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, 2020 2513 2537 2411 2431 0 -109.80(-4.32%)
Mar 30, 2020 2489 2582 2385 2541 0 +57.17(+2.30%)
Mar 27, 2020 2564 2601 2408 2484 0 -109.45(-4.22%)
Mar 26, 2020 2558 2679 2460 2594 0 +71.00(+2.81%)
Mar 25, 2020 2432 2670 2252 2523 0 +97.37(+4.02%)
Mar 24, 2020 2164 2461 2119 2425 0 +380.06(+18.58%)
Mar 23, 2020 1892 2086 1824 2045 0 +150.93(+7.97%)
Mar 20, 2020 2113 2160 1870 1894 0 -209.10(-9.94%)
Mar 19, 2020 1972 2149 1818 2103 0 +109.20(+5.48%)
Mar 18, 2020 2448 2463 1851 1994 0 -587.62(-22.76%)
Mar 17, 2020 2639 2713 2497 2582 0 -15.81(-0.61%)
Mar 16, 2020 2666 2858 2479 2597 0 -316.83(-10.87%)
Mar 13, 2020 3083 3117 2747 2914 0 -37.66(-1.28%)
Mar 12, 2020 3180 3220 2949 2952 0 -404.40(-12.05%)
Mar 11, 2020 3554 3587 3338 3356 0 -270.55(-7.46%)
Mar 10, 2020 3566 3637 3457 3627 0 +161.56(+4.66%)
Mar 09, 2020 3508 3599 3405 3465 0 -221.69(-6.01%)
Mar 06, 2020 3592 3727 3578 3687 0 -31.02(-0.83%)
Mar 05, 2020 3726 3786 3686 3718 0 -121.79(-3.17%)
Mar 04, 2020 3731 3849 3688 3840 0 +165.21(+4.50%)
Mar 03, 2020 3775 3815 3641 3675 0 -91.60(-2.43%)
Mar 02, 2020 3758 3813 3676 3766 0 +23.64(+0.63%)
Feb 28, 2020 3720 3876 3668 3743 0 -92.00(-2.40%)
Feb 27, 2020 3826 3969 3787 3835 0 -84.19(-2.15%)
Feb 26, 2020 3925 4017 3897 3919 0 +10.63(+0.27%)
Feb 25, 2020 4047 4082 3889 3908 0 -110.32(-2.75%)
Feb 24, 2020 4094 4114 4000 4018 0 -181.62(-4.32%)
Feb 21, 2020 4176 4206 4147 4200 0 +17.59(+0.42%)
Feb 20, 2020 4102 4222 4088 4183 0 +76.04(+1.85%)
Feb 19, 2020 4126 4159 4089 4106 0 -5.20(-0.13%)
Feb 18, 2020 4247 4314 4099 4112 0 -169.25(-3.95%)
Feb 14, 2020 4145 4401 4019 4281 0 +138.27(+3.34%)
Feb 13, 2020 4126 4175 4117 4143 0 -16.76(-0.40%)
Feb 12, 2020 4066 4184 4058 4159 0 +127.02(+3.15%)
Feb 11, 2020 3984 4080 3969 4032 0 +38.27(+0.96%)
Feb 10, 2020 3971 4023 3933 3994 0 +10.88(+0.27%)
Feb 07, 2020 4072 4074 3981 3983 0 -107.10(-2.62%)
Feb 06, 2020 4204 4234 4080 4090 0 -83.02(-1.99%)
Feb 05, 2020 4143 4233 4138 4173 0 +39.47(+0.95%)
Feb 04, 2020 4184 4214 4124 4134 0 +8.48(+0.21%)
Feb 03, 2020 4099 4150 4074 4125 0 +42.72(+1.05%)
Jan 31, 2020 4209 4210 4065 4083 0 -116.14(-2.77%)
Jan 30, 2020 4173 4218 4138 4199 0 -15.36(-0.36%)
Jan 29, 2020 4337 4355 4201 4214 0 -114.06(-2.64%)
Jan 28, 2020 4350 4383 4304 4328 0 +12.29(+0.28%)
Jan 27, 2020 4289 4352 4242 4316 0 -59.03(-1.35%)
Jan 24, 2020 4418 4454 4337 4375 0 -62.05(-1.40%)
Jan 23, 2020 4350 4445 4319 4437 0 +71.48(+1.64%)
Jan 22, 2020 4411 4415 4340 4366 0 -29.95(-0.68%)
