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, 2010 1674 1701 1660 1674 0 -5.29(-0.31%)
Mar 30, 2010 1685 1713 1663 1679 0 -9.73(-0.58%)
Mar 29, 2010 1661 1696 1642 1689 0 +40.64(+2.47%)
Mar 26, 2010 1657 1670 1634 1648 0 +0.41(+0.02%)
Mar 25, 2010 1679 1701 1630 1648 0 -16.42(-0.99%)
Mar 24, 2010 1666 1687 1657 1665 0 -9.91(-0.59%)
Mar 23, 2010 1668 1698 1646 1674 0 +7.35(+0.44%)
Mar 22, 2010 1614 1683 1608 1667 0 +34.94(+2.14%)
Mar 19, 2010 1680 1682 1620 1632 0 -40.40(-2.42%)
Mar 18, 2010 1678 1699 1664 1673 0 -3.41(-0.20%)
Mar 17, 2010 1664 1697 1655 1676 0 +15.35(+0.92%)
Mar 16, 2010 1671 1679 1642 1661 0 -6.31(-0.38%)
Mar 15, 2010 1655 1681 1650 1667 0 +0.31(+0.02%)
Mar 12, 2010 1683 1691 1640 1667 0 -10.31(-0.61%)
Mar 11, 2010 1664 1691 1649 1677 0 +3.47(+0.21%)
Mar 10, 2010 1674 1702 1658 1673 0 +2.61(+0.16%)
Mar 09, 2010 1654 1688 1641 1671 0 +12.33(+0.74%)
Mar 08, 2010 1635 1667 1624 1658 0 +24.46(+1.50%)
Mar 05, 2010 1611 1641 1597 1634 0 +35.37(+2.21%)
Mar 04, 2010 1601 1610 1579 1599 0 -1.90(-0.12%)
Mar 03, 2010 1590 1612 1576 1601 0 +12.60(+0.79%)
Mar 02, 2010 1595 1616 1568 1588 0 -8.26(-0.52%)
Mar 01, 2010 1553 1600 1543 1596 0 +42.65(+2.75%)
Feb 26, 2010 1409 1571 1495 1554 0 +70.20(+4.73%)
Feb 25, 2010 1349 1488 1430 1483 0 +12.78(+0.87%)
Feb 24, 2010 1377 1495 1439 1471 0 +2.51(+0.17%)
Feb 23, 2010 1392 1498 1457 1468 0 -18.62(-1.25%)
Feb 22, 2010 1390 1499 1474 1487 0 +7.83(+0.53%)
Feb 19, 2010 1380 1496 1464 1479 0 -0.64(-0.04%)
Feb 18, 2010 1364 1485 1443 1480 0 +20.73(+1.42%)
Feb 17, 2010 1442 1478 1432 1459 0 +19.93(+1.39%)
Feb 16, 2010 1322 1444 1393 1439 0 +40.90(+2.93%)
Feb 12, 2010 1398 1398 1398 0 +5.64(+0.41%)
Feb 11, 2010 1288 1401 1358 1392 0 +14.46(+1.05%)
Feb 10, 2010 1386 1403 1354 1378 0 -11.97(-0.86%)
Feb 09, 2010 1379 1407 1354 1390 0 +30.32(+2.23%)
Feb 08, 2010 1285 1400 1352 1360 0 -14.37(-1.05%)
Feb 05, 2010 1296 1392 1323 1374 0 -12.63(-0.91%)
Feb 04, 2010 1331 1431 1382 1386 0 -53.00(-3.68%)
Feb 03, 2010 1422 1453 1406 1440 0 +5.94(+0.41%)
Feb 02, 2010 1280 1445 1373 1434 0 +58.72(+4.27%)
Feb 01, 2010 1260 1386 1345 1375 0 +27.48(+2.04%)
Jan 29, 2010 1381 1391 1339 1347 0 -26.20(-1.91%)
Jan 28, 2010 1392 1413 1364 1374 0 -16.73(-1.20%)
Jan 27, 2010 1377 1398 1354 1390 0 +5.56(+0.40%)
Jan 26, 2010 1308 1415 1378 1385 0 -22.61(-1.61%)
Jan 25, 2010 1328 1441 1374 1407 0 +2.14(+0.15%)
Jan 22, 2010 1320 1451 1390 1405 0 -9.70(-0.69%)
