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, 2016 5333 5368 5291 5335 0 -6.83(-0.13%)
Mar 30, 2016 5399 5409 5316 5342 0 -31.85(-0.59%)
Mar 29, 2016 5271 5385 5236 5374 0 +102.59(+1.95%)
Mar 28, 2016 5225 5309 5182 5271 0 +47.81(+0.92%)
Mar 24, 2016 5224 5224 5224 5224 0 +18.09(+0.35%)
Mar 23, 2016 5248 5250 5191 5206 0 -51.35(-0.98%)
Mar 22, 2016 5257 5295 5197 5257 0 -5.16(-0.10%)
Mar 21, 2016 5280 5320 5232 5262 0 -16.58(-0.31%)
Mar 18, 2016 5241 5331 5230 5279 0 +54.05(+1.03%)
Mar 17, 2016 5135 5231 5114 5225 0 +89.54(+1.74%)
Mar 16, 2016 5111 5160 5052 5135 0 +13.08(+0.26%)
Mar 15, 2016 5096 5192 5085 5122 0 -69.21(-1.33%)
Mar 14, 2016 5170 5221 5150 5191 0 -6.80(-0.13%)
Mar 11, 2016 5101 5211 5073 5198 0 +135.38(+2.67%)
Mar 10, 2016 5080 5126 4998 5063 0 +8.55(+0.17%)
Mar 09, 2016 5072 5094 4994 5054 0 +15.45(+0.31%)
Mar 08, 2016 5066 5081 4965 5039 0 -48.57(-0.95%)
Mar 07, 2016 5202 5235 5074 5087 0 -150.51(-2.87%)
Mar 04, 2016 5230 5278 5197 5238 0 -4.87(-0.09%)
Mar 03, 2016 5194 5262 5180 5243 0 +25.04(+0.48%)
Mar 02, 2016 5170 5225 5137 5217 0 +36.51(+0.70%)
Mar 01, 2016 5104 5201 5063 5181 0 +139.93(+2.78%)
Feb 29, 2016 5016 5132 4997 5041 0 +32.95(+0.66%)
Feb 26, 2016 4917 5040 4911 5008 0 +194.50(+4.04%)
Feb 25, 2016 4801 4880 4706 4814 0 +8.87(+0.18%)
Feb 24, 2016 4636 4821 4602 4805 0 +105.72(+2.25%)
Feb 23, 2016 4688 4732 4658 4699 0 -7.74(-0.16%)
Feb 22, 2016 4695 4749 4657 4707 0 +29.94(+0.64%)
Feb 19, 2016 4597 4702 4556 4677 0 +67.40(+1.46%)
Feb 18, 2016 4603 4643 4548 4609 0 +5.88(+0.13%)
Feb 17, 2016 4537 4635 4518 4604 0 +93.41(+2.07%)
Feb 16, 2016 4456 4525 4386 4510 0 +118.18(+2.69%)
Feb 12, 2016 4392 4392 4392 4392 0 +61.41(+1.42%)
Feb 11, 2016 4399 4441 4285 4331 0 -133.69(-2.99%)
Feb 10, 2016 4409 4516 4373 4464 0 +101.34(+2.32%)
Feb 09, 2016 4241 4425 4202 4363 0 +83.20(+1.94%)
Feb 08, 2016 4425 4446 4208 4280 0 -204.02(-4.55%)
Feb 05, 2016 4615 4619 4464 4484 0 -135.45(-2.93%)
Feb 04, 2016 4516 4642 4498 4619 0 +94.20(+2.08%)
Feb 03, 2016 4625 4638 4424 4525 0 -48.78(-1.07%)
Feb 02, 2016 4674 4685 4556 4574 0 -128.52(-2.73%)
Feb 01, 2016 4659 4730 4598 4702 0 +26.46(+0.57%)
Jan 29, 2016 4606 4680 4588 4676 0 +94.78(+2.07%)
Jan 28, 2016 4648 4695 4555 4581 0 -25.48(-0.55%)
Jan 27, 2016 4646 4695 4576 4606 0 -52.83(-1.13%)
Jan 26, 2016 4628 4700 4597 4659 0 +55.81(+1.21%)
Jan 25, 2016 4652 4681 4595 4604 0 -74.95(-1.60%)
Jan 22, 2016 4699 4768 4628 4678 0 +56.55(+1.22%)
Jan 21, 2016 4567 4674 4537 4622 0 +68.71(+1.51%)
Jan 20, 2016 4479 4614 4293 4553 0 -10.27(-0.23%)
