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 28, 2013 3193 3193 3193 0 +15.10(+0.48%)
Mar 27, 2013 3155 3187 3139 3177 0 -13.39(-0.42%)
Mar 26, 2013 3145 3199 3141 3191 0 +56.61(+1.81%)
Mar 25, 2013 3137 3203 3113 3134 0 +7.84(+0.25%)
Mar 22, 2013 3161 3186 3118 3126 0 -23.84(-0.76%)
Mar 21, 2013 3206 3225 3139 3150 0 -88.52(-2.73%)
Mar 20, 2013 3211 3259 3198 3239 0 +51.59(+1.62%)
Mar 19, 2013 3237 3249 3150 3187 0 -35.23(-1.09%)
Mar 18, 2013 3170 3241 3163 3222 0 +6.21(+0.19%)
Mar 15, 2013 3205 3235 3193 3216 0 -1.03(-0.03%)
Mar 14, 2013 3191 3219 3181 3217 0 +30.76(+0.97%)
Mar 13, 2013 3186 3208 3172 3186 0 +2.89(+0.09%)
Mar 12, 2013 3193 3200 3160 3184 0 -10.51(-0.33%)
Mar 11, 2013 3181 3216 3173 3194 0 +9.04(+0.28%)
Mar 08, 2013 3210 3229 3156 3185 0 +6.63(+0.21%)
Mar 07, 2013 3156 3187 3141 3178 0 +20.41(+0.65%)
Mar 06, 2013 3135 3172 3120 3158 0 +32.40(+1.04%)
Mar 05, 2013 3071 3135 3071 3126 0 +60.57(+1.98%)
Mar 04, 2013 3006 3098 3005 3065 0 +43.35(+1.43%)
Mar 01, 2013 2977 3046 2955 3022 0 +15.39(+0.51%)
Feb 28, 2013 3024 3037 2994 3006 0 -4.02(-0.13%)
Feb 27, 2013 2963 3047 2958 3010 0 +45.40(+1.53%)
Feb 26, 2013 2895 2977 2881 2965 0 -62.08(-2.05%)
Feb 22, 2013 2914 3036 2910 3027 0 +116.12(+3.99%)
Feb 21, 2013 2954 2985 2872 2911 0 -31.96(-1.09%)
Feb 20, 2013 3073 3088 2940 2943 0 -106.82(-3.50%)
Feb 15, 2013 3050 3050 3050 0 +23.49(+0.78%)
Feb 14, 2013 3028 3071 3015 3026 0 -9.89(-0.33%)
Feb 13, 2013 3003 3041 2993 3036 0 +29.69(+0.99%)
Feb 12, 2013 2964 3029 2964 3006 0 +39.45(+1.33%)
Feb 11, 2013 2912 2971 2911 2967 0 +47.45(+1.63%)
Feb 08, 2013 2878 2928 2881 2919 0 +35.33(+1.22%)
Feb 07, 2013 2906 2921 2840 2884 0 -16.07(-0.55%)
Feb 06, 2013 2893 2913 2872 2900 0 +17.59(+0.61%)
Feb 04, 2013 2866 2910 2859 2883 0 -9.27(-0.32%)
Feb 01, 2013 2897 2957 2885 2892 0 +21.44(+0.75%)
Jan 31, 2013 2860 2889 2839 2870 0 -7.18(-0.25%)
Jan 30, 2013 2943 2962 2867 2878 0 -65.86(-2.24%)
Jan 29, 2013 2915 2951 2890 2943 0 +51.66(+1.79%)
Jan 28, 2013 2881 2923 2870 2892 0 +10.69(+0.37%)
Jan 25, 2013 2845 2886 2819 2881 0 +43.94(+1.55%)
Jan 24, 2013 2769 2853 2774 2837 0 +52.15(+1.87%)
Jan 23, 2013 2741 2788 2737 2785 0 +38.84(+1.41%)
Jan 22, 2013 2777 2780 2731 2746 0 +22.37(+0.82%)
Jan 18, 2013 2724 2724 2724 0 -14.73(-0.54%)
Jan 17, 2013 2694 2746 2681 2739 0 +84.04(+3.17%)
Jan 16, 2013 2662 2680 2648 2654 0 -14.88(-0.56%)
Jan 15, 2013 2649 2676 2648 2669 0 +1.87(+0.07%)
Jan 14, 2013 2664 2688 2652 2668 0 -2.52(-0.09%)
Jan 12, 2013 2680 2706 2654 2670 0 +0.00(+0.00%)
Jan 11, 2013 2680 2706 2654 2670 0 -4.24(-0.16%)
Jan 10, 2013 2684 2690 2644 2674 0 -1.54(-0.06%)
Jan 09, 2013 2647 2684 2646 2676 0 +35.42(+1.34%)
Jan 08, 2013 2626 2646 2587 2640 0 +12.24(+0.47%)
Jan 07, 2013 2641 2655 2614 2628 0 -15.74(-0.60%)
Jan 04, 2013 2640 2664 2630 2644 0 +6.60(+0.25%)
Jan 03, 2013 2625 2662 2615 2637 0 +8.20(+0.31%)
Jan 02, 2013 2640 2643 2559 2629 0 +74.71(+2.92%)
Dec 31, 2012 2554 2554 2554 0 +33.03(+1.31%)
Dec 28, 2012 2518 2539 2506 2521 0 -10.79(-0.43%)
Dec 27, 2012 2526 2540 2492 2532 0 +6.44(+0.25%)