Jan 21, 2020 4333 4424 4309 4396 0 +22.34(+0.51%)
Jan 17, 2020 4416 4429 4352 4373 0 -34.36(-0.78%)
Jan 16, 2020 4383 4429 4354 4408 0 +89.09(+2.06%)
Jan 15, 2020 4177 4329 4165 4318 0 +135.75(+3.25%)
Jan 14, 2020 4108 4196 4090 4183 0 +65.48(+1.59%)
Jan 13, 2020 4015 4118 4014 4117 0 +97.43(+2.42%)
Jan 10, 2020 4037 4069 3992 4020 0 -10.86(-0.27%)
Jan 09, 2020 4066 4084 4016 4031 0 -15.99(-0.40%)
Jan 08, 2020 4063 4096 4032 4047 0 -12.76(-0.31%)
Jan 07, 2020 4152 4173 4046 4059 0 -84.44(-2.04%)
Jan 06, 2020 4126 4181 4087 4144 0 -4.28(-0.10%)
Jan 03, 2020 4188 4214 4104 4148 0 -88.60(-2.09%)
Jan 02, 2020 4273 4306 4203 4237 0 -28.27(-0.66%)
Dec 31, 2019 4245 4290 4230 4265 0 +20.09(+0.47%)
Dec 30, 2019 4226 4276 4203 4245 0 +21.10(+0.50%)
Dec 27, 2019 4234 4252 4212 4224 0 -1.04(-0.02%)
Dec 26, 2019 4247 4262 4193 4225 0 -26.23(-0.62%)
Dec 24, 2019 4244 4263 4227 4251 0 +16.32(+0.39%)
Dec 23, 2019 4281 4324 4229 4235 0 -53.48(-1.25%)
Dec 20, 2019 4308 4332 4261 4288 0 +11.08(+0.26%)
Dec 19, 2019 4281 4295 4255 4277 0 -2.17(-0.05%)
Dec 18, 2019 4281 4302 4241 4279 0 +7.11(+0.17%)
Dec 17, 2019 4306 4346 4249 4272 0 -46.55(-1.08%)
Dec 16, 2019 4384 4426 4312 4319 0 -56.71(-1.30%)
Dec 13, 2019 4393 4418 4342 4375 0 -27.14(-0.62%)
Dec 12, 2019 4351 4426 4324 4403 0 +72.90(+1.68%)
Dec 11, 2019 4245 4347 4227 4330 0 +75.06(+1.76%)
Dec 10, 2019 4378 4390 4237 4255 0 -139.00(-3.16%)
Dec 09, 2019 4397 4450 4373 4394 0 -8.43(-0.19%)
Dec 06, 2019 4441 4486 4380 4402 0 +31.68(+0.72%)
Dec 05, 2019 4305 4387 4278 4370 0 +77.03(+1.79%)
Dec 04, 2019 4272 4352 4257 4293 0 +20.07(+0.47%)
Dec 03, 2019 4323 4333 4256 4273 0 -103.55(-2.37%)
Dec 02, 2019 4443 4445 4361 4377 0 -53.31(-1.20%)
Nov 29, 2019 4469 4485 4415 4430 0 -53.38(-1.19%)
Nov 27, 2019 4500 4515 4465 4484 0 -15.53(-0.35%)
Nov 26, 2019 4517 4550 4476 4499 0 -10.58(-0.23%)
Nov 25, 2019 4470 4541 4467 4510 0 +57.75(+1.30%)
Nov 22, 2019 4452 4479 4419 4452 0 +36.29(+0.82%)
Nov 21, 2019 4432 4459 4399 4416 0 -29.45(-0.66%)
Nov 20, 2019 4425 4502 4369 4445 0 +24.32(+0.55%)
Nov 19, 2019 4507 4519 4401 4421 0 -74.01(-1.65%)
Nov 18, 2019 4477 4530 4430 4495 0 +21.14(+0.47%)
Nov 15, 2019 4570 4582 4462 4474 0 -71.05(-1.56%)
Nov 14, 2019 4623 4638 4529 4545 0 -93.95(-2.03%)
Nov 13, 2019 4665 4668 4596 4639 0 -56.85(-1.21%)
Nov 12, 2019 4726 4754 4643 4695 0 -22.85(-0.48%)
Nov 11, 2019 4741 4792 4703 4718 0 -56.35(-1.18%)
Nov 08, 2019 4779 4797 4750 4775 0 -2.96(-0.06%)
Nov 07, 2019 4747 4811 4726 4778 0 +62.27(+1.32%)
Nov 06, 2019 4679 4727 4623 4715 0 +25.58(+0.55%)
