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 (%)
Aug 31, 2018 5727 5727 5727 5727 0 -41.00(-0.71%)
Aug 30, 2018 5835 5850 5737 5768 0 -82.29(-1.41%)
Aug 29, 2018 5773 5866 5741 5851 0 +78.37(+1.36%)
Aug 28, 2018 5796 5810 5749 5772 0 -7.98(-0.14%)
Aug 27, 2018 5724 5815 5694 5780 0 +81.69(+1.43%)
Aug 24, 2018 5722 5735 5683 5699 0 -12.67(-0.22%)
Aug 23, 2018 5781 5798 5703 5711 0 -62.14(-1.08%)
Aug 22, 2018 5772 5828 5729 5773 0 -8.95(-0.15%)
Aug 21, 2018 5750 5803 5694 5782 0 +83.57(+1.47%)
Aug 20, 2018 5711 5756 5686 5699 0 +13.86(+0.24%)
Aug 17, 2018 5636 5720 5619 5685 0 +58.42(+1.04%)
Aug 16, 2018 5612 5700 5543 5626 0 +60.17(+1.08%)
Aug 15, 2018 5472 5575 5432 5566 0 +88.66(+1.62%)
Aug 14, 2018 5455 5537 5436 5478 0 +13.73(+0.25%)
Aug 13, 2018 5476 5531 5428 5464 0 -18.60(-0.34%)
Aug 10, 2018 5515 5580 5436 5483 0 -53.16(-0.96%)
Aug 09, 2018 5594 5628 5521 5536 0 -46.11(-0.83%)
Aug 08, 2018 5576 5628 5551 5582 0 -5.92(-0.11%)
Aug 07, 2018 5567 5674 5541 5588 0 +101.62(+1.85%)
Aug 06, 2018 5497 5525 5460 5486 0 +10.89(+0.20%)
Aug 03, 2018 5499 5535 5435 5475 0 -3.52(-0.06%)
Aug 02, 2018 5507 5546 5458 5479 0 -78.35(-1.41%)
Aug 01, 2018 5552 5621 5520 5557 0 +20.70(+0.37%)
Jul 31, 2018 5458 5570 5412 5536 0 +107.82(+1.99%)
Jul 30, 2018 5389 5506 5369 5429 0 +26.82(+0.50%)
Jul 27, 2018 5296 5478 5253 5402 0 +85.91(+1.62%)
Jul 26, 2018 5545 5571 5238 5316 0 -944.93(-15.09%)
Jul 25, 2018 6313 6338 6170 6261 0 -46.45(-0.74%)
Jul 24, 2018 6252 6345 6219 6307 0 +62.88(+1.01%)
Jul 23, 2018 6399 6427 6227 6244 0 -183.25(-2.85%)
Jul 20, 2018 6364 6457 6360 6428 0 +27.70(+0.43%)
Jul 19, 2018 6415 6432 6376 6400 0 -24.16(-0.38%)
Jul 18, 2018 6412 6457 6372 6424 0 +2.62(+0.04%)
Jul 17, 2018 6326 6435 6324 6421 0 +80.60(+1.27%)
Jul 16, 2018 6406 6423 6311 6341 0 -63.31(-0.99%)
Jul 13, 2018 6384 6456 6338 6404 0 +20.23(+0.32%)
Jul 12, 2018 6450 6470 6306 6384 0 -37.84(-0.59%)
Jul 11, 2018 6250 6521 6239 6422 0 +137.46(+2.19%)
Jul 10, 2018 6331 6335 6253 6284 0 -45.47(-0.72%)
Jul 09, 2018 6305 6365 6268 6330 0 +60.46(+0.96%)
Jul 06, 2018 6250 6319 6224 6269 0 +30.97(+0.50%)
Jul 05, 2018 6174 6242 6149 6238 0 +74.50(+1.21%)
Jul 03, 2018 6164 6164 6164 6164 0 +30.34(+0.49%)
Jul 02, 2018 6083 6142 6054 6133 0 -0.34(-0.01%)
Jun 29, 2018 6132 6179 6041 6134 0 +77.48(+1.28%)
Jun 28, 2018 6098 6101 5992 6056 0 -26.66(-0.44%)
Jun 27, 2018 6106 6156 6042 6083 0 -39.20(-0.64%)
Jun 26, 2018 6092 6146 6060 6122 0 +55.70(+0.92%)
Jun 25, 2018 6089 6089 6000 6066 0 -26.28(-0.43%)
Jun 22, 2018 6073 6107 5992 6093 0 +27.12(+0.45%)