Jan 19, 2016 4665 4708 4511 4563 0 -64.48(-1.39%)
Jan 15, 2016 4628 4628 4628 4628 0 -140.49(-2.95%)
Jan 14, 2016 4745 4823 4673 4768 0 +29.54(+0.62%)
Jan 13, 2016 4990 5070 4725 4739 0 -251.03(-5.03%)
Jan 12, 2016 4955 5036 4872 4990 0 +87.24(+1.78%)
Jan 11, 2016 4946 4995 4834 4903 0 -23.53(-0.48%)
Jan 08, 2016 4964 5002 4913 4926 0 -10.46(-0.21%)
Jan 07, 2016 4973 5055 4899 4937 0 -138.10(-2.72%)
Jan 06, 2016 5097 5157 5029 5075 0 -105.20(-2.03%)
Jan 05, 2016 5228 5254 5160 5180 0 -18.83(-0.36%)
Jan 04, 2016 5270 5271 5113 5199 0 -89.23(-1.69%)
Dec 31, 2015 5288 5288 5288 5288 0 -20.15(-0.38%)
Dec 30, 2015 5365 5417 5303 5308 0 -69.62(-1.29%)
Dec 29, 2015 5347 5394 5322 5378 0 +58.81(+1.11%)
Dec 28, 2015 5321 5336 5237 5319 0 -11.62(-0.22%)
Dec 24, 2015 5331 5331 5331 5331 0 -49.06(-0.91%)
Dec 23, 2015 5336 5392 5302 5380 0 +71.31(+1.34%)
Dec 22, 2015 5316 5331 5250 5308 0 +10.82(+0.20%)
Dec 21, 2015 5277 5344 5242 5298 0 +39.01(+0.74%)
Dec 18, 2015 5390 5393 5240 5259 0 -143.43(-2.66%)
Dec 17, 2015 5580 5587 5396 5402 0 -166.35(-2.99%)
Dec 16, 2015 5432 5584 5408 5568 0 +166.39(+3.08%)
Dec 15, 2015 5378 5444 5344 5402 0 +52.30(+0.98%)
Dec 14, 2015 5336 5383 5231 5350 0 +30.45(+0.57%)
Dec 11, 2015 5265 5367 5259 5319 0 -20.39(-0.38%)
Dec 10, 2015 5345 5390 5280 5340 0 +11.99(+0.23%)
Dec 09, 2015 5334 5475 5298 5328 0 -45.83(-0.85%)
Dec 08, 2015 5308 5424 5293 5373 0 +26.36(+0.49%)
Dec 07, 2015 5325 5384 5277 5347 0 +22.17(+0.42%)
Dec 04, 2015 5209 5335 5183 5325 0 +136.83(+2.64%)
Dec 03, 2015 5352 5355 5156 5188 0 -152.63(-2.86%)
Dec 02, 2015 5380 5410 5300 5341 0 -31.92(-0.59%)
Dec 01, 2015 5393 5414 5317 5373 0 +13.62(+0.25%)
Nov 30, 2015 5405 5434 5330 5359 0 -42.03(-0.78%)
Nov 27, 2015 5412 5424 5378 5401 0 -10.36(-0.19%)
Nov 25, 2015 5411 5411 5411 5411 0 +20.51(+0.38%)
Nov 24, 2015 5412 5466 5354 5391 0 -35.63(-0.66%)
Nov 23, 2015 5426 5456 5426 5426 0 +57.79(+1.08%)
Nov 20, 2015 5357 5402 5330 5369 0 +20.78(+0.39%)
Nov 19, 2015 5287 5357 5270 5348 0 +69.76(+1.32%)
Nov 18, 2015 5117 5285 5104 5278 0 +169.95(+3.33%)
Nov 17, 2015 5146 5209 5089 5108 0 -11.17(-0.22%)
Nov 16, 2015 5050 5127 5041 5119 0 +56.17(+1.11%)
Nov 13, 2015 5157 5182 5051 5063 0 -106.39(-2.06%)
Nov 12, 2015 5226 5230 5153 5170 0 -91.18(-1.73%)
Nov 11, 2015 5306 5321 5227 5261 0 -23.78(-0.45%)
Nov 10, 2015 5221 5305 5208 5285 0 +51.11(+0.98%)
Nov 09, 2015 5233 5303 5178 5233 0 -29.23(-0.56%)
Nov 06, 2015 5438 5638 5145 5263 0 -260.51(-4.72%)
Nov 05, 2015 5539 5573 5446 5523 0 -19.25(-0.35%)
