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

Credit Services Sector (CIX: MSECTOR424 )

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 (%)
Apr 30, 2015 3731 3770 3708 3741 0 +0.35(+0.01%)
Apr 29, 2015 3744 3762 3715 3740 0 -18.74(-0.50%)
Apr 28, 2015 3756 3773 3728 3759 0 +0.98(+0.03%)
Apr 27, 2015 3770 3787 3742 3758 0 -12.20(-0.32%)
Apr 24, 2015 3771 3791 3745 3770 0 -20.57(-0.54%)
Apr 23, 2015 3776 3807 3760 3791 0 +11.11(+0.29%)
Apr 22, 2015 3753 3796 3733 3780 0 +31.82(+0.85%)
Apr 21, 2015 3752 3776 3732 3748 0 +17.78(+0.48%)
Apr 20, 2015 3724 3751 3707 3730 0 +17.01(+0.46%)
Apr 17, 2015 3739 3752 3685 3713 0 -85.28(-2.25%)
Apr 16, 2015 3773 3818 3756 3798 0 +23.34(+0.62%)
Apr 15, 2015 3762 3798 3746 3775 0 +25.32(+0.68%)
Apr 14, 2015 3744 3765 3718 3750 0 +11.57(+0.31%)
Apr 13, 2015 3742 3764 3726 3738 0 -4.06(-0.11%)
Apr 10, 2015 3731 3753 3714 3742 0 +13.39(+0.36%)
Apr 09, 2015 3715 3740 3692 3729 0 +16.87(+0.45%)
Apr 08, 2015 3697 3741 3687 3712 0 +18.99(+0.51%)
Apr 07, 2015 3706 3732 3686 3693 0 -28.95(-0.78%)
Apr 06, 2015 3692 3744 3673 3722 0 +5.35(+0.14%)
Apr 02, 2015 3717 3717 3717 3717 0 +27.37(+0.74%)
Apr 01, 2015 3649 3704 3631 3689 0 +37.68(+1.03%)
Mar 31, 2015 3646 3676 3628 3652 0 -12.66(-0.35%)
Mar 30, 2015 3662 3688 3650 3664 0 +27.07(+0.74%)
Mar 27, 2015 3639 3661 3614 3637 0 -7.43(-0.20%)
Mar 26, 2015 3665 3680 3614 3645 0 -41.01(-1.11%)
Mar 25, 2015 3743 3749 3682 3686 0 -57.50(-1.54%)
Mar 24, 2015 3770 3779 3737 3743 0 -35.64(-0.94%)
Mar 23, 2015 3793 3826 3772 3779 0 -9.34(-0.25%)
Mar 20, 2015 3759 3805 3745 3788 0 +40.51(+1.08%)
Mar 19, 2015 3761 3774 3726 3748 0 -24.23(-0.64%)
Mar 18, 2015 3725 3787 3703 3772 0 +29.99(+0.80%)
Mar 17, 2015 3730 3752 3706 3742 0 -1.28(-0.03%)
Mar 16, 2015 3719 3757 3708 3743 0 +46.76(+1.27%)
Mar 13, 2015 3730 3742 3665 3696 0 -34.78(-0.93%)
Mar 12, 2015 3667 3746 3662 3731 0 +98.97(+2.72%)
Mar 11, 2015 3624 3648 3608 3632 0 +24.04(+0.67%)
Mar 10, 2015 3637 3649 3597 3608 0 -65.39(-1.78%)
Mar 09, 2015 3650 3690 3635 3673 0 +19.81(+0.54%)
Mar 06, 2015 3673 3708 3641 3654 0 -26.66(-0.72%)
Mar 05, 2015 3664 3692 3652 3680 0 +17.86(+0.49%)
Mar 04, 2015 3663 3700 3653 3662 0 -38.31(-1.04%)
Mar 03, 2015 3701 3703 3693 3701 0 -10.79(-0.29%)
Mar 02, 2015 3698 3726 3682 3712 0 +9.24(+0.25%)
Feb 27, 2015 3737 3754 3695 3702 0 -27.52(-0.74%)
Feb 26, 2015 3719 3739 3701 3730 0 +18.99(+0.51%)
Feb 25, 2015 3695 3724 3676 3711 0 +18.07(+0.49%)
Feb 24, 2015 3676 3718 3663 3693 0 +15.03(+0.41%)
Feb 23, 2015 3675 3693 3643 3678 0 -1.76(-0.05%)