Jan 21, 2010 1452 1459 1405 1415 0 -34.32(-2.37%)
Jan 20, 2010 1370 1476 1429 1449 0 -33.42(-2.25%)
Jan 19, 2010 1377 1498 1460 1483 0 +9.59(+0.65%)
Jan 15, 2010 1473 1473 1473 0 -27.89(-1.86%)
Jan 14, 2010 1404 1515 1491 1501 0 -1.88(-0.13%)
Jan 13, 2010 1505 1517 1486 1503 0 +4.37(+0.29%)
Jan 12, 2010 1425 1535 1483 1498 0 -38.51(-2.51%)
Jan 11, 2010 1535 1557 1507 1537 0 -3.71(-0.24%)
Jan 08, 2010 1507 1546 1500 1541 0 +32.38(+2.15%)
Jan 07, 2010 1398 1523 1474 1508 0 +19.82(+1.33%)
Jan 06, 2010 1499 1512 1480 1488 0 -9.40(-0.63%)
Jan 05, 2010 1503 1513 1479 1498 0 -4.96(-0.33%)
Jan 04, 2010 1495 1521 1480 1503 0 +31.11(+2.11%)
Dec 31, 2009 1472 1472 1472 0 -27.50(-1.83%)
Dec 30, 2009 1495 1522 1480 1499 0 -7.48(-0.50%)
Dec 29, 2009 1504 1516 1486 1507 0 +8.43(+0.56%)
Dec 28, 2009 1507 1527 1475 1498 0 +5.82(+0.39%)
Dec 24, 2009 1416 1506 1479 1492 0 -2.89(-0.19%)
Dec 23, 2009 1483 1506 1460 1495 0 +17.59(+1.19%)
Dec 22, 2009 1448 1489 1444 1478 0 +33.16(+2.30%)
Dec 21, 2009 1435 1458 1417 1445 0 +24.32(+1.71%)
Dec 18, 2009 1444 1455 1391 1420 0 -17.51(-1.22%)
Dec 17, 2009 1461 1478 1428 1438 0 -12.45(-0.86%)
Dec 16, 2009 1352 1463 1428 1450 0 +22.07(+1.55%)
Dec 15, 2009 1350 1449 1408 1428 0 -12.04(-0.84%)
Dec 14, 2009 1431 1443 1423 1440 0 +29.49(+2.09%)
Dec 11, 2009 1396 1419 1381 1411 0 +20.28(+1.46%)
Dec 10, 2009 1384 1406 1366 1390 0 +14.46(+1.05%)
Dec 09, 2009 1350 1390 1336 1376 0 +7.46(+0.55%)
Dec 08, 2009 1339 1377 1319 1369 0 +13.40(+0.99%)
Dec 07, 2009 1345 1368 1334 1355 0 +9.43(+0.70%)
Dec 04, 2009 1320 1356 1310 1346 0 +49.46(+3.82%)
Dec 03, 2009 1247 1340 1288 1296 0 -25.98(-1.96%)
Dec 02, 2009 1312 1358 1308 1322 0 +6.88(+0.52%)
Dec 01, 2009 1281 1327 1270 1315 0 +49.01(+3.87%)
Nov 30, 2009 1191 1278 1226 1266 0 -6.74(-0.53%)
Nov 27, 2009 1184 1297 1244 1273 0 -28.93(-2.22%)
Nov 25, 2009 1302 1302 1302 0 -4.53(-0.35%)
Nov 24, 2009 1211 1313 1265 1307 0 +21.83(+1.70%)
Nov 23, 2009 1286 1311 1269 1285 0 +19.07(+1.51%)
Nov 20, 2009 1268 1285 1245 1266 0 -11.31(-0.89%)
Nov 19, 2009 1316 1330 1257 1277 0 -55.47(-4.16%)
Nov 18, 2009 1353 1362 1323 1332 0 -20.73(-1.53%)
Nov 17, 2009 1361 1374 1329 1353 0 -9.84(-0.72%)
Nov 16, 2009 1341 1386 1336 1363 0 +30.38(+2.28%)
Nov 13, 2009 1336 1350 1312 1333 0 -8.45(-0.63%)
Nov 12, 2009 1387 1403 1325 1341 0 -45.37(-3.27%)
Nov 11, 2009 1402 1426 1376 1386 0 +3.17(+0.23%)
Nov 10, 2009 1368 1404 1361 1383 0 +1.18(+0.09%)
