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 30, 2012 2010 2024 1983 2003 0 +12.35(+0.62%)
Mar 29, 2012 1991 1999 1945 1991 0 -14.25(-0.71%)
Mar 28, 2012 2009 2034 1990 2005 0 -5.03(-0.25%)
Mar 27, 2012 1993 2025 1983 2010 0 +18.70(+0.94%)
Mar 26, 2012 1986 1997 1954 1992 0 +29.14(+1.48%)
Mar 23, 2012 1960 1974 1923 1962 0 -15.37(-0.78%)
Mar 22, 2012 1938 1983 1946 1978 0 +1.48(+0.07%)
Mar 21, 2012 1991 2007 1966 1976 0 -7.77(-0.39%)
Mar 20, 2012 1972 2001 1945 1984 0 -2.05(-0.10%)
Mar 19, 2012 1962 2009 1940 1986 0 +22.09(+1.12%)
Mar 16, 2012 1994 2003 1953 1964 0 -33.39(-1.67%)
Mar 15, 2012 1944 2003 1938 1997 0 +47.24(+2.42%)
Mar 14, 2012 1972 1991 1946 1950 0 -29.36(-1.48%)
Mar 13, 2012 1922 1982 1918 1980 0 +69.01(+3.61%)
Mar 12, 2012 1912 1935 1890 1911 0 +7.52(+0.40%)
Mar 09, 2012 1870 1932 1876 1903 0 +29.79(+1.59%)
Mar 08, 2012 1838 1885 1822 1873 0 +42.89(+2.34%)
Mar 07, 2012 1808 1841 1799 1830 0 +31.01(+1.72%)
Mar 06, 2012 1844 1853 1791 1799 0 -78.81(-4.20%)
Mar 05, 2012 1862 1895 1852 1878 0 +6.41(+0.34%)
Mar 02, 2012 1888 1910 1863 1872 0 -23.21(-1.22%)
Mar 01, 2012 1950 1969 1892 1895 0 -17.91(-0.94%)
Feb 29, 2012 1891 1941 1881 1913 0 +20.65(+1.09%)
Feb 28, 2012 1921 1928 1883 1892 0 -31.11(-1.62%)
Feb 27, 2012 1882 1939 1871 1923 0 +22.75(+1.20%)
Feb 24, 2012 1930 1966 1893 1901 0 -44.18(-2.27%)
Feb 23, 2012 1945 1973 1894 1945 0 -15.51(-0.79%)
Feb 22, 2012 1976 1995 1929 1960 0 -26.55(-1.34%)
Feb 21, 2012 2007 2040 1971 1987 0 -18.95(-0.94%)
Feb 17, 2012 2006 2006 2006 0 +27.56(+1.39%)
Feb 16, 2012 1979 2012 1953 1978 0 -6.51(-0.33%)
Feb 15, 2012 2003 2020 1966 1985 0 -11.48(-0.58%)
Feb 14, 2012 1985 2004 1947 1996 0 -9.06(-0.45%)
Feb 13, 2012 1987 2010 1967 2005 0 +45.33(+2.31%)
Feb 10, 2012 1966 1992 1948 1960 0 -27.63(-1.39%)
Feb 09, 2012 1990 2010 1952 1988 0 -13.24(-0.66%)
Feb 08, 2012 2010 2020 1968 2001 0 -10.72(-0.53%)
Feb 07, 2012 1987 2023 1973 2012 0 +15.59(+0.78%)
Feb 06, 2012 1996 2024 1980 1996 0 -17.39(-0.86%)
Feb 03, 2012 1958 2029 1951 2013 0 +81.80(+4.24%)
Feb 02, 2012 1930 1956 1918 1932 0 +5.40(+0.28%)
Feb 01, 2012 1884 1946 1877 1926 0 +51.54(+2.75%)
Jan 31, 2012 1908 1917 1856 1875 0 -19.08(-1.01%)
Jan 30, 2012 1900 1911 1872 1894 0 -30.56(-1.59%)
Jan 27, 2012 1909 1934 1896 1924 0 +5.30(+0.28%)
Jan 26, 2012 1932 1942 1896 1919 0 -5.86(-0.30%)
Jan 25, 2012 1907 1935 1888 1925 0 +19.03(+1.00%)
Jan 24, 2012 1878 1928 1874 1906 0 +13.39(+0.71%)
