 4701 0 +64.25(+1.39%)
Jan 30, 2015 4710 4721 4630 4637 0 -115.87(-2.44%)
Jan 29, 2015 4626 4762 4610 4753 0 +121.41(+2.62%)
Jan 28, 2015 4708 4731 4619 4632 0 -34.44(-0.74%)
Jan 27, 2015 4663 4712 4646 4666 0 -53.59(-1.14%)
Jan 26, 2015 4736 4766 4694 4720 0 +18.38(+0.39%)
Jan 23, 2015 4731 4754 4676 4701 0 -27.46(-0.58%)
Jan 22, 2015 4718 4772 4660 4729 0 +27.64(+0.59%)
Jan 21, 2015 4739 4771 4671 4701 0 -47.15(-0.99%)
Jan 20, 2015 4778 4780 4675 4748 0 +5.45(+0.11%)
Jan 16, 2015 4571 4747 4545 4743 0 +156.53(+3.41%)
Jan 15, 2015 4586 4597 4549 4586 0 -116.40(-2.48%)
Jan 14, 2015 4608 4726 4575 4703 0 +168.67(+3.72%)
Jan 13, 2015 4534 4534 4534 4534 0 +57.04(+1.27%)
Jan 12, 2015 4510 4519 4423 4477 0 -23.33(-0.52%)
Jan 09, 2015 4455 4546 4426 4500 0 +58.24(+1.31%)
Jan 08, 2015 4427 4465 4418 4442 0 +53.80(+1.23%)
Jan 07, 2015 4398 4429 4366 4388 0 +31.64(+0.73%)
Jan 06, 2015 4422 4441 4314 4357 0 -52.59(-1.19%)
Jan 05, 2015 4394 4427 4362 4409 0 -14.32(-0.32%)
Jan 02, 2015 4478 4488 4330 4424 0 -18.53(-0.42%)
Dec 31, 2014 4442 4442 4442 4442 0 -6.11(-0.14%)
Dec 30, 2014 4442 4483 4428 4448 0 -4.06(-0.09%)
Dec 29, 2014 4429 4479 4423 4452 0 +18.42(+0.42%)
Dec 26, 2014 4423 4463 4413 4434 0 +19.96(+0.45%)
Dec 24, 2014 4414 4414 4414 4414 0 -2.56(-0.06%)
Dec 23, 2014 4433 4464 4400 4416 0 +11.55(+0.26%)
Dec 22, 2014 4420 4442 4372 4405 0 -2.42(-0.05%)
Dec 19, 2014 4407 4438 4389 4407 0 +23.20(+0.53%)
Dec 18, 2014 4384 4392 4329 4384 0 +63.51(+1.47%)
Dec 17, 2014 4202 4333 4183 4321 0 +137.48(+3.29%)
Dec 16, 2014 4183 4192 4091 4183 0 -169.23(-3.89%)
Dec 15, 2014 4421 4446 4322 4352 0 -22.42(-0.51%)
Dec 12, 2014 4413 4460 4371 4375 0 -82.41(-1.85%)
Dec 11, 2014 4408 4515 4393 4457 0 +91.09(+2.09%)
Dec 10, 2014 4473 4492 4363 4366 0 -116.62(-2.60%)
Dec 09, 2014 4398 4491 4378 4483 0 +19.72(+0.44%)
Dec 08, 2014 4426 4487 4413 4463 0 +29.30(+0.66%)
Dec 05, 2014 4405 4473 4398 4434 0 +26.97(+0.61%)
Dec 04, 2014 4362 4431 4330 4407 0 +43.29(+0.99%)
Dec 03, 2014 4355 4387 4331 4363 0 +9.03(+0.21%)
Dec 02, 2014 4329 4372 4326 4354 0 +26.11(+0.60%)
Dec 01, 2014 4338 4375 4316 4328 0 -43.74(-1.00%)
Nov 28, 2014 4334 4407 4323 4372 0 +41.35(+0.95%)
Nov 26, 2014 4331 4331 4331 4331 0 -21.89(-0.50%)
Nov 25, 2014 4382 4412 4337 4353 0 -26.66(-0.61%)
Nov 24, 2014 4334 4402 4326 4379 0 +65.54(+1.52%)
Nov 21, 2014 4284 4348 4270 4314 0 +78.95(+1.86%)
Nov 20, 2014 4129 4274 4123 4235 0 +65.81(+1.58%)
Nov 19, 2014 4081 4180 4072 4169 0 +79.49(+1.94%)
Nov 18, 2014 4070 4112 4064 4089 0 +23.71(+0.58%)
Nov 17, 2014 4101 4119 4058 4066 0 -48.72(-1.18%)
Nov 14, 2014 4085 4127 4080 4114 0 +23.23(+0.57%)
Nov 13, 2014 4118 4132 4068 4091 0 -26.41(-0.64%)
Nov 12, 2014 4101 4132 4075 4118 0 +4.87(+0.12%)
Nov 11, 2014 4112 4125 4097 4113 0 +8.83(+0.22%)
Nov 10, 2014 4103 4130 4089 4104 0 +3.55(+0.09%)
Nov 07, 2014 4094 4129 4060 4100 0 +12.88(+0.32%)
Nov 06, 2014 4034 4093 4005 4087 0 +67.55(+1.68%)
Nov 05, 2014 4053 4064 4000 4020 0 -13.34(-0.33%)
Nov 04, 2014 4026 4042 3968 4033 0 -6.05(-0.15%)
Nov 03, 2014 4096 4097 4007 4039 0 -46.37(-1.13%)
Oct 31, 2014 4122 4214 4000 4086 0 +167.38(+4.27%)
Oct 30, 2014 3878 3925 3849 3918 0 -28.26(-0.72%)
Oct 28, 2014 3859 3947 3854 3947 0 +89.63(+2.32%)
Oct 27, 2014 3843 3876 3857 3857 0 -16.45(-0.42%)
Oct 24, 2014 3885 3902 3842 3873 0 -11.58(-0.30%)
Oct 23, 2014 3852 3919 3848 3885 0 +12.98(+0.34%)
Oct 21, 2014 3756 3884 3755 3872 0 +128.18(+3.42%)
Oct 20, 2014 3705 3744 3702 3744 0 +29.65(+0.80%)
Oct 17, 2014 3714 3737 3713 3714 0 +70.96(+1.95%)
Oct 16, 2014 3558 3686 3553 3643 0 +16.47(+0.45%)
Oct 15, 2014 3542 3644 3472 3627 0 +24.28(+0.67%)
Oct 14, 2014 3584 3651 3574 3602 0 +13.55(+0.38%)
Oct 13, 2014 3590 3596 3584 3589 0 -82.91(-2.26%)
Oct 10, 2014 3716 3754 3666 3672 0 -54.22(-1.46%)
Oct 09, 2014 3850 3856 3722 3726 0 -125.95(-3.27%)
Oct 08, 2014 3806 3855 3740 3852 0 +37.09(+0.97%)
Oct 07, 2014 3817 3848 3789 3815 0 -32.25(-0.84%)
Oct 06, 2014 3888 3916 3842 3847 0 -35.68(-0.92%)
Oct 03, 2014 3825 3906 3813 3883 0 +91.53(+2.41%)
Oct 02, 2014 3773 3814 3751 3791 0 +10.67(+0.28%)
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.