Nov 09, 2009 1361 1391 1347 1382 0 +36.05(+2.68%)
Nov 06, 2009 1324 1359 1307 1346 0 +21.26(+1.60%)
Nov 05, 2009 1296 1351 1287 1325 0 +44.56(+3.48%)
Nov 04, 2009 1321 1343 1271 1280 0 -30.12(-2.30%)
Nov 03, 2009 1226 1324 1217 1310 0 +79.70(+6.48%)
Nov 02, 2009 1285 1298 1207 1231 0 -45.91(-3.60%)
Oct 30, 2009 1330 1370 1237 1277 0 -85.43(-6.27%)
Oct 29, 2009 1340 1385 1316 1362 0 +59.96(+4.61%)
Oct 28, 2009 1343 1358 1296 1302 0 -46.80(-3.47%)
Oct 27, 2009 1377 1393 1333 1349 0 -28.03(-2.04%)
Oct 26, 2009 1410 1446 1362 1377 0 -37.59(-2.66%)
Oct 23, 2009 1415 1427 1399 1414 0 -3.82(-0.27%)
Oct 22, 2009 1372 1439 1348 1418 0 +46.29(+3.37%)
Oct 21, 2009 1415 1455 1367 1372 0 -41.49(-2.94%)
Oct 20, 2009 1400 1425 1395 1413 0 -53.54(-3.65%)
Oct 19, 2009 1448 1488 1436 1467 0 +17.71(+1.22%)
Oct 16, 2009 1470 1483 1430 1449 0 -27.96(-1.89%)
Oct 15, 2009 1469 1496 1451 1477 0 -6.11(-0.41%)
Oct 14, 2009 1461 1495 1436 1483 0 +45.44(+3.16%)
Oct 13, 2009 1354 1467 1406 1438 0 +10.79(+0.76%)
Oct 12, 2009 1420 1444 1389 1427 0 +43.01(+3.11%)
Oct 09, 2009 1370 1394 1351 1384 0 +9.97(+0.73%)
Oct 08, 2009 1356 1408 1349 1374 0 +26.73(+1.98%)
Oct 07, 2009 1355 1366 1329 1347 0 -13.25(-0.97%)
Oct 06, 2009 1362 1399 1339 1361 0 +14.69(+1.09%)
Oct 05, 2009 1322 1353 1314 1346 0 +32.71(+2.49%)
Oct 02, 2009 1323 1334 1284 1313 0 -20.44(-1.53%)
Oct 01, 2009 1394 1402 1324 1334 0 -74.66(-5.30%)
Sep 30, 2009 1420 1444 1372 1408 0 -37.67(-2.61%)
Sep 29, 2009 1424 1461 1406 1446 0 +27.51(+1.94%)
Sep 28, 2009 1403 1438 1393 1418 0 +22.38(+1.60%)
Sep 25, 2009 1362 1438 1379 1396 0 -28.12(-1.97%)
Sep 24, 2009 1425 1493 1391 1424 0 -41.45(-2.83%)
Sep 23, 2009 1497 1515 1454 1466 0 -29.30(-1.96%)
Sep 22, 2009 1494 1517 1474 1495 0 +9.56(+0.64%)
Sep 21, 2009 1458 1504 1456 1485 0 +4.36(+0.29%)
Sep 18, 2009 1486 1507 1460 1481 0 +10.19(+0.69%)
Sep 17, 2009 1484 1513 1454 1471 0 -14.91(-1.00%)
Sep 16, 2009 1439 1509 1436 1486 0 +51.99(+3.63%)
Sep 15, 2009 1401 1441 1394 1434 0 +31.56(+2.25%)
Sep 14, 2009 1368 1410 1343 1402 0 +10.67(+0.77%)
Sep 11, 2009 1388 1416 1375 1392 0 -1.59(-0.11%)
Sep 10, 2009 1342 1409 1368 1393 0 +5.40(+0.39%)
Sep 09, 2009 1360 1401 1347 1388 0 +26.17(+1.92%)
Sep 08, 2009 1352 1376 1341 1362 0 +22.52(+1.68%)
Sep 04, 2009 1339 1339 1339 0 +32.08(+2.45%)
Sep 03, 2009 1322 1330 1280 1307 0 -12.40(-0.94%)
Sep 02, 2009 1318 1341 1297 1319 0 -5.66(-0.43%)