Jan 23, 2012 1906 1929 1870 1892 0 -13.11(-0.69%)
Jan 20, 2012 1938 1950 1895 1905 0 -38.05(-1.96%)
Jan 19, 2012 1934 1956 1908 1944 0 +1.35(+0.07%)
Jan 18, 2012 1894 1958 1876 1942 0 +31.96(+1.67%)
Jan 17, 2012 1903 1955 1889 1910 0 +45.58(+2.44%)
Jan 13, 2012 1865 1865 1865 0 -11.82(-0.63%)
Jan 12, 2012 1868 1889 1835 1876 0 +9.77(+0.52%)
Jan 11, 2012 1788 1878 1787 1867 0 +67.01(+3.72%)
Jan 10, 2012 1798 1814 1782 1800 0 +26.11(+1.47%)
Jan 09, 2012 1795 1800 1756 1774 0 -7.55(-0.42%)
Jan 06, 2012 1798 1809 1766 1781 0 -20.22(-1.12%)
Jan 05, 2012 1775 1807 1736 1801 0 +12.57(+0.70%)
Jan 04, 2012 1803 1811 1783 1789 0 -8.21(-0.46%)
Dec 30, 2011 1814 1829 1794 1797 0 -20.00(-1.10%)
Dec 29, 2011 1811 1832 1789 1817 0 +10.76(+0.60%)
Dec 28, 2011 1822 1834 1796 1806 0 -19.54(-1.07%)
Dec 27, 2011 1810 1842 1801 1826 0 +6.62(+0.36%)
Dec 23, 2011 1819 1819 1819 0 +68.97(+3.94%)
Dec 21, 2011 1720 1753 1694 1750 0 +22.77(+1.32%)
Dec 20, 2011 1680 1740 1677 1727 0 +84.49(+5.14%)
Dec 19, 2011 1695 1712 1638 1643 0 -29.47(-1.76%)
Dec 16, 2011 1659 1700 1645 1672 0 +25.61(+1.56%)
Dec 15, 2011 1633 1660 1618 1647 0 +38.79(+2.41%)
Dec 14, 2011 1634 1643 1600 1608 0 -37.76(-2.29%)
Dec 13, 2011 1723 1736 1629 1646 0 -58.38(-3.43%)
Dec 12, 2011 1723 1733 1692 1704 0 -47.82(-2.73%)
Dec 09, 2011 1704 1771 1697 1752 0 +49.84(+2.93%)
Dec 08, 2011 1746 1752 1691 1702 0 -64.99(-3.68%)
Dec 07, 2011 1729 1787 1700 1767 0 +23.58(+1.35%)
Dec 06, 2011 1743 1761 1718 1743 0 +0.96(+0.06%)
Dec 05, 2011 1735 1781 1718 1743 0 +40.10(+2.36%)
Dec 02, 2011 1721 1736 1696 1702 0 +6.27(+0.37%)
Dec 01, 2011 1689 1731 1673 1696 0 +6.93(+0.41%)
Nov 30, 2011 1652 1697 1639 1689 0 +105.67(+6.67%)
Nov 29, 2011 1578 1599 1549 1584 0 +7.17(+0.45%)
Nov 28, 2011 1576 1606 1552 1576 0 +53.62(+3.52%)
Nov 25, 2011 1500 1553 1506 1523 0 -0.77(-0.05%)
Nov 23, 2011 1524 1524 1524 0 -44.50(-2.84%)
Nov 22, 2011 1570 1594 1546 1568 0 -3.01(-0.19%)
Nov 21, 2011 1602 1609 1557 1571 0 -59.46(-3.65%)
Nov 18, 2011 1634 1655 1623 1630 0 +8.62(+0.53%)
Nov 17, 2011 1634 1660 1608 1622 0 -13.45(-0.82%)
Nov 16, 2011 1648 1691 1629 1635 0 -33.90(-2.03%)
Nov 15, 2011 1665 1685 1642 1669 0 -6.55(-0.39%)
Nov 14, 2011 1692 1706 1660 1676 0 -22.62(-1.33%)
Nov 11, 2011 1652 1722 1637 1698 0 +63.00(+3.85%)
Nov 10, 2011 1637 1656 1615 1635 0 +10.65(+0.66%)
Nov 09, 2011 1653 1665 1607 1625 0 -73.36(-4.32%)
Nov 08, 2011 1676 1709 1626 1698 0 +39.37(+2.37%)