Nov 04, 2015 5570 5612 5503 5542 0 -7.70(-0.14%)
Nov 03, 2015 5589 5598 5500 5550 0 -9.18(-0.17%)
Nov 02, 2015 5494 5579 5442 5559 0 +81.33(+1.48%)
Oct 30, 2015 5414 5529 5387 5478 0 +85.07(+1.58%)
Oct 29, 2015 5494 5523 5279 5393 0 -125.70(-2.28%)
Oct 28, 2015 5437 5546 5396 5519 0 +100.69(+1.86%)
Oct 27, 2015 5434 5487 5339 5418 0 -48.43(-0.89%)
Oct 26, 2015 5429 5491 5364 5466 0 +38.44(+0.71%)
Oct 23, 2015 5486 5498 5359 5428 0 -21.52(-0.39%)
Oct 22, 2015 5420 5513 5383 5449 0 +42.10(+0.78%)
Oct 21, 2015 5483 5503 5373 5407 0 -32.33(-0.59%)
Oct 20, 2015 5480 5537 5419 5440 0 -46.71(-0.85%)
Oct 19, 2015 5430 5507 5426 5486 0 +51.60(+0.95%)
Oct 16, 2015 5339 5456 5320 5435 0 +115.47(+2.17%)
Oct 15, 2015 5298 5338 5204 5319 0 +35.28(+0.67%)
Oct 14, 2015 5385 5412 5275 5284 0 -102.69(-1.91%)
Oct 13, 2015 5462 5494 5383 5387 0 -110.88(-2.02%)
Oct 12, 2015 5472 5522 5448 5498 0 +40.31(+0.74%)
Oct 09, 2015 5490 5515 5432 5457 0 -34.05(-0.62%)
Oct 08, 2015 5403 5504 5392 5491 0 +69.05(+1.27%)
Oct 07, 2015 5340 5435 5274 5422 0 +113.48(+2.14%)
Oct 06, 2015 5454 5493 5263 5309 0 -108.98(-2.01%)
Oct 05, 2015 5267 5430 5265 5418 0 +178.17(+3.40%)
Oct 02, 2015 5125 5246 5064 5240 0 +74.07(+1.43%)
Oct 01, 2015 5088 5187 5021 5166 0 +107.06(+2.12%)
Sep 30, 2015 4960 5075 4952 5058 0 +148.87(+3.03%)
Sep 29, 2015 5017 5057 4863 4910 0 -96.98(-1.94%)
Sep 28, 2015 5285 5289 4987 5007 0 -309.28(-5.82%)
Sep 25, 2015 5410 5433 5293 5316 0 -36.90(-0.69%)
Sep 24, 2015 5408 5437 5312 5353 0 -107.14(-1.96%)
Sep 23, 2015 5504 5534 5419 5460 0 -31.71(-0.58%)
Sep 22, 2015 5526 5536 5438 5492 0 -78.09(-1.40%)
Sep 21, 2015 5619 5681 5548 5570 0 -20.91(-0.37%)
Sep 18, 2015 5658 5690 5572 5591 0 -134.68(-2.35%)
Sep 17, 2015 5695 5811 5674 5725 0 +33.44(+0.59%)
Sep 16, 2015 5698 5719 5655 5692 0 -12.72(-0.22%)
Sep 15, 2015 5702 5745 5656 5705 0 +42.18(+0.74%)
Sep 14, 2015 5714 5724 5639 5662 0 -44.88(-0.79%)
Sep 11, 2015 5585 5735 5582 5707 0 +111.79(+2.00%)
Sep 10, 2015 5561 5639 5553 5595 0 +12.59(+0.23%)
Sep 09, 2015 5722 5728 5571 5583 0 -74.52(-1.32%)
Sep 08, 2015 5596 5673 5575 5657 0 +170.57(+3.11%)
Sep 04, 2015 5487 5487 5487 5487 0 -62.83(-1.13%)
Sep 03, 2015 5514 5591 5494 5550 0 +61.81(+1.13%)
Sep 02, 2015 5415 5490 5384 5488 0 +133.78(+2.50%)
Sep 01, 2015 5381 5425 5330 5354 0 -122.79(-2.24%)
Aug 31, 2015 5473 5565 5452 5477 0 -11.55(-0.21%)
Aug 28, 2015 5395 5513 5375 5488 0 +83.33(+1.54%)
Aug 27, 2015 5420 5456 5316 5405 0 +44.78(+0.84%)
Aug 26, 2015 5384 5421 5226 5360 0 +97.88(+1.86%)
Aug 25, 2015 5448 5466 5258 5262 0 -35.09(-0.66%)