Sep 01, 2009 1322 1411 1318 1325 0 -51.69(-3.75%)
Aug 31, 2009 1389 1393 1354 1377 0 -22.05(-1.58%)
Aug 28, 2009 1386 1413 1365 1399 0 +29.12(+2.13%)
Aug 27, 2009 1376 1385 1319 1370 0 +2.13(+0.16%)
Aug 26, 2009 1303 1388 1328 1368 0 +16.34(+1.21%)
Aug 25, 2009 1336 1382 1327 1351 0 +28.46(+2.15%)
Aug 24, 2009 1280 1349 1311 1323 0 -4.60(-0.35%)
Aug 21, 2009 1289 1348 1285 1327 0 +42.27(+3.29%)
Aug 20, 2009 1270 1297 1260 1285 0 +13.36(+1.05%)
Aug 19, 2009 1191 1286 1232 1272 0 +5.61(+0.44%)
Aug 18, 2009 1236 1279 1225 1266 0 +16.73(+1.34%)
Aug 17, 2009 1265 1272 1219 1249 0 -40.42(-3.13%)
Aug 14, 2009 1290 1346 1272 1290 0 -52.29(-3.90%)
Aug 13, 2009 1364 1372 1318 1342 0 -15.18(-1.12%)
Aug 12, 2009 1295 1382 1333 1357 0 +18.23(+1.36%)
Aug 11, 2009 1338 1359 1317 1339 0 -34.59(-2.52%)
Aug 10, 2009 1401 1414 1358 1374 0 -33.27(-2.36%)
Aug 07, 2009 1392 1442 1357 1407 0 +51.22(+3.78%)
Aug 06, 2009 1372 1400 1340 1356 0 -16.63(-1.21%)
Aug 05, 2009 1366 1397 1338 1372 0 +6.64(+0.49%)
Aug 04, 2009 1310 1398 1343 1366 0 -5.65(-0.41%)
Aug 03, 2009 1341 1405 1348 1371 0 -7.40(-0.54%)
Jul 31, 2009 1333 1406 1321 1379 0 +68.73(+5.25%)
Jul 30, 2009 1284 1347 1271 1310 0 +29.43(+2.30%)
Jul 29, 2009 1264 1304 1246 1281 0 +0.97(+0.08%)
Jul 28, 2009 1233 1286 1236 1280 0 +40.19(+3.24%)
Jul 27, 2009 1214 1261 1205 1239 0 +31.95(+2.65%)
Jul 24, 2009 1182 1211 1158 1207 0 +19.35(+1.63%)
Jul 23, 2009 1107 1195 1094 1188 0 +75.93(+6.83%)
Jul 22, 2009 1066 1132 1074 1112 0 +20.22(+1.85%)
Jul 21, 2009 1112 1122 1059 1092 0 +86.88(+8.64%)
Jun 26, 2009 1030 1044 992.10 1005 0 -28.87(-2.79%)
Jun 25, 2009 1020 1045 1014 1034 0 +24.62(+2.44%)
Jun 24, 2009 1001 1043 986.12 1009 0 +22.14(+2.24%)
Jun 23, 2009 1000 1019 964.26 987.15 0 -18.55(-1.84%)
Jun 22, 2009 1052 1060 1003 1006 0 -60.10(-5.64%)
Jun 19, 2009 1057 1088 1053 1066 0 +20.36(+1.95%)
Jun 18, 2009 1066 1068 1029 1045 0 -20.20(-1.90%)
Jun 17, 2009 1050 1090 1016 1066 0 +7.43(+0.70%)
Jun 16, 2009 1058 1109 1041 1058 0 -27.73(-2.55%)
Jun 15, 2009 1117 1125 1069 1086 0 -46.92(-4.14%)
Jun 12, 2009 1132 1141 1103 1133 0 -6.47(-0.57%)
Jun 11, 2009 1153 1169 1119 1139 0 -5.08(-0.44%)
Jun 10, 2009 1180 1182 1120 1144 0 -32.14(-2.73%)
Jun 09, 2009 1156 1194 1148 1177 0 +21.31(+1.84%)
Jun 08, 2009 1153 1176 1139 1155 0 -5.17(-0.45%)
Jun 05, 2009 1143 1176 1119 1160 0 +31.65(+2.80%)
Jun 04, 2009 1119 1136 1093 1129 0 +15.03(+1.35%)