Nov 07, 2011 1674 1685 1622 1659 0 -16.11(-0.96%)
Nov 04, 2011 1582 1694 1583 1675 0 +27.19(+1.65%)
Nov 03, 2011 1658 1669 1589 1648 0 +21.14(+1.30%)
Nov 02, 2011 1610 1656 1590 1627 0 +44.68(+2.82%)
Nov 01, 2011 1604 1640 1555 1582 0 -81.80(-4.92%)
Oct 31, 2011 1680 1704 1656 1664 0 -45.59(-2.67%)
Oct 28, 2011 1715 1743 1682 1709 0 -26.25(-1.51%)
Oct 27, 2011 1742 1770 1694 1735 0 +34.79(+2.05%)
Oct 26, 2011 1726 1733 1662 1701 0 +9.01(+0.53%)
Oct 25, 2011 1710 1729 1682 1692 0 -35.02(-2.03%)
Oct 24, 2011 1691 1757 1681 1727 0 +39.01(+2.31%)
Oct 21, 2011 1659 1703 1637 1688 0 +56.41(+3.46%)
Oct 20, 2011 1606 1644 1582 1631 0 +27.28(+1.70%)
Oct 19, 2011 1614 1652 1590 1604 0 -17.46(-1.08%)
Oct 18, 2011 1544 1640 1516 1621 0 +77.82(+5.04%)
Oct 17, 2011 1599 1610 1537 1544 0 -66.10(-4.11%)
Oct 14, 2011 1587 1615 1545 1610 0 +46.34(+2.96%)
Oct 13, 2011 1556 1580 1523 1563 0 -4.48(-0.29%)
Oct 12, 2011 1589 1616 1554 1568 0 -5.71(-0.36%)
Oct 11, 2011 1556 1585 1544 1574 0 +1.11(+0.07%)
Oct 10, 2011 1512 1576 1508 1572 0 +97.14(+6.58%)
Oct 07, 2011 1523 1532 1458 1475 0 -41.77(-2.75%)
Oct 06, 2011 1493 1520 1479 1517 0 +47.03(+3.20%)
Oct 05, 2011 1422 1477 1407 1470 0 +48.75(+3.43%)
Oct 04, 2011 1291 1426 1285 1421 0 +115.31(+8.83%)
Oct 03, 2011 1368 1394 1302 1306 0 -79.01(-5.70%)
Sep 30, 2011 1423 1436 1382 1385 0 -64.27(-4.43%)
Sep 29, 2011 1447 1470 1405 1449 0 +35.06(+2.48%)
Sep 28, 2011 1459 1476 1410 1414 0 -35.86(-2.47%)
Sep 27, 2011 1432 1490 1426 1450 0 +52.86(+3.78%)
Sep 26, 2011 1361 1401 1328 1397 0 +51.28(+3.81%)
Sep 23, 2011 1323 1365 1304 1346 0 +17.04(+1.28%)
Sep 22, 2011 1319 1349 1291 1329 0 -37.24(-2.73%)
Sep 21, 2011 1396 1422 1364 1366 0 -42.07(-2.99%)
Sep 20, 2011 1472 1488 1407 1408 0 -54.49(-3.73%)
Sep 19, 2011 1465 1489 1442 1463 0 -34.39(-2.30%)
Sep 16, 2011 1495 1514 1480 1497 0 +6.52(+0.44%)
Sep 15, 2011 1502 1522 1468 1491 0 -1.07(-0.07%)
Sep 14, 2011 1440 1521 1424 1492 0 +62.10(+4.34%)
Sep 13, 2011 1423 1458 1407 1430 0 +15.71(+1.11%)
Sep 12, 2011 1381 1421 1375 1414 0 +6.26(+0.44%)
Sep 09, 2011 1456 1460 1381 1408 0 -71.05(-4.81%)
Sep 08, 2011 1560 1563 1446 1479 0 -96.84(-6.15%)
Sep 07, 2011 1555 1604 1550 1575 0 +49.56(+3.25%)
Sep 06, 2011 1495 1541 1468 1526 0 -27.08(-1.74%)
Sep 02, 2011 1553 1553 1553 0 -54.11(-3.37%)
Sep 01, 2011 1632 1667 1595 1607 0 -20.68(-1.27%)
Aug 31, 2011 1632 1661 1606 1628 0 +6.37(+0.39%)
Aug 30, 2011 1596 1636 1578 1621 0 +3.01(+0.19%)
