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, 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%)
Oct 01, 2014 3862 3866 3765 3781 0 -85.11(-2.20%)
Sep 30, 2014 3911 3918 3858 3866 0 -36.10(-0.93%)
Sep 29, 2014 3891 3919 3865 3902 0 -23.20(-0.59%)
Sep 26, 2014 3919 3944 3900 3925 0 +8.17(+0.21%)
Sep 25, 2014 3937 3939 3877 3917 0 -113.06(-2.81%)
Sep 19, 2014 4039 4114 4018 4030 0 -56.73(-1.39%)
Sep 18, 2014 4099 4114 4056 4087 0 -7.72(-0.19%)
Sep 17, 2014 4041 4122 4037 4094 0 +73.76(+1.83%)
Sep 16, 2014 4036 4052 4003 4021 0 -36.19(-0.89%)
Sep 15, 2014 4084 4090 4021 4057 0 -21.80(-0.53%)
Sep 12, 2014 4158 4164 4030 4079 0 -82.89(-1.99%)
Sep 11, 2014 4141 4170 4127 4161 0 -1.07(-0.03%)
Sep 10, 2014 4172 4191 4135 4163 0 -8.39(-0.20%)
Sep 09, 2014 4216 4228 4163 4171 0 -45.20(-1.07%)
Sep 08, 2014 4226 4251 4192 4216 0 -20.45(-0.48%)
Sep 05, 2014 4211 4247 4184 4237 0 +21.57(+0.51%)
Sep 04, 2014 4198 4289 4185 4215 0 +24.70(+0.59%)
Sep 03, 2014 4215 4225 4176 4190 0 -0.80(-0.02%)
Sep 02, 2014 4192 4208 4165 4191 0 +2.68(+0.06%)
Aug 29, 2014 4188 4188 4188 0 +11.30(+0.27%)
Aug 28, 2014 4175 4199 4130 4177 0 -13.13(-0.31%)
Aug 27, 2014 4199 4218 4177 4190 0 -5.37(-0.13%)
Aug 26, 2014 4205 4237 4186 4196 0 -10.03(-0.24%)
Aug 25, 2014 4211 4222 4174 4206 0 +4.42(+0.11%)
Aug 22, 2014 4176 4229 4163 4201 0 +13.00(+0.31%)
Aug 21, 2014 4184 4200 4143 4188 0 +5.80(+0.14%)
Aug 20, 2014 4146 4194 4129 4182 0 +14.22(+0.34%)
Aug 19, 2014 4128 4201 4117 4168 0 +68.64(+1.67%)
Aug 18, 2014 4038 4105 4031 4100 0 +82.24(+2.05%)
Aug 15, 2014 4052 4057 3981 4017 0 -14.28(-0.35%)
Aug 14, 2014 3934 4034 3930 4032 0 +100.91(+2.57%)
Aug 13, 2014 3869 3932 3863 3931 0 +69.56(+1.80%)
Aug 12, 2014 3880 3911 3846 3861 0 -34.24(-0.88%)
Aug 11, 2014 3896 3922 3875 3895 0 +10.69(+0.28%)
Aug 08, 2014 3768 3887 3753 3885 0 +120.53(+3.20%)
Aug 07, 2014 3800 3812 3751 3764 0 -13.29(-0.35%)
Aug 06, 2014 3735 3796 3723 3777 0 +21.64(+0.58%)
Aug 05, 2014 3715 3816 3696 3756 0 +34.54(+0.93%)
Aug 04, 2014 3676 3728 3658 3721 0 +55.97(+1.53%)
Aug 01, 2014 3768 3770 3659 3665 0 +38.03(+1.05%)
Jul 31, 2014 3656 3675 3599 3627 0 -186.31(-4.89%)
Jul 23, 2014 3833 3863 3798 3814 0 -19.91(-0.52%)
Jul 22, 2014 3838 3843 3794 3834 0 +29.32(+0.77%)
Jul 21, 2014 3788 3822 3786 3804 0 -14.77(-0.39%)
Jul 18, 2014 3781 3825 3760 3819 0 +48.91(+1.30%)
Jul 17, 2014 3795 3813 3762 3770 0 -61.20(-1.60%)
Jul 16, 2014 3825 3841 3786 3831 0 +19.51(+0.51%)
Jul 15, 2014 3812 3834 3787 3812 0 -2.92(-0.08%)
Jul 14, 2014 3812 3835 3787 3815 0 +23.14(+0.61%)
Jul 11, 2014 3769 3829 3761 3792 0 +10.61(+0.28%)
Jul 10, 2014 3723 3846 3707 3781 0 -124.34(-3.18%)
Jul 09, 2014 3963 3992 3884 3905 0 -50.58(-1.28%)
Jul 08, 2014 3973 3982 3926 3956 0 -29.47(-0.74%)
Jul 07, 2014 4002 4019 3963 3985 0 -48.35(-1.20%)
Jul 03, 2014 4034 4034 4034 0 +46.12(+1.16%)
Jul 02, 2014 4026 4052 3980 3988 0 -48.64(-1.21%)
Jul 01, 2014 4002 4079 4002 4036 0 +37.85(+0.95%)
Jun 30, 2014 3957 4003 3919 3998 0 +36.37(+0.92%)