Aug 24, 2015 5322 5513 5104 5298 0 -264.67(-4.76%)
Aug 21, 2015 5619 5695 5543 5562 0 -117.11(-2.06%)
Aug 20, 2015 5812 5854 5673 5679 0 -173.13(-2.96%)
Aug 19, 2015 5830 5891 5782 5852 0 -16.40(-0.28%)
Aug 18, 2015 5818 5890 5788 5869 0 +73.37(+1.27%)
Aug 17, 2015 5755 5815 5729 5795 0 +23.90(+0.41%)
Aug 14, 2015 5721 5786 5708 5772 0 +43.42(+0.76%)
Aug 13, 2015 5711 5770 5700 5728 0 +15.95(+0.28%)
Aug 12, 2015 5664 5734 5580 5712 0 +6.58(+0.12%)
Aug 11, 2015 5676 5741 5658 5706 0 -12.52(-0.22%)
Aug 10, 2015 5694 5778 5685 5718 0 +50.97(+0.90%)
Aug 07, 2015 5704 5769 5642 5667 0 +152.49(+2.77%)
Aug 06, 2015 5643 5685 5455 5515 0 -142.76(-2.52%)
Aug 05, 2015 5709 5721 5601 5657 0 -16.58(-0.29%)
Aug 04, 2015 5627 5683 5598 5674 0 +52.72(+0.94%)
Aug 03, 2015 5705 5718 5579 5621 0 -22.48(-0.40%)
Jul 31, 2015 5637 5672 5584 5644 0 +29.09(+0.52%)
Jul 30, 2015 5557 5634 5539 5615 0 +32.43(+0.58%)
Jul 29, 2015 5520 5604 5493 5582 0 +84.07(+1.53%)
Jul 28, 2015 5420 5512 5395 5498 0 +120.20(+2.24%)
Jul 27, 2015 5463 5472 5338 5378 0 -119.12(-2.17%)
Jul 24, 2015 5579 5587 5444 5497 0 -61.41(-1.10%)
Jul 23, 2015 5586 5683 5554 5559 0 -8.74(-0.16%)
Jul 22, 2015 5496 5638 5491 5567 0 +68.27(+1.24%)
Jul 21, 2015 5545 5549 5456 5499 0 -48.03(-0.87%)
Jul 20, 2015 5490 5579 5468 5547 0 +67.55(+1.23%)
Jul 17, 2015 5524 5555 5429 5479 0 -41.94(-0.76%)
Jul 16, 2015 5526 5542 5472 5521 0 +18.18(+0.33%)
Jul 15, 2015 5543 5580 5477 5503 0 -45.96(-0.83%)
Jul 14, 2015 5525 5572 5496 5549 0 +17.96(+0.32%)
Jul 13, 2015 5541 5558 5489 5531 0 +43.53(+0.79%)
Jul 10, 2015 5454 5509 5376 5488 0 +124.75(+2.33%)
Jul 09, 2015 5448 5488 5359 5363 0 -7.36(-0.14%)
Jul 08, 2015 5456 5495 5347 5370 0 -125.29(-2.28%)
Jul 07, 2015 5422 5511 5370 5496 0 +68.28(+1.26%)
Jul 06, 2015 5445 5483 5398 5427 0 -46.27(-0.85%)
Jul 02, 2015 5474 5474 5474 5474 0 -18.85(-0.34%)
Jul 01, 2015 5460 5508 5434 5492 0 +87.39(+1.62%)
Jun 30, 2015 5380 5450 5361 5405 0 +62.74(+1.17%)
Jun 29, 2015 5433 5463 5330 5342 0 -116.26(-2.13%)
Jun 26, 2015 5446 5479 5411 5459 0 +23.17(+0.43%)
Jun 25, 2015 5462 5470 5408 5435 0 +5.66(+0.10%)
Jun 24, 2015 5472 5506 5426 5430 0 -36.08(-0.66%)
Jun 23, 2015 5489 5510 5443 5466 0 -20.86(-0.38%)
Jun 22, 2015 5476 5521 5461 5487 0 +39.14(+0.72%)
Jun 19, 2015 5409 5479 5398 5448 0 +27.35(+0.50%)
Jun 18, 2015 5443 5485 5405 5420 0 -9.30(-0.17%)
Jun 17, 2015 5411 5467 5370 5429 0 +27.34(+0.51%)
Jun 16, 2015 5347 5411 5330 5402 0 +57.29(+1.07%)
Jun 15, 2015 5346 5387 5319 5345 0 -45.58(-0.85%)