Jun 21, 2018 6083 6102 6035 6066 0 +1.33(+0.02%)
Jun 20, 2018 6085 6120 6037 6064 0 -0.68(-0.01%)
Jun 19, 2018 6000 6078 5986 6065 0 +3.86(+0.06%)
Jun 18, 2018 6076 6117 6030 6061 0 -68.92(-1.12%)
Jun 15, 2018 6130 6163 6069 6130 0 -32.74(-0.53%)
Jun 14, 2018 6067 6188 6049 6163 0 +93.58(+1.54%)
Jun 13, 2018 6180 6198 6061 6069 0 -111.90(-1.81%)
Jun 12, 2018 6104 6194 6089 6181 0 +73.84(+1.21%)
Jun 11, 2018 6103 6157 6083 6107 0 +12.27(+0.20%)
Jun 08, 2018 6032 6114 6020 6095 0 +58.94(+0.98%)
Jun 07, 2018 5992 6051 5973 6036 0 +48.68(+0.81%)
Jun 06, 2018 5954 5993 5900 5987 0 +7.41(+0.12%)
Jun 05, 2018 5996 6036 5961 5980 0 -14.24(-0.24%)
Jun 04, 2018 5961 6015 5916 5994 0 +65.04(+1.10%)
Jun 01, 2018 5933 5968 5888 5929 0 +13.26(+0.22%)
May 31, 2018 6040 6044 5904 5916 0 -119.12(-1.97%)
May 30, 2018 6094 6110 6011 6035 0 -48.59(-0.80%)
May 29, 2018 6102 6132 6028 6084 0 -72.38(-1.18%)
May 25, 2018 6156 6156 6156 6156 0 +22.70(+0.37%)
May 24, 2018 6184 6217 6091 6133 0 -65.32(-1.05%)
May 23, 2018 6187 6229 6154 6199 0 -2.57(-0.04%)
May 22, 2018 6225 6274 6191 6201 0 -33.99(-0.55%)
May 21, 2018 6246 6308 6204 6235 0 +14.40(+0.23%)
May 18, 2018 6119 6252 6092 6221 0 +112.23(+1.84%)
May 17, 2018 6072 6130 6041 6109 0 +47.92(+0.79%)
May 16, 2018 6001 6078 5959 6061 0 +42.86(+0.71%)
May 15, 2018 6039 6050 5981 6018 0 -42.90(-0.71%)
May 14, 2018 6150 6155 6028 6061 0 -81.84(-1.33%)
May 11, 2018 6097 6202 6072 6143 0 +48.22(+0.79%)
May 10, 2018 6103 6143 6062 6094 0 +34.61(+0.57%)
May 09, 2018 6156 6159 6024 6060 0 -82.21(-1.34%)
May 08, 2018 6222 6260 6097 6142 0 -43.40(-0.70%)
May 07, 2018 6202 6261 6146 6185 0 -6.46(-0.10%)
May 04, 2018 6126 6275 6125 6192 0 +25.63(+0.42%)
May 03, 2018 6094 6178 6062 6166 0 +69.27(+1.14%)
May 02, 2018 6160 6214 6087 6097 0 -90.79(-1.47%)
May 01, 2018 6031 6198 5970 6188 0 +149.94(+2.48%)
Apr 30, 2018 6168 6221 6026 6038 0 -203.26(-3.26%)
Apr 27, 2018 6327 6511 6217 6241 0 -254.47(-3.92%)
Apr 26, 2018 6515 6518 6401 6495 0 +0.10(+0.00%)
Apr 25, 2018 6506 6527 6357 6495 0 -9.48(-0.15%)
Apr 24, 2018 6755 6759 6464 6505 0 -229.68(-3.41%)
Apr 23, 2018 6750 6780 6646 6734 0 -0.14(-0.00%)
Apr 20, 2018 6893 6908 6718 6735 0 -149.71(-2.17%)
Apr 19, 2018 7004 7018 6818 6884 0 -133.88(-1.91%)
Apr 18, 2018 6976 7057 6923 7018 0 +68.02(+0.98%)
Apr 17, 2018 6903 6973 6866 6950 0 +106.50(+1.56%)
Apr 16, 2018 6873 6910 6815 6844 0 +14.97(+0.22%)
Apr 13, 2018 6869 6885 6792 6829 0 -14.20(-0.21%)
Apr 12, 2018 6831 6878 6772 6843 0 +27.87(+0.41%)