Jun 27, 2014 3924 3977 3901 3962 0 +29.82(+0.76%)
Jun 26, 2014 3960 3960 3869 3932 0 -15.91(-0.40%)
Jun 25, 2014 3909 3955 3897 3948 0 +25.24(+0.64%)
Jun 24, 2014 3874 3969 3860 3923 0 +49.90(+1.29%)
Jun 23, 2014 3872 3915 3856 3873 0 -5.61(-0.14%)
Jun 20, 2014 3890 3890 3844 3879 0 +10.17(+0.26%)
Jun 19, 2014 3872 3882 3828 3868 0 +4.22(+0.11%)
Jun 18, 2014 3838 3870 3772 3864 0 +28.72(+0.75%)
Jun 17, 2014 3817 3850 3796 3835 0 +3.36(+0.09%)
Jun 16, 2014 3828 3848 3799 3832 0 -0.25(-0.01%)
Jun 13, 2014 3839 3852 3781 3832 0 -6.35(-0.17%)
Jun 12, 2014 3903 3933 3828 3839 0 -68.16(-1.74%)
Jun 11, 2014 3926 3932 3844 3907 0 -25.47(-0.65%)
Jun 10, 2014 3928 3974 3915 3932 0 -38.29(-0.96%)
Jun 06, 2014 3941 3988 3933 3971 0 +42.59(+1.08%)
Jun 05, 2014 3906 3940 3876 3928 0 +27.89(+0.72%)
Jun 04, 2014 3901 3921 3877 3900 0 -22.29(-0.57%)
Jun 03, 2014 3926 3946 3894 3922 0 -14.68(-0.37%)
Jun 02, 2014 3940 3965 3917 3937 0 +4.04(+0.10%)
May 30, 2014 3936 3948 3901 3933 0 -5.12(-0.13%)
May 29, 2014 4005 4009 3909 3938 0 -56.36(-1.41%)
May 28, 2014 4017 4037 3982 3994 0 -18.19(-0.45%)
May 27, 2014 3961 4015 3953 4013 0 +67.01(+1.70%)
May 23, 2014 3946 3946 3946 0 +109.49(+2.85%)
May 22, 2014 3820 3852 3809 3836 0 +15.60(+0.41%)
May 21, 2014 3826 3853 3797 3821 0 +0.75(+0.02%)
May 20, 2014 3815 3849 3798 3820 0 +2.80(+0.07%)
May 19, 2014 3765 3831 3755 3817 0 +39.78(+1.05%)
May 16, 2014 3797 3807 3749 3777 0 +1.42(+0.04%)
May 15, 2014 3824 3853 3743 3776 0 -74.94(-1.95%)
May 14, 2014 3969 3970 3844 3851 0 -123.04(-3.10%)
May 13, 2014 3975 4026 3961 3974 0 -3.64(-0.09%)
May 12, 2014 3906 4004 3885 3977 0 +100.63(+2.60%)
May 09, 2014 3870 3902 3838 3877 0 -1.68(-0.04%)
May 08, 2014 3904 3954 3859 3878 0 -39.50(-1.01%)
May 07, 2014 3916 3937 3856 3918 0 +2.70(+0.07%)
May 06, 2014 3968 3985 3900 3915 0 -77.39(-1.94%)
May 05, 2014 3978 4009 3926 3993 0 -23.68(-0.59%)
May 02, 2014 3997 4086 3985 4016 0 +193.33(+5.06%)
May 01, 2014 3803 3869 3775 3823 0 +17.76(+0.47%)
Apr 30, 2014 3804 3839 3773 3805 0 -14.96(-0.39%)
Apr 29, 2014 3847 3863 3784 3820 0 -7.05(-0.18%)
Apr 28, 2014 3847 3884 3761 3827 0 +5.06(+0.13%)
Apr 25, 2014 3916 3919 3805 3822 0 -114.26(-2.90%)
Apr 24, 2014 3928 3950 3877 3936 0 +29.14(+0.75%)
Apr 23, 2014 3926 3947 3877 3907 0 -28.21(-0.72%)
Apr 22, 2014 3898 3955 3888 3936 0 +39.95(+1.03%)
Apr 21, 2014 3871 3898 3843 3896 0 +38.79(+1.01%)
Apr 17, 2014 3857 3857 3857 0 -6.65(-0.17%)
Apr 16, 2014 3861 3905 3835 3863 0 +22.47(+0.59%)
Apr 15, 2014 3818 3888 3785 3841 0 +26.56(+0.70%)
Apr 14, 2014 3787 3851 3763 3814 0 +56.67(+1.51%)
Apr 11, 2014 3759 3803 3723 3758 0 -48.24(-1.27%)
Apr 10, 2014 3866 3903 3800 3806 0 -68.08(-1.76%)
Apr 09, 2014 3765 3883 3761 3874 0 +114.70(+3.05%)
Apr 08, 2014 3781 3804 3706 3759 0 -20.87(-0.55%)
Apr 07, 2014 3902 3913 3749 3780 0 -128.32(-3.28%)
Apr 04, 2014 3942 4025 3903 3909 0 -12.71(-0.32%)
Apr 03, 2014 3989 3991 3897 3921 0 -53.56(-1.35%)
Apr 02, 2014 3950 4001 3938 3975 0 +19.45(+0.49%)
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.