Nov 05, 2019 4678 4725 4638 4690 0 +34.18(+0.73%)
Nov 04, 2019 4574 4674 4548 4656 0 +121.37(+2.68%)
Nov 01, 2019 4548 4571 4499 4534 0 +0.47(+0.01%)
Oct 31, 2019 4529 4555 4396 4534 0 -9.09(-0.20%)
Oct 30, 2019 4559 4595 4441 4543 0 +0.20(+0.00%)
Oct 29, 2019 4549 4583 4520 4543 0 -12.02(-0.26%)
Oct 28, 2019 4553 4607 4511 4555 0 +48.32(+1.07%)
Oct 25, 2019 4345 4589 4298 4506 0 +352.59(+8.49%)
Oct 24, 2019 4094 4184 4067 4154 0 +45.92(+1.12%)
Oct 23, 2019 4056 4130 4020 4108 0 +57.23(+1.41%)
Oct 22, 2019 4070 4092 4008 4051 0 -60.52(-1.47%)
Oct 21, 2019 4134 4163 4090 4111 0 +6.46(+0.16%)
Oct 18, 2019 4113 4142 4039 4105 0 -24.36(-0.59%)
Oct 17, 2019 4146 4177 4097 4129 0 +4.93(+0.12%)
Oct 16, 2019 4114 4183 4106 4124 0 +17.93(+0.44%)
Oct 15, 2019 4060 4125 4054 4106 0 +53.72(+1.33%)
Oct 14, 2019 4004 4068 3978 4052 0 -28.90(-0.71%)
Oct 11, 2019 4081 4142 4064 4081 0 +48.64(+1.21%)
Oct 10, 2019 4038 4056 4017 4033 0 +9.12(+0.23%)
Oct 09, 2019 4039 4042 4003 4024 0 +21.51(+0.54%)
Oct 08, 2019 4019 4060 3973 4002 0 -55.47(-1.37%)
Oct 07, 2019 4018 4113 4009 4058 0 +6.18(+0.15%)
Oct 04, 2019 4011 4060 3987 4051 0 +59.65(+1.49%)
Oct 03, 2019 3928 4005 3903 3992 0 +67.88(+1.73%)
Oct 02, 2019 3963 3983 3878 3924 0 -71.13(-1.78%)
Oct 01, 2019 4139 4168 3983 3995 0 -111.23(-2.71%)
Sep 30, 2019 4098 4143 4093 4106 0 +15.00(+0.37%)
Sep 27, 2019 4080 4133 4062 4091 0 +47.89(+1.18%)
Sep 26, 2019 4077 4112 4038 4043 0 -32.39(-0.79%)
Sep 25, 2019 4013 4084 3997 4076 0 +84.91(+2.13%)
Sep 24, 2019 4045 4070 3970 3991 0 -53.97(-1.33%)
Sep 23, 2019 4036 4094 4012 4045 0 -25.52(-0.63%)
Sep 20, 2019 4087 4126 4034 4070 0 -7.59(-0.19%)
Sep 19, 2019 4063 4115 4034 4078 0 +24.55(+0.61%)
Sep 18, 2019 4038 4076 3999 4053 0 +22.10(+0.55%)
Sep 17, 2019 4014 4049 3984 4031 0 -8.08(-0.20%)
Sep 16, 2019 4135 4152 4024 4039 0 -101.92(-2.46%)
Sep 13, 2019 4068 4175 4013 4141 0 +21.26(+0.52%)
Sep 12, 2019 4231 4240 4097 4120 0 -86.93(-2.07%)
Sep 11, 2019 4133 4229 4029 4207 0 +103.14(+2.51%)
Sep 10, 2019 3953 4119 3939 4104 0 +145.96(+3.69%)
Sep 09, 2019 3902 3980 3895 3958 0 +76.16(+1.96%)
Sep 06, 2019 3874 3921 3852 3882 0 +22.16(+0.57%)
Sep 05, 2019 3802 3895 3795 3859 0 +100.45(+2.67%)
Sep 04, 2019 3767 3798 3747 3759 0 +16.37(+0.44%)
Sep 03, 2019 3832 3838 3705 3743 0 -144.03(-3.71%)
Aug 30, 2019 3868 3921 3850 3887 0 +52.54(+1.37%)
Aug 29, 2019 3767 3856 3761 3834 0 +115.81(+3.11%)
Aug 28, 2019 3675 3737 3643 3718 0 +25.52(+0.69%)
Aug 27, 2019 3749 3753 3662 3693 0 -29.55(-0.79%)
Aug 26, 2019 3720 3749 3676 3722 0 +44.45(+1.21%)