Apr 11, 2018 6781 6855 6758 6815 0 -12.75(-0.19%)
Apr 10, 2018 6808 6866 6748 6828 0 +98.19(+1.46%)
Apr 09, 2018 6812 6849 6718 6730 0 -17.79(-0.26%)
Apr 06, 2018 6821 6860 6688 6747 0 -107.38(-1.57%)
Apr 05, 2018 6849 6897 6780 6855 0 +34.36(+0.50%)
Apr 04, 2018 6520 6829 6493 6820 0 +217.45(+3.29%)
Apr 03, 2018 6534 6627 6522 6603 0 +89.60(+1.38%)
Apr 02, 2018 6640 6641 6416 6513 0 -127.64(-1.92%)
Mar 29, 2018 6641 6641 6641 6641 0 +91.53(+1.40%)
Mar 28, 2018 6533 6631 6507 6549 0 +17.15(+0.26%)
Mar 27, 2018 6738 6742 6495 6532 0 -174.12(-2.60%)
Mar 26, 2018 6709 6805 6603 6706 0 +109.18(+1.65%)
Mar 23, 2018 6885 6901 6583 6597 0 -267.77(-3.90%)
Mar 22, 2018 7027 7069 6842 6865 0 -195.32(-2.77%)
Mar 21, 2018 7059 7131 7018 7060 0 +12.09(+0.17%)
Mar 20, 2018 6977 7063 6949 7048 0 +94.50(+1.36%)
Mar 19, 2018 7057 7082 6910 6954 0 -126.32(-1.78%)
Mar 16, 2018 7032 7106 6989 7080 0 +40.95(+0.58%)
Mar 15, 2018 7117 7140 7009 7039 0 -64.51(-0.91%)
Mar 14, 2018 7171 7195 7066 7104 0 -47.50(-0.66%)
Mar 13, 2018 7134 7234 7105 7151 0 +71.46(+1.01%)
Mar 12, 2018 7000 7105 6993 7080 0 +81.60(+1.17%)
Mar 09, 2018 6894 7001 6849 6998 0 +138.49(+2.02%)
Mar 08, 2018 6789 6876 6781 6860 0 +81.93(+1.21%)
Mar 07, 2018 6778 6886 6772 6778 0 -86.14(-1.25%)
Mar 06, 2018 6801 6868 6758 6864 0 +80.51(+1.19%)
Mar 05, 2018 6724 6806 6692 6783 0 +39.34(+0.58%)
Mar 02, 2018 6781 6809 6650 6744 0 -107.71(-1.57%)
Mar 01, 2018 6835 6936 6740 6852 0 +17.07(+0.25%)
Feb 28, 2018 7044 7063 6832 6835 0 -200.25(-2.85%)
Feb 27, 2018 7155 7207 7031 7035 0 -105.11(-1.47%)
Feb 26, 2018 7170 7187 7060 7140 0 -15.22(-0.21%)
Feb 23, 2018 7129 7172 7040 7155 0 +55.38(+0.78%)
Feb 22, 2018 7044 7140 7015 7100 0 +77.99(+1.11%)
Feb 21, 2018 7031 7125 7003 7022 0 -8.52(-0.12%)
Feb 20, 2018 7113 7169 7019 7030 0 -82.52(-1.16%)
Feb 16, 2018 7113 7113 7113 7113 0 -66.40(-0.92%)
Feb 15, 2018 7224 7234 7120 7179 0 -13.90(-0.19%)
Feb 14, 2018 7078 7206 7069 7193 0 +62.33(+0.87%)
Feb 13, 2018 7182 7212 7061 7131 0 -77.45(-1.07%)
Feb 12, 2018 7168 7288 7029 7208 0 +131.25(+1.85%)
Feb 09, 2018 7322 7391 6787 7077 0 -173.41(-2.39%)
Feb 08, 2018 7274 7571 7234 7250 0 -300.66(-3.98%)
Feb 07, 2018 7539 7628 7507 7551 0 -13.71(-0.18%)
Feb 06, 2018 7266 7591 7207 7565 0 +88.35(+1.18%)
Feb 05, 2018 7571 7622 7385 7476 0 -136.72(-1.80%)
Feb 02, 2018 7725 7765 7566 7613 0 -159.30(-2.05%)
Feb 01, 2018 7871 7887 7731 7772 0 -121.79(-1.54%)
Jan 31, 2018 7866 7920 7792 7894 0 +75.62(+0.97%)
Jan 30, 2018 7781 7841 7756 7819 0 -20.10(-0.26%)