Feb 20, 2015 3630 3687 3615 3680 0 +44.77(+1.23%)
Feb 19, 2015 3653 3674 3607 3635 0 -16.77(-0.46%)
Feb 18, 2015 3631 3674 3619 3652 0 +13.85(+0.38%)
Feb 17, 2015 3603 3662 3585 3638 0 +12.72(+0.35%)
Feb 13, 2015 3625 3625 3625 3625 0 -28.84(-0.79%)
Feb 12, 2015 3611 3679 3603 3654 0 -41.38(-1.12%)
Feb 11, 2015 3693 3714 3670 3695 0 -2.38(-0.06%)
Feb 10, 2015 3698 3716 3666 3698 0 +31.06(+0.85%)
Feb 09, 2015 3647 3686 3629 3666 0 -3.42(-0.09%)
Feb 06, 2015 3668 3718 3648 3670 0 +29.31(+0.81%)
Feb 05, 2015 3626 3661 3601 3641 0 +32.09(+0.89%)
Feb 04, 2015 3606 3643 3584 3609 0 +6.38(+0.18%)
Feb 03, 2015 3551 3608 3543 3602 0 +61.88(+1.75%)
Feb 02, 2015 3507 3552 3463 3540 0 +40.89(+1.17%)
Jan 30, 2015 3532 3559 3486 3499 0 -59.63(-1.68%)
Jan 29, 2015 3539 3575 3506 3559 0 +23.22(+0.66%)
Jan 28, 2015 3605 3623 3530 3536 0 -52.60(-1.47%)
Jan 27, 2015 3598 3630 3573 3588 0 -44.54(-1.23%)
Jan 26, 2015 3626 3656 3591 3633 0 -2.36(-0.06%)
Jan 23, 2015 3633 3688 3612 3635 0 +2.49(+0.07%)
Jan 22, 2015 3631 3672 3572 3633 0 -73.90(-1.99%)
Jan 21, 2015 3708 3724 3688 3707 0 -1.58(-0.04%)
Jan 20, 2015 3688 3728 3667 3708 0 +34.65(+0.94%)
Jan 16, 2015 3642 3684 3610 3674 0 +20.36(+0.56%)
Jan 15, 2015 3654 3673 3625 3653 0 -30.30(-0.82%)
Jan 14, 2015 3696 3725 3641 3684 0 -65.43(-1.75%)
Jan 13, 2015 3749 3749 3749 3749 0 -12.24(-0.33%)
Jan 12, 2015 3794 3809 3742 3761 0 -23.88(-0.63%)
Jan 09, 2015 3834 3845 3774 3785 0 -47.15(-1.23%)
Jan 08, 2015 3819 3850 3804 3832 0 +49.53(+1.31%)
Jan 07, 2015 3792 3806 3752 3783 0 +50.88(+1.36%)
Jan 06, 2015 3809 3817 3708 3732 0 -74.22(-1.95%)
Jan 05, 2015 3864 3882 3791 3806 0 -86.65(-2.23%)
Jan 02, 2015 3910 3932 3856 3893 0 -0.06(-0.00%)
Dec 31, 2014 3893 3893 3893 3893 0 -39.93(-1.02%)
Dec 30, 2014 3936 3954 3917 3933 0 -11.21(-0.28%)
Dec 29, 2014 3938 3972 3925 3944 0 -4.70(-0.12%)
Dec 26, 2014 3950 3975 3941 3949 0 +9.03(+0.23%)
Dec 24, 2014 3940 3940 3940 3940 0 +0.87(+0.02%)
Dec 23, 2014 3940 3963 3929 3939 0 +14.40(+0.37%)
Dec 22, 2014 3901 3933 3884 3924 0 +25.63(+0.66%)
Dec 19, 2014 3907 3935 3871 3899 0 -2.68(-0.07%)
Dec 18, 2014 3842 3906 3827 3901 0 +108.08(+2.85%)
Dec 17, 2014 3724 3801 3706 3793 0 +86.47(+2.33%)
Dec 16, 2014 3707 3782 3705 3707 0 -56.06(-1.49%)
Dec 15, 2014 3806 3821 3722 3763 0 -25.59(-0.68%)
Dec 12, 2014 3849 3873 3785 3788 0 -88.80(-2.29%)
Dec 11, 2014 3882 3931 3867 3877 0 +8.85(+0.23%)
Dec 10, 2014 3900 3926 3858 3868 0 -39.72(-1.02%)
Dec 09, 2014 3867 3920 3852 3908 0 -6.30(-0.16%)
Dec 08, 2014 3908 3942 3875 3914 0 +7.10(+0.18%)