Aug 23, 2019 3786 3818 3659 3678 0 -140.81(-3.69%)
Aug 22, 2019 3809 3844 3763 3819 0 +11.82(+0.31%)
Aug 21, 2019 3849 3853 3793 3807 0 +74.36(+1.99%)
Aug 20, 2019 3750 3768 3699 3733 0 -34.88(-0.93%)
Aug 19, 2019 3744 3811 3725 3767 0 +66.30(+1.79%)
Aug 16, 2019 3678 3726 3632 3701 0 +29.85(+0.81%)
Aug 15, 2019 3715 3741 3643 3671 0 -46.04(-1.24%)
Aug 14, 2019 3737 3776 3682 3717 0 -77.17(-2.03%)
Aug 13, 2019 3773 3889 3756 3794 0 +30.96(+0.82%)
Aug 12, 2019 3826 3839 3757 3764 0 -84.45(-2.19%)
Aug 09, 2019 3893 3904 3835 3848 0 -37.13(-0.96%)
Aug 08, 2019 3891 3931 3847 3885 0 +3.58(+0.09%)
Aug 07, 2019 3818 3899 3795 3882 0 +16.30(+0.42%)
Aug 06, 2019 3890 3910 3824 3865 0 -5.23(-0.14%)
Aug 05, 2019 3904 3948 3836 3870 0 -83.92(-2.12%)
Aug 02, 2019 3999 4021 3943 3954 0 -59.40(-1.48%)
Aug 01, 2019 4078 4107 3984 4014 0 -69.60(-1.70%)
Jul 31, 2019 4056 4148 4003 4083 0 +53.92(+1.34%)
Jul 30, 2019 4011 4057 3940 4029 0 +21.82(+0.54%)
Jul 29, 2019 4084 4091 3985 4008 0 -110.81(-2.69%)
Jul 26, 2019 4355 4423 4076 4118 0 -699.24(-14.51%)
Jul 25, 2019 4781 4834 4757 4818 0 +36.57(+0.76%)
Jul 24, 2019 4730 4793 4709 4781 0 +24.59(+0.52%)
Jul 23, 2019 4729 4762 4679 4757 0 +59.27(+1.26%)
Jul 22, 2019 4752 4766 4681 4697 0 -34.14(-0.72%)
Jul 19, 2019 4767 4796 4721 4731 0 -35.48(-0.74%)
Jul 18, 2019 4677 4783 4622 4767 0 +87.47(+1.87%)
Jul 17, 2019 4677 4702 4634 4679 0 +11.60(+0.25%)
Jul 16, 2019 4660 4710 4647 4668 0 +9.05(+0.19%)
Jul 15, 2019 4721 4735 4630 4659 0 -49.07(-1.04%)
Jul 12, 2019 4662 4728 4634 4708 0 +60.44(+1.30%)
Jul 11, 2019 4662 4664 4572 4647 0 +1.99(+0.04%)
Jul 10, 2019 4703 4711 4625 4645 0 -42.02(-0.90%)
Jul 09, 2019 4676 4708 4623 4687 0 -7.69(-0.16%)
Jul 08, 2019 4724 4748 4687 4695 0 -33.31(-0.70%)
Jul 05, 2019 4755 4759 4691 4728 0 -57.77(-1.21%)
Jul 03, 2019 4757 4791 4718 4786 0 +47.51(+1.00%)
Jul 02, 2019 4721 4749 4667 4739 0 +14.61(+0.31%)
Jul 01, 2019 4684 4737 4652 4724 0 +89.63(+1.93%)
Jun 28, 2019 4550 4645 4549 4634 0 +82.56(+1.81%)
Jun 27, 2019 4491 4557 4451 4552 0 +83.21(+1.86%)
Jun 26, 2019 4481 4488 4424 4469 0 -10.60(-0.24%)
Jun 25, 2019 4556 4582 4465 4479 0 -86.35(-1.89%)
Jun 24, 2019 4598 4605 4528 4566 0 -11.79(-0.26%)
Jun 21, 2019 4634 4650 4553 4577 0 -57.35(-1.24%)
Jun 20, 2019 4682 4690 4584 4635 0 -5.51(-0.12%)
Jun 19, 2019 4675 4696 4601 4640 0 -27.00(-0.58%)
Jun 18, 2019 4668 4745 4614 4667 0 +34.58(+0.75%)
Jun 17, 2019 4668 4697 4610 4633 0 -33.79(-0.72%)
Jun 14, 2019 4666 4705 4594 4666 0 +16.84(+0.36%)
Jun 13, 2019 4625 4654 4587 4650 0 +55.91(+1.22%)