Jan 29, 2018 7868 7910 7818 7839 0 -46.06(-0.58%)
Jan 26, 2018 7811 7908 7777 7885 0 +98.74(+1.27%)
Jan 25, 2018 7724 7795 7669 7786 0 +62.38(+0.81%)
Jan 24, 2018 7869 7895 7709 7724 0 -111.91(-1.43%)
Jan 23, 2018 7866 7884 7803 7836 0 -17.55(-0.22%)
Jan 22, 2018 7841 7887 7801 7853 0 +15.89(+0.20%)
Jan 19, 2018 7832 7861 7773 7837 0 +27.65(+0.35%)
Jan 18, 2018 7805 7837 7782 7810 0 +1.03(+0.01%)
Jan 17, 2018 7765 7827 7719 7809 0 +88.91(+1.15%)
Jan 16, 2018 7763 7823 7715 7720 0 +3.40(+0.04%)
Jan 12, 2018 7716 7716 7716 7716 0 +59.77(+0.78%)
Jan 11, 2018 7652 7691 7578 7656 0 +7.70(+0.10%)
Jan 10, 2018 7838 7847 7607 7649 0 -202.29(-2.58%)
Jan 09, 2018 7829 7925 7811 7851 0 +7.88(+0.10%)
Jan 08, 2018 7779 7864 7738 7843 0 +67.03(+0.86%)
Jan 05, 2018 7768 7826 7706 7776 0 +38.60(+0.50%)
Jan 04, 2018 7732 7785 7712 7738 0 +11.47(+0.15%)
Jan 03, 2018 7747 7776 7698 7726 0 -28.38(-0.37%)
Jan 02, 2018 7776 7793 7698 7754 0 +1.62(+0.02%)
Dec 29, 2017 7753 7753 7753 7753 0 -4.46(-0.06%)
Dec 28, 2017 7705 7774 7669 7757 0 +70.28(+0.91%)
Dec 27, 2017 7762 7795 7680 7687 0 -76.52(-0.99%)
Dec 26, 2017 7761 7808 7743 7764 0 -1.66(-0.02%)
Dec 22, 2017 7824 7824 7725 7765 0 -42.18(-0.54%)
Dec 21, 2017 7799 7859 7774 7807 0 +14.19(+0.18%)
Dec 20, 2017 7776 7839 7749 7793 0 +29.01(+0.37%)
Dec 19, 2017 7752 7809 7703 7764 0 +22.56(+0.29%)
Dec 18, 2017 7742 7796 7646 7742 0 +13.10(+0.17%)
Dec 15, 2017 7712 7759 7673 7729 0 +44.66(+0.58%)
Dec 14, 2017 7728 7769 7648 7684 0 -54.51(-0.70%)
Dec 13, 2017 7723 7802 7688 7738 0 +11.42(+0.15%)
Dec 12, 2017 7738 7856 7718 7727 0 -60.41(-0.78%)
Dec 11, 2017 7875 7882 7768 7787 0 -93.58(-1.19%)
Dec 08, 2017 7907 7936 7845 7881 0 +0.50(+0.01%)
Dec 07, 2017 7816 7921 7784 7880 0 +66.84(+0.86%)
Dec 06, 2017 7898 7917 7804 7814 0 -91.53(-1.16%)
Dec 05, 2017 7992 8007 7850 7905 0 -97.05(-1.21%)
Dec 04, 2017 8019 8069 7960 8002 0 -2.60(-0.03%)
Dec 01, 2017 7962 8049 7879 8005 0 +54.84(+0.69%)
Nov 30, 2017 7900 7978 7846 7950 0 +82.98(+1.05%)
Nov 29, 2017 7883 7898 7838 7867 0 -18.08(-0.23%)
Nov 28, 2017 7787 7898 7767 7885 0 +129.52(+1.67%)
Nov 27, 2017 7773 7814 7723 7756 0 +5.61(+0.07%)
Nov 24, 2017 7728 7765 7685 7750 0 +37.16(+0.48%)
Nov 22, 2017 7741 7768 7722 7713 0 -15.78(-0.20%)
Nov 21, 2017 7755 7873 7682 7729 0 -46.82(-0.60%)
Nov 20, 2017 7659 7818 7652 7775 0 +129.67(+1.70%)
Nov 17, 2017 7581 7656 7553 7646 0 +51.92(+0.68%)
Nov 16, 2017 7515 7628 7487 7594 0 +108.50(+1.45%)
Nov 15, 2017 7466 7514 7396 7485 0 -1.58(-0.02%)
Nov 14, 2017 7387 7500 7329 7487 0 +57.36(+0.77%)