Jun 03, 2009 1135 1158 1092 1114 0 -33.17(-2.89%)
Jun 02, 2009 1126 1169 1102 1147 0 +14.11(+1.25%)
Jun 01, 2009 1097 1162 1078 1133 0 +56.22(+5.22%)
May 29, 2009 1045 1091 1035 1077 0 +39.12(+3.77%)
May 28, 2009 1043 1060 1006 1037 0 +1.31(+0.13%)
May 27, 2009 1092 1115 1019 1036 0 -63.71(-5.79%)
May 26, 2009 1017 1114 1009 1100 0 +66.26(+6.41%)
May 25, 2009 1032 1051 994.06 1034 0 +0.00(+0.00%)
May 22, 2009 1032 1051 994.06 1034 0 +5.50(+0.53%)
May 21, 2009 1048 1058 1000 1028 0 -37.77(-3.54%)
May 20, 2009 1096 1132 1056 1066 0 -16.98(-1.57%)
May 19, 2009 1086 1125 1062 1083 0 -14.87(-1.35%)
May 18, 2009 1071 1118 1066 1098 0 +40.47(+3.83%)
May 15, 2009 1050 1091 1033 1057 0 -1.84(-0.17%)
May 14, 2009 1040 1092 1020 1059 0 +21.99(+2.12%)
May 13, 2009 1099 1104 1032 1037 0 -87.80(-7.81%)
May 12, 2009 1176 1187 1088 1125 0 -47.60(-4.06%)
May 11, 2009 1190 1197 1142 1172 0 -28.07(-2.34%)
May 08, 2009 1223 1255 1180 1201 0 -0.38(-0.03%)
May 07, 2009 1280 1311 1189 1201 0 -75.57(-5.92%)
May 06, 2009 1313 1342 1254 1277 0 -16.04(-1.24%)
May 05, 2009 1267 1336 1250 1293 0 +21.22(+1.67%)
May 04, 2009 1250 1273 1229 1271 0 +86.62(+7.31%)
May 01, 2009 1198 1227 1160 1185 0 -9.75(-0.82%)
Apr 30, 2009 1186 1230 1148 1194 0 +23.75(+2.03%)
Apr 29, 2009 1164 1197 1134 1171 0 +27.47(+2.40%)
Apr 28, 2009 1129 1181 1110 1143 0 +0.75(+0.07%)
Apr 27, 2009 1194 1219 1133 1142 0 -76.57(-6.28%)
Apr 24, 2009 1059 1268 1050 1219 0 +240.94(+24.63%)
Apr 23, 2009 984.94 1040 941.02 978.12 0 +3.36(+0.34%)
Apr 22, 2009 896.33 1002 892.60 974.75 0 +63.49(+6.97%)
Apr 21, 2009 875.72 914.02 844.76 911.26 0 +27.42(+3.10%)
Apr 20, 2009 920.54 933.38 851.25 883.84 0 -61.00(-6.46%)
Apr 17, 2009 901.76 954.97 887.39 944.85 0 +43.05(+4.77%)
Apr 16, 2009 878.16 918.75 855.22 901.80 0 +34.16(+3.94%)
Apr 15, 2009 812.29 889.76 809.25 867.64 0 +46.43(+5.65%)
Apr 14, 2009 837.25 862.36 803.18 821.21 0 -25.36(-3.00%)
Apr 13, 2009 846.28 859.87 813.70 846.56 0 -6.33(-0.74%)
Apr 10, 2009 812.92 866.55 805.29 852.89 0 +0.00(+0.00%)
Apr 09, 2009 812.92 866.55 805.29 852.89 0 +67.86(+8.64%)
Apr 08, 2009 795.28 812.94 766.87 785.03 0 -28.98(-3.56%)
Apr 07, 2009 847.88 861.11 788.78 814.01 0 -52.25(-6.03%)
Apr 06, 2009 860.95 886.73 840.31 866.26 0 -12.61(-1.44%)
Apr 03, 2009 855.31 887.63 840.99 878.88 0 +11.83(+1.36%)
Apr 02, 2009 803.59 881.82 793.92 867.05 0 +51.01(+6.25%)
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.