Dec 26, 2012 2538 2556 2521 2526 0 -10.29(-0.41%)
Dec 24, 2012 2536 2536 2536 0 -32.37(-1.26%)
Dec 21, 2012 2456 2637 2445 2568 0 +104.96(+4.26%)
Dec 20, 2012 2402 2488 2397 2463 0 +67.52(+2.82%)
Dec 19, 2012 2418 2430 2387 2396 0 -19.49(-0.81%)
Dec 18, 2012 2343 2419 2331 2415 0 +84.06(+3.61%)
Dec 17, 2012 2318 2344 2308 2331 0 +12.24(+0.53%)
Dec 14, 2012 2308 2337 2300 2319 0 -0.52(-0.02%)
Dec 13, 2012 2329 2345 2295 2320 0 -6.97(-0.30%)
Dec 12, 2012 2336 2364 2314 2327 0 +0.90(+0.04%)
Dec 11, 2012 2336 2349 2308 2326 0 -8.91(-0.38%)
Dec 10, 2012 2346 2371 2314 2335 0 -16.66(-0.71%)
Dec 07, 2012 2379 2388 2338 2351 0 -15.36(-0.65%)
Dec 06, 2012 2359 2378 2323 2367 0 +11.41(+0.48%)
Dec 05, 2012 2431 2439 2348 2355 0 -72.54(-2.99%)
Dec 04, 2012 2428 2442 2398 2428 0 +0.61(+0.03%)
Nov 30, 2012 2420 2432 2402 2427 0 +0.38(+0.02%)
Nov 29, 2012 2412 2447 2407 2427 0 +25.24(+1.05%)
Nov 28, 2012 2390 2409 2357 2401 0 +7.60(+0.32%)
Nov 27, 2012 2387 2423 2386 2394 0 -0.97(-0.04%)
Nov 26, 2012 2436 2451 2390 2395 0 -51.17(-2.09%)
Nov 24, 2012 2434 2461 2428 2446 0 +0.00(+0.00%)
Nov 23, 2012 2434 2461 2428 2446 0 +31.02(+1.28%)
Nov 21, 2012 2415 2415 2415 0 +6.96(+0.29%)
Nov 20, 2012 2342 2408 2337 2408 0 +59.06(+2.51%)
Nov 19, 2012 2330 2385 2309 2349 0 +57.33(+2.50%)
Nov 16, 2012 2271 2318 2256 2292 0 +27.89(+1.23%)
Nov 15, 2012 2316 2334 2250 2264 0 -63.29(-2.72%)
Nov 14, 2012 2374 2383 2317 2327 0 -36.53(-1.55%)
Nov 13, 2012 2356 2408 2353 2364 0 +2.09(+0.09%)
Nov 12, 2012 2390 2405 2348 2361 0 -17.35(-0.73%)
Nov 09, 2012 2398 2432 2364 2379 0 -30.40(-1.26%)
Nov 08, 2012 2408 2434 2396 2409 0 -2.43(-0.10%)
Nov 07, 2012 2439 2474 2408 2412 0 -56.38(-2.28%)
Nov 06, 2012 2490 2500 2450 2468 0 -28.45(-1.14%)
Nov 05, 2012 2446 2508 2435 2496 0 +56.75(+2.33%)
Nov 02, 2012 2425 2490 2389 2440 0 +36.83(+1.53%)
Nov 01, 2012 2404 2451 2363 2403 0 +37.62(+1.59%)
Oct 31, 2012 2310 2436 2312 2365 0 +88.10(+3.87%)
Oct 26, 2012 2277 2277 2277 0 -20.85(-0.91%)
Oct 25, 2012 2331 2350 2267 2298 0 -9.85(-0.43%)
Oct 24, 2012 2303 2331 2285 2308 0 +26.74(+1.17%)
Oct 23, 2012 2281 2296 2249 2281 0 -25.89(-1.12%)
Oct 19, 2012 2327 2338 2291 2307 0 -27.36(-1.17%)
Oct 18, 2012 2314 2346 2303 2334 0 +18.12(+0.78%)
Oct 17, 2012 2287 2364 2280 2316 0 +25.07(+1.09%)
Oct 16, 2012 2299 2335 2286 2291 0 +2.61(+0.11%)
Oct 15, 2012 2242 2297 2220 2289 0 +60.81(+2.73%)
Oct 12, 2012 2229 2251 2213 2228 0 -3.78(-0.17%)
Oct 11, 2012 2262 2264 2220 2232 0 -8.65(-0.39%)
Oct 10, 2012 2256 2265 2230 2240 0 -13.04(-0.58%)
Oct 09, 2012 2311 2326 2251 2253 0 -72.15(-3.10%)
Oct 08, 2012 2314 2342 2303 2325 0 -0.53(-0.02%)
Oct 06, 2012 2312 2354 2290 2326 0 +0.00(+0.00%)
Oct 05, 2012 2308 2354 2290 2326 0 +34.06(+1.49%)
Oct 04, 2012 2297 2312 2277 2292 0 -4.06(-0.18%)
Oct 03, 2012 2276 2320 2258 2296 0 +30.74(+1.36%)
Oct 02, 2012 2243 2275 2240 2265 0 +26.79(+1.20%)
Oct 01, 2012 2277 2291 2213 2238 0 -35.76(-1.57%)
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%)
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.