Nov 13, 2017 7401 7448 7378 7430 0 +30.32(+0.41%)
Nov 10, 2017 7413 7448 7387 7399 0 -21.64(-0.29%)
Nov 09, 2017 7361 7432 7344 7421 0 +26.14(+0.35%)
Nov 08, 2017 7333 7403 7291 7395 0 +62.18(+0.85%)
Nov 07, 2017 7334 7361 7281 7333 0 -4.08(-0.06%)
Nov 06, 2017 7266 7378 7233 7337 0 +90.13(+1.24%)
Nov 03, 2017 7280 7329 7219 7246 0 -26.16(-0.36%)
Nov 02, 2017 7363 7396 7228 7273 0 -115.98(-1.57%)
Nov 01, 2017 7370 7419 7342 7389 0 +12.32(+0.17%)
Oct 31, 2017 7368 7450 7337 7376 0 +12.55(+0.17%)
Oct 30, 2017 7413 7431 7333 7364 0 -54.33(-0.73%)
Oct 27, 2017 7359 7525 7350 7418 0 +37.20(+0.50%)
Oct 26, 2017 7420 7428 7324 7381 0 +2.92(+0.04%)
Oct 25, 2017 7467 7472 7328 7378 0 -85.12(-1.14%)
Oct 24, 2017 7403 7485 7354 7463 0 +61.93(+0.84%)
Oct 23, 2017 7447 7461 7378 7401 0 -12.12(-0.16%)
Oct 20, 2017 7361 7432 7321 7413 0 +88.65(+1.21%)
Oct 19, 2017 7285 7360 7235 7325 0 +23.28(+0.32%)
Oct 18, 2017 7256 7325 7253 7301 0 +35.57(+0.49%)
Oct 17, 2017 7240 7295 7223 7266 0 +27.89(+0.39%)
Oct 16, 2017 7203 7255 7176 7238 0 +60.34(+0.84%)
Oct 13, 2017 7236 7260 7126 7178 0 -78.01(-1.08%)
Oct 12, 2017 7225 7266 7207 7256 0 +29.76(+0.41%)
Oct 11, 2017 7165 7235 7152 7226 0 +58.29(+0.81%)
Oct 10, 2017 7238 7256 7153 7167 0 -48.04(-0.67%)
Oct 09, 2017 7231 7248 7205 7216 0 -3.80(-0.05%)
Oct 06, 2017 7185 7242 7174 7219 0 +9.45(+0.13%)
Oct 05, 2017 7265 7277 7165 7210 0 -28.48(-0.39%)
Oct 04, 2017 7110 7254 7100 7238 0 +122.25(+1.72%)
Oct 03, 2017 7061 7132 7010 7116 0 +75.89(+1.08%)
Oct 02, 2017 7009 7096 6990 7040 0 +48.52(+0.69%)
Sep 29, 2017 6985 7027 6943 6992 0 -13.33(-0.19%)
Sep 28, 2017 6936 7024 6927 7005 0 +81.91(+1.18%)
Sep 27, 2017 6944 6993 6872 6923 0 -4.15(-0.06%)
Sep 26, 2017 6914 6993 6904 6927 0 +16.91(+0.24%)
Sep 25, 2017 6905 6936 6870 6910 0 -16.58(-0.24%)
Sep 22, 2017 6982 7007 6835 6927 0 -207.48(-2.91%)
Sep 21, 2017 7185 7208 7129 7134 0 -49.88(-0.69%)
Sep 20, 2017 7142 7197 7127 7184 0 +43.17(+0.60%)
Sep 19, 2017 7099 7152 7033 7141 0 -1.71(-0.02%)
Sep 18, 2017 7155 7247 7117 7143 0 -1.23(-0.02%)
Sep 15, 2017 7111 7153 7095 7144 0 +31.60(+0.44%)
Sep 14, 2017 7159 7178 7093 7112 0 -64.21(-0.89%)
Sep 13, 2017 7254 7263 7143 7177 0 -77.27(-1.07%)
Sep 12, 2017 7218 7260 7196 7254 0 +51.00(+0.71%)
Sep 11, 2017 7224 7252 7168 7203 0 +9.46(+0.13%)
Sep 08, 2017 7048 7211 7034 7193 0 +142.95(+2.03%)
Sep 07, 2017 7140 7142 6999 7051 0 -81.25(-1.14%)
Sep 06, 2017 7138 7169 7071 7132 0 +8.08(+0.11%)
Sep 05, 2017 7105 7148 7099 7124 0 -3.59(-0.05%)
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.