Aug 29, 2011 1536 1620 1535 1618 0 +98.68(+6.49%)
Aug 26, 2011 1443 1523 1427 1520 0 +62.47(+4.29%)
Aug 25, 2011 1499 1513 1452 1457 0 -33.51(-2.25%)
Aug 24, 2011 1449 1497 1440 1491 0 +41.49(+2.86%)
Aug 23, 2011 1399 1451 1382 1449 0 +59.09(+4.25%)
Aug 22, 2011 1431 1445 1370 1390 0 -8.67(-0.62%)
Aug 19, 2011 1384 1439 1369 1399 0 -10.48(-0.74%)
Aug 18, 2011 1461 1465 1394 1409 0 -95.59(-6.35%)
Aug 17, 2011 1543 1564 1487 1505 0 -31.92(-2.08%)
Aug 16, 2011 1522 1560 1515 1537 0 -11.12(-0.72%)
Aug 15, 2011 1523 1552 1515 1548 0 +38.71(+2.56%)
Aug 12, 2011 1503 1523 1465 1509 0 +28.68(+1.94%)
Aug 11, 2011 1411 1508 1397 1481 0 +75.60(+5.38%)
Aug 10, 2011 1447 1470 1400 1405 0 -94.95(-6.33%)
Aug 09, 2011 1523 1515 1386 1500 0 +31.66(+2.16%)
Aug 08, 2011 1540 1562 1446 1468 0 -116.49(-7.35%)
Aug 05, 2011 1616 1705 1534 1585 0 +16.97(+1.08%)
Aug 04, 2011 1647 1658 1565 1568 0 -109.04(-6.50%)
Aug 03, 2011 1636 1688 1602 1677 0 +37.14(+2.27%)
Aug 02, 2011 1721 1738 1637 1640 0 -97.99(-5.64%)
Aug 01, 2011 1756 1779 1714 1738 0 -11.57(-0.66%)
Jul 29, 2011 1726 1780 1706 1749 0 -2.95(-0.17%)
Jul 28, 2011 1788 1811 1741 1752 0 -37.94(-2.12%)
Jul 27, 2011 1828 1832 1776 1790 0 -51.09(-2.77%)
Jul 26, 2011 1869 1872 1832 1841 0 -28.09(-1.50%)
Jul 25, 2011 1861 1894 1847 1869 0 -14.36(-0.76%)
Jul 22, 2011 1888 1891 1873 1884 0 -27.21(-1.42%)
Jul 21, 2011 1912 1944 1887 1911 0 +8.68(+0.46%)
Jul 20, 2011 1909 1916 1882 1902 0 -3.30(-0.17%)
Jul 19, 2011 1858 1910 1856 1906 0 +55.52(+3.00%)
Jul 18, 2011 1881 1888 1836 1850 0 -41.17(-2.18%)
Jul 15, 2011 1899 1912 1865 1891 0 -0.20(-0.01%)
Jul 14, 2011 1916 1932 1882 1891 0 -23.38(-1.22%)
Jul 13, 2011 1891 1934 1892 1915 0 +13.53(+0.71%)
Jul 12, 2011 1902 1933 1883 1901 0 -10.98(-0.57%)
Jul 11, 2011 1911 1926 1885 1912 0 -23.69(-1.22%)
Jul 08, 2011 1941 1960 1906 1936 0 -29.86(-1.52%)
Jul 07, 2011 2021 2049 1951 1966 0 -60.41(-2.98%)
Jul 06, 2011 2008 2037 2002 2026 0 -1.75(-0.09%)
Jul 05, 2011 2029 2048 2000 2028 0 -13.44(-0.66%)
Jul 01, 2011 2041 2041 2041 0 +51.91(+2.61%)
Jun 30, 2011 1956 2007 1962 1989 0 +30.73(+1.57%)
Jun 29, 2011 1962 1977 1938 1959 0 +6.23(+0.32%)
Jun 28, 2011 1945 1960 1934 1952 0 +16.63(+0.86%)
Jun 27, 2011 1943 1966 1926 1936 0 -16.42(-0.84%)
Jun 24, 2011 1961 1984 1921 1952 0 -18.02(-0.91%)
Jun 23, 2011 1902 1978 1893 1970 0 +27.83(+1.43%)
Jun 22, 2011 1963 1983 1936 1942 0 -30.26(-1.53%)
Jun 21, 2011 1936 1984 1931 1973 0 +44.24(+2.29%)
