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 (%)
Feb 28, 2019 4351 4360 4278 4296 0 -58.96(-1.35%)
Feb 27, 2019 4396 4407 4343 4355 0 -44.39(-1.01%)
Feb 26, 2019 4419 4452 4393 4399 0 -40.74(-0.92%)
Feb 25, 2019 4442 4486 4432 4440 0 +21.55(+0.49%)
Feb 22, 2019 4412 4449 4387 4418 0 +35.27(+0.80%)
Feb 21, 2019 4376 4407 4348 4383 0 +3.96(+0.09%)
Feb 20, 2019 4382 4414 4353 4379 0 +6.92(+0.16%)
Feb 19, 2019 4334 4416 4317 4372 0 +17.59(+0.40%)
Feb 15, 2019 4360 4404 4336 4355 0 +25.91(+0.60%)
Feb 14, 2019 4330 4349 4272 4329 0 -19.56(-0.45%)
Feb 13, 2019 4440 4450 4325 4348 0 -86.63(-1.95%)
Feb 12, 2019 4287 4459 4271 4435 0 +163.29(+3.82%)
Feb 11, 2019 4207 4291 4047 4272 0 +62.22(+1.48%)
Feb 08, 2019 4213 4239 4104 4209 0 +194.55(+4.85%)
Feb 07, 2019 4003 4045 3951 4015 0 +7.31(+0.18%)
Feb 06, 2019 3985 4023 3954 4008 0 +9.49(+0.24%)
Feb 05, 2019 4026 4073 3979 3998 0 -23.27(-0.58%)
Feb 04, 2019 4031 4054 3990 4021 0 -11.19(-0.28%)
Feb 01, 2019 4001 4062 3982 4033 0 +9.76(+0.24%)
Jan 31, 2019 3943 4031 3928 4023 0 +76.00(+1.93%)
Jan 30, 2019 3987 4000 3894 3947 0 -16.90(-0.43%)
Jan 29, 2019 3980 3999 3926 3964 0 -14.88(-0.37%)
Jan 28, 2019 3955 4006 3917 3979 0 -4.82(-0.12%)
Jan 25, 2019 4016 4036 3947 3983 0 +10.45(+0.26%)
Jan 24, 2019 3903 3979 3885 3973 0 +71.05(+1.82%)
Jan 23, 2019 3977 3987 3859 3902 0 -52.93(-1.34%)
Jan 22, 2019 3941 3983 3880 3955 0 -17.77(-0.45%)
Jan 18, 2019 3936 3988 3905 3973 0 +66.67(+1.71%)
Jan 17, 2019 3852 3924 3835 3906 0 +38.50(+1.00%)
Jan 16, 2019 3897 3928 3850 3867 0 -16.14(-0.42%)
Jan 15, 2019 3909 3931 3808 3884 0 -50.27(-1.28%)
Jan 14, 2019 3920 3986 3893 3934 0 -5.28(-0.13%)
Jan 11, 2019 3884 3951 3847 3939 0 -23.91(-0.60%)
Jan 10, 2019 3952 3991 3912 3963 0 -10.57(-0.27%)
Jan 09, 2019 3839 3998 3834 3974 0 +129.58(+3.37%)
Jan 08, 2019 3900 3920 3810 3844 0 -5.43(-0.14%)
Jan 07, 2019 3808 3905 3768 3849 0 +56.36(+1.49%)
Jan 04, 2019 3700 3838 3687 3793 0 +149.43(+4.10%)
Jan 03, 2019 3669 3695 3605 3644 0 -58.35(-1.58%)
Jan 02, 2019 3598 3739 3574 3702 0 +41.80(+1.14%)
Dec 31, 2018 3683 3726 3602 3660 0 +3.74(+0.10%)
Dec 28, 2018 3684 3724 3612 3656 0 -15.10(-0.41%)
Dec 27, 2018 3598 3676 3518 3672 0 +18.45(+0.51%)
Dec 26, 2018 3493 3660 3424 3653 0 +176.14(+5.07%)
Dec 24, 2018 3512 3579 3461 3477 0 -68.71(-1.94%)
Dec 21, 2018 3641 3709 3532 3546 0 -75.03(-2.07%)
Dec 20, 2018 3655 3723 3583 3621 0 -53.52(-1.46%)
Dec 19, 2018 3732 3883 3655 3674 0 -58.75(-1.57%)
Dec 18, 2018 3696 3790 3669 3733 0 +59.93(+1.63%)
Dec 17, 2018 3699 3796 3647 3673 0 -43.81(-1.18%)
Dec 14, 2018 3722 3795 3696 3717 0 -39.25(-1.04%)
Dec 13, 2018 3802 3821 3736 3756 0 -25.42(-0.67%)
Dec 12, 2018 3832 3902 3777 3782 0 -1.38(-0.04%)
Dec 11, 2018 3870 3893 3761 3783 0 -20.59(-0.54%)
Dec 10, 2018 3802 3846 3752 3804 0 -9.44(-0.25%)
Dec 07, 2018 3871 3888 3775 3813 0 -78.98(-2.03%)
Dec 06, 2018 3758 3900 3703 3892 0 +46.98(+1.22%)
Dec 04, 2018 3997 4030 3839 3845 0 -173.20(-4.31%)
Dec 03, 2018 4111 4137 3964 4018 0 -30.68(-0.76%)
Nov 30, 2018 4023 4063 3988 4049 0 +24.02(+0.60%)
Nov 29, 2018 4096 4129 3985 4025 0 -100.64(-2.44%)