Jun 12, 2019 4594 4621 4559 4594 0 +2.58(+0.06%)
Jun 11, 2019 4628 4649 4565 4591 0 +7.27(+0.16%)
Jun 10, 2019 4551 4603 4533 4584 0 +61.88(+1.37%)
Jun 07, 2019 4531 4573 4489 4522 0 +14.54(+0.32%)
Jun 06, 2019 4457 4516 4424 4507 0 +45.27(+1.01%)
Jun 05, 2019 4474 4507 4401 4462 0 +10.49(+0.24%)
Jun 04, 2019 4307 4454 4288 4452 0 +192.15(+4.51%)
Jun 03, 2019 4197 4297 4162 4260 0 +61.02(+1.45%)
May 31, 2019 4265 4281 4181 4199 0 -123.41(-2.86%)
May 30, 2019 4306 4346 4261 4322 0 +43.30(+1.01%)
May 29, 2019 4353 4361 4246 4279 0 -113.59(-2.59%)
May 28, 2019 4505 4512 4390 4392 0 -114.60(-2.54%)
May 24, 2019 4415 4526 4399 4507 0 +113.29(+2.58%)
May 23, 2019 4354 4415 4295 4394 0 +6.24(+0.14%)
May 22, 2019 4369 4400 4322 4387 0 -14.16(-0.32%)
May 21, 2019 4294 4409 4290 4401 0 +124.89(+2.92%)
May 20, 2019 4279 4301 4247 4277 0 -33.72(-0.78%)
May 17, 2019 4324 4396 4293 4310 0 -47.12(-1.08%)
May 16, 2019 4281 4398 4258 4357 0 +120.07(+2.83%)
May 15, 2019 4176 4264 4115 4237 0 +20.07(+0.48%)
May 14, 2019 4136 4249 4122 4217 0 +82.70(+2.00%)
May 13, 2019 4185 4201 4096 4135 0 -131.37(-3.08%)
May 10, 2019 4206 4276 4134 4266 0 +61.40(+1.46%)
May 09, 2019 4196 4231 4140 4205 0 -28.22(-0.67%)
May 08, 2019 4298 4318 4229 4233 0 -71.65(-1.66%)
May 07, 2019 4325 4365 4258 4304 0 -59.46(-1.36%)
May 06, 2019 4319 4385 4283 4364 0 -36.89(-0.84%)
May 03, 2019 4333 4412 4308 4401 0 +101.88(+2.37%)
May 02, 2019 4288 4360 4263 4299 0 +15.40(+0.36%)
May 01, 2019 4294 4376 4251 4283 0 +13.75(+0.32%)
Apr 30, 2019 4223 4292 4177 4270 0 +144.46(+3.50%)
Apr 29, 2019 4036 4153 4020 4125 0 +98.48(+2.45%)
Apr 26, 2019 4074 4114 3799 4027 0 -92.66(-2.25%)
Apr 25, 2019 4192 4221 4102 4119 0 -107.08(-2.53%)
Apr 24, 2019 4229 4257 4182 4227 0 -6.39(-0.15%)
Apr 23, 2019 4158 4241 4145 4233 0 +90.59(+2.19%)
Apr 22, 2019 4135 4167 4127 4142 0 -12.40(-0.30%)
Apr 18, 2019 4129 4170 4107 4155 0 +21.16(+0.51%)
Apr 17, 2019 4155 4183 4116 4134 0 -7.24(-0.17%)
Apr 16, 2019 4149 4180 4080 4141 0 -0.45(-0.01%)
Apr 15, 2019 4152 4207 4134 4141 0 -16.40(-0.39%)
Apr 12, 2019 4158 4192 4113 4158 0 +25.59(+0.62%)
Apr 11, 2019 4119 4153 4109 4132 0 +8.03(+0.19%)
Apr 10, 2019 4108 4153 4061 4124 0 +7.78(+0.19%)
Apr 09, 2019 4156 4158 4095 4116 0 -43.71(-1.05%)
Apr 08, 2019 4132 4174 4105 4160 0 +17.31(+0.42%)
Apr 05, 2019 4108 4161 4093 4143 0 +50.39(+1.23%)
Apr 04, 2019 4011 4101 4004 4092 0 +78.40(+1.95%)
Apr 03, 2019 4044 4062 3998 4014 0 -3.31(-0.08%)
Apr 02, 2019 4025 4059 4001 4017 0 -15.44(-0.38%)
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.