Jun 20, 2011 1922 1932 1916 1928 0 +27.96(+1.47%)
Jun 17, 2011 1909 1920 1877 1901 0 +11.49(+0.61%)
Jun 16, 2011 1894 1921 1872 1889 0 -3.72(-0.20%)
Jun 15, 2011 1929 1945 1884 1893 0 -62.84(-3.21%)
Jun 14, 2011 1951 1995 1931 1956 0 +29.88(+1.55%)
Jun 13, 2011 1908 1940 1897 1926 0 +22.53(+1.18%)
Jun 10, 2011 1949 1953 1894 1903 0 -54.47(-2.78%)
Jun 09, 2011 1941 1973 1919 1958 0 +23.24(+1.20%)
Jun 08, 2011 1937 1961 1910 1934 0 -15.26(-0.78%)
Jun 07, 2011 1977 1983 1947 1950 0 -13.86(-0.71%)
Jun 06, 2011 2007 2015 1957 1964 0 -45.92(-2.29%)
Jun 03, 2011 2040 2055 2003 2009 0 -63.38(-3.06%)
May 24, 2011 2098 2100 2060 2073 0 -18.22(-0.87%)
May 23, 2011 2077 2112 2062 2091 0 -22.95(-1.09%)
May 20, 2011 2142 2147 2103 2114 0 -36.89(-1.72%)
May 19, 2011 2168 2189 2130 2151 0 -6.48(-0.30%)
May 18, 2011 2136 2165 2121 2157 0 +30.03(+1.41%)
May 17, 2011 2122 2146 2107 2127 0 -4.61(-0.22%)
May 16, 2011 2147 2167 2124 2132 0 -31.06(-1.44%)
May 13, 2011 2177 2192 2149 2163 0 -13.62(-0.63%)
May 12, 2011 2139 2188 2137 2177 0 +13.13(+0.61%)
May 11, 2011 2193 2198 2138 2163 0 -35.18(-1.60%)
May 10, 2011 2173 2207 2164 2199 0 +27.27(+1.26%)
May 09, 2011 2151 2185 2134 2171 0 +29.02(+1.35%)
May 06, 2011 2078 2185 2080 2142 0 +101.20(+4.96%)
May 05, 2011 1973 2074 1972 2041 0 +41.44(+2.07%)
May 04, 2011 1991 2017 1960 2000 0 +8.72(+0.44%)
May 03, 2011 2001 2030 1969 1991 0 -13.74(-0.69%)
May 02, 2011 2007 2012 2001 2005 0 +33.85(+1.72%)
Apr 29, 2011 1988 1995 1959 1971 0 -11.77(-0.59%)
Apr 28, 2011 1971 1994 1948 1983 0 +0.57(+0.03%)
Apr 27, 2011 1959 1987 1944 1982 0 +27.15(+1.39%)
Apr 26, 2011 1943 1967 1934 1955 0 +12.97(+0.67%)
Apr 25, 2011 1964 1971 1932 1942 0 -22.72(-1.16%)
Apr 21, 2011 1967 1971 1940 1965 0 +13.05(+0.67%)
Apr 20, 2011 1958 1965 1939 1952 0 +26.69(+1.39%)
Apr 19, 2011 1929 1941 1906 1925 0 +1.80(+0.09%)
Apr 18, 2011 1911 1933 1900 1923 0 -22.04(-1.13%)
Apr 15, 2011 1931 1948 1911 1945 0 +13.21(+0.68%)
Apr 14, 2011 1918 1938 1912 1932 0 -5.55(-0.29%)
Apr 13, 2011 1953 1961 1911 1938 0 -5.00(-0.26%)
Apr 12, 2011 1947 1962 1930 1943 0 -21.54(-1.10%)
Apr 11, 2011 1968 1996 1951 1964 0 -3.02(-0.15%)
Apr 08, 2011 2036 2041 1960 1967 0 -51.71(-2.56%)
Apr 07, 2011 2017 2037 2004 2019 0 +3.35(+0.17%)
Apr 06, 2011 2034 2050 1999 2015 0 -3.42(-0.17%)
Apr 05, 2011 2001 2040 1984 2019 0 +7.15(+0.36%)
Apr 04, 2011 2029 2038 2001 2012 0 -11.62(-0.57%)
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.