Nov 28, 2018 3984 4137 3891 4125 0 +138.77(+3.48%)
Nov 27, 2018 4035 4073 3959 3987 0 -72.00(-1.77%)
Nov 26, 2018 4072 4102 4022 4059 0 +45.91(+1.14%)
Nov 23, 2018 3976 4045 3954 4013 0 +14.63(+0.37%)
Nov 21, 2018 3998 3998 3998 3998 0 +56.25(+1.43%)
Nov 20, 2018 3901 4032 3883 3942 0 -14.21(-0.36%)
Nov 19, 2018 3968 4003 3898 3956 0 -4.49(-0.11%)
Nov 16, 2018 3950 3995 3916 3961 0 -2.57(-0.06%)
Nov 15, 2018 3869 3990 3818 3963 0 +70.01(+1.80%)
Nov 14, 2018 3986 4030 3887 3893 0 -52.33(-1.33%)
Nov 13, 2018 3915 4029 3901 3945 0 +51.69(+1.33%)
Nov 12, 2018 3970 3995 3886 3894 0 -109.74(-2.74%)
Nov 09, 2018 4042 4096 3952 4004 0 -47.97(-1.18%)
Nov 08, 2018 3992 4091 3942 4052 0 +23.67(+0.59%)
Nov 07, 2018 4042 4072 3947 4028 0 +19.38(+0.48%)
Nov 06, 2018 4021 4083 3975 4008 0 -19.17(-0.48%)
Nov 05, 2018 4126 4159 3991 4028 0 -109.01(-2.64%)
Nov 02, 2018 4153 4187 4045 4137 0 +6.80(+0.16%)
Nov 01, 2018 3975 4163 3948 4130 0 +177.76(+4.50%)
Oct 31, 2018 3972 4069 3903 3952 0 +46.30(+1.19%)
Oct 30, 2018 3686 3918 3661 3906 0 +213.32(+5.78%)
Oct 29, 2018 3701 3800 3648 3692 0 +20.40(+0.56%)
Oct 26, 2018 3883 3973 3608 3672 0 -800.17(-17.89%)
Oct 24, 2018 4579 4675 4464 4472 0 -127.31(-2.77%)
Oct 23, 2018 4481 4623 4405 4600 0 +54.76(+1.20%)
Oct 22, 2018 4600 4624 4525 4545 0 -36.93(-0.81%)
Oct 19, 2018 4638 4657 4531 4582 0 -64.08(-1.38%)
Oct 18, 2018 4740 4753 4619 4646 0 -108.65(-2.29%)
Oct 17, 2018 4750 4787 4663 4754 0 -19.12(-0.40%)
Oct 16, 2018 4744 4792 4680 4774 0 +46.25(+0.98%)
Oct 15, 2018 4690 4786 4686 4727 0 -15.94(-0.34%)
Oct 12, 2018 4852 4858 4672 4743 0 -38.59(-0.81%)
Oct 11, 2018 4837 4914 4777 4782 0 -75.18(-1.55%)
Oct 10, 2018 4936 4974 4847 4857 0 -53.12(-1.08%)
Oct 09, 2018 4954 5031 4896 4910 0 -230.36(-4.48%)
Oct 08, 2018 5110 5159 5076 5140 0 +27.65(+0.54%)
Oct 05, 2018 5202 5242 5082 5113 0 -86.53(-1.66%)
Oct 04, 2018 5177 5233 5162 5199 0 +0.05(+0.00%)
Oct 03, 2018 5189 5245 5122 5199 0 +19.18(+0.37%)
Oct 02, 2018 5262 5307 5166 5180 0 -97.70(-1.85%)
Oct 01, 2018 5354 5385 5271 5278 0 -56.09(-1.05%)
Sep 28, 2018 5426 5462 5285 5334 0 -94.88(-1.75%)
Sep 27, 2018 5460 5480 5418 5429 0 -34.06(-0.62%)
Sep 26, 2018 5492 5513 5454 5463 0 -21.87(-0.40%)
Sep 25, 2018 5513 5552 5456 5485 0 -27.39(-0.50%)
Sep 24, 2018 5583 5617 5494 5512 0 -97.93(-1.75%)
Sep 21, 2018 5614 5654 5591 5610 0 +3.42(+0.06%)
Sep 20, 2018 5650 5680 5579 5607 0 -25.45(-0.45%)
Sep 19, 2018 5633 5701 5590 5632 0 +33.79(+0.60%)
Sep 18, 2018 5637 5676 5572 5598 0 -46.30(-0.82%)
Sep 17, 2018 5651 5701 5634 5645 0 -8.20(-0.15%)
Sep 14, 2018 5628 5680 5592 5653 0 +43.81(+0.78%)
Sep 13, 2018 5614 5634 5531 5609 0 +17.55(+0.31%)
Sep 12, 2018 5648 5678 5532 5591 0 -102.22(-1.80%)
Sep 11, 2018 5690 5748 5652 5694 0 -0.12(-0.00%)
Sep 10, 2018 5702 5727 5646 5694 0 +35.29(+0.62%)
Sep 07, 2018 5677 5720 5632 5658 0 -45.01(-0.79%)
Sep 06, 2018 5698 5756 5687 5704 0 -7.81(-0.14%)
Sep 05, 2018 5667 5751 5651 5711 0 +25.32(+0.45%)
Sep 04, 2018 5715 5747 5662 5686 0 -41.35(-0.72%)
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%)
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.