Jun 12, 2015 5351 5407 5333 5390 0 +15.21(+0.28%)
Jun 11, 2015 5422 5485 5369 5375 0 -59.08(-1.09%)
Jun 10, 2015 5314 5443 5291 5434 0 +151.25(+2.86%)
Jun 09, 2015 5281 5312 5257 5283 0 +0.45(+0.01%)
Jun 08, 2015 5315 5340 5280 5283 0 -47.66(-0.89%)
Jun 05, 2015 5324 5337 5280 5330 0 +7.44(+0.14%)
Jun 04, 2015 5332 5366 5313 5323 0 -32.62(-0.61%)
Jun 03, 2015 5352 5366 5308 5355 0 +5.61(+0.10%)
Jun 02, 2015 5346 5364 5301 5350 0 +17.72(+0.33%)
Jun 01, 2015 5283 5357 5259 5332 0 +60.36(+1.14%)
May 29, 2015 5337 5346 5266 5272 0 -61.44(-1.15%)
May 28, 2015 5326 5369 5312 5333 0 -13.46(-0.25%)
May 27, 2015 5277 5361 5213 5347 0 +74.26(+1.41%)
May 26, 2015 5297 5308 5251 5272 0 -26.92(-0.51%)
May 22, 2015 5299 5299 5299 5299 0 -42.15(-0.79%)
May 21, 2015 5321 5371 5305 5341 0 +6.32(+0.12%)
May 20, 2015 5356 5369 5301 5335 0 -11.51(-0.22%)
May 19, 2015 5290 5366 5258 5347 0 +77.45(+1.47%)
May 18, 2015 5186 5281 5167 5269 0 +79.65(+1.53%)
May 15, 2015 5190 5219 5156 5190 0 -2.85(-0.05%)
May 14, 2015 5180 5210 5120 5192 0 +49.91(+0.97%)
May 13, 2015 5142 5164 5100 5142 0 +9.61(+0.19%)
May 12, 2015 5133 5166 5098 5133 0 -44.27(-0.86%)
May 11, 2015 5224 5258 5171 5177 0 -41.24(-0.79%)
May 08, 2015 5221 5323 5160 5218 0 +129.77(+2.55%)
May 07, 2015 4992 5115 4973 5089 0 +96.42(+1.93%)
May 06, 2015 5016 5027 4945 4992 0 -19.06(-0.38%)
May 05, 2015 5070 5096 4988 5011 0 -67.25(-1.32%)
May 04, 2015 5076 5110 5039 5079 0 +31.54(+0.62%)
May 01, 2015 4962 5060 4953 5047 0 +113.14(+2.29%)
Apr 30, 2015 4985 5027 4916 4934 0 -48.91(-0.98%)
Apr 29, 2015 5049 5076 4977 4983 0 -83.86(-1.66%)
Apr 28, 2015 5065 5108 5007 5067 0 +0.14(+0.00%)
Apr 27, 2015 5118 5145 5037 5066 0 -31.34(-0.61%)
Apr 24, 2015 5083 5105 5059 5098 0 +21.97(+0.43%)
Apr 23, 2015 5112 5154 5034 5076 0 -90.06(-1.74%)
Apr 22, 2015 5116 5178 5059 5166 0 +61.07(+1.20%)
Apr 21, 2015 5061 5133 5044 5105 0 +71.73(+1.43%)
Apr 20, 2015 5065 5071 5004 5033 0 -5.80(-0.12%)
Apr 17, 2015 4987 5066 4967 5039 0 +8.98(+0.18%)
Apr 16, 2015 5131 5149 5004 5030 0 -133.18(-2.58%)
Apr 15, 2015 5213 5250 5146 5163 0 -39.22(-0.75%)
Apr 14, 2015 5175 5213 5107 5202 0 +28.27(+0.55%)
Apr 13, 2015 5206 5240 5165 5174 0 -45.13(-0.86%)
Apr 10, 2015 5219 5239 5151 5219 0 +0.33(+0.01%)
Apr 09, 2015 5202 5242 5147 5219 0 +14.98(+0.29%)
Apr 08, 2015 5142 5208 5126 5204 0 +59.85(+1.16%)
Apr 07, 2015 5201 5231 5139 5144 0 -59.88(-1.15%)
Apr 06, 2015 5204 5267 5188 5204 0 -37.11(-0.71%)
Apr 02, 2015 5241 5241 5241 5241 0 +11.92(+0.23%)
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.