Dec 05, 2014 3903 3928 3887 3907 0 +20.72(+0.53%)
Dec 04, 2014 3886 3904 3859 3887 0 +0.27(+0.01%)
Dec 03, 2014 3907 3934 3870 3886 0 -28.37(-0.72%)
Dec 02, 2014 3901 3928 3885 3915 0 +24.30(+0.62%)
Dec 01, 2014 3903 3923 3875 3890 0 -26.59(-0.68%)
Nov 28, 2014 3894 3933 3887 3917 0 +28.16(+0.72%)
Nov 26, 2014 3889 3889 3889 3889 0 -1.13(-0.03%)
Nov 25, 2014 3889 3910 3867 3890 0 +3.82(+0.10%)
Nov 24, 2014 3870 3896 3852 3886 0 +31.34(+0.81%)
Nov 21, 2014 3892 3901 3845 3855 0 +2.87(+0.07%)
Nov 20, 2014 3832 3874 3814 3852 0 -6.59(-0.17%)
Nov 19, 2014 3871 3883 3838 3859 0 -22.34(-0.58%)
Nov 18, 2014 3870 3902 3858 3881 0 +15.78(+0.41%)
Nov 17, 2014 3880 3889 3837 3865 0 -27.85(-0.72%)
Nov 14, 2014 3900 3915 3877 3893 0 -11.23(-0.29%)
Nov 13, 2014 3917 3934 3884 3904 0 -17.55(-0.45%)
Nov 12, 2014 3908 3934 3896 3922 0 -5.76(-0.15%)
Nov 11, 2014 3936 3959 3911 3927 0 -19.28(-0.49%)
Nov 10, 2014 3930 3953 3917 3947 0 +17.58(+0.45%)
Nov 07, 2014 3915 3943 3894 3929 0 +12.89(+0.33%)
Nov 06, 2014 3919 3939 3883 3916 0 -6.54(-0.17%)
Nov 05, 2014 3922 3945 3891 3923 0 +14.63(+0.37%)
Nov 04, 2014 3892 3922 3872 3908 0 +16.66(+0.43%)
Nov 03, 2014 3888 3918 3869 3892 0 +9.38(+0.24%)
Oct 31, 2014 3880 3910 3845 3882 0 +75.98(+2.00%)
Oct 30, 2014 3783 3834 3765 3806 0 +35.12(+0.93%)
Oct 28, 2014 3730 3776 3720 3771 0 +59.21(+1.60%)
Oct 27, 2014 3700 3725 3692 3712 0 +2.14(+0.06%)
Oct 24, 2014 3681 3715 3667 3710 0 +35.37(+0.96%)
Oct 23, 2014 3672 3699 3648 3674 0 -27.40(-0.74%)
Oct 21, 2014 3652 3708 3636 3702 0 +78.18(+2.16%)
Oct 20, 2014 3591 3632 3582 3624 0 +33.41(+0.93%)
Oct 17, 2014 3558 3640 3534 3590 0 +37.92(+1.07%)
Oct 16, 2014 3516 3592 3480 3552 0 -5.25(-0.15%)
Oct 15, 2014 3552 3591 3465 3557 0 -50.21(-1.39%)
Oct 14, 2014 3605 3638 3584 3608 0 +17.93(+0.50%)
Oct 13, 2014 3643 3668 3581 3590 0 -55.22(-1.51%)
Oct 10, 2014 3690 3724 3642 3645 0 -48.49(-1.31%)
Oct 09, 2014 3755 3773 3686 3693 0 -67.25(-1.79%)
Oct 08, 2014 3683 3766 3661 3761 0 +83.04(+2.26%)
Oct 07, 2014 3722 3729 3675 3678 0 -71.24(-1.90%)
Oct 06, 2014 3771 3785 3733 3749 0 +0.74(+0.02%)
Oct 03, 2014 3725 3760 3713 3748 0 +51.80(+1.40%)
Oct 02, 2014 3695 3717 3656 3696 0 +3.24(+0.09%)
Oct 01, 2014 3735 3756 3682 3693 0 -63.97(-1.70%)
Sep 30, 2014 3776 3791 3745 3757 0 -14.42(-0.38%)
Sep 29, 2014 3743 3780 3730 3772 0 -12.75(-0.34%)
Sep 26, 2014 3741 3795 3728 3784 0 +57.45(+1.54%)
Sep 25, 2014 3790 3799 3723 3727 0 -110.81(-2.89%)
Sep 19, 2014 3870 3883 3827 3838 0 -18.34(-0.48%)
Sep 18, 2014 3835 3876 3825 3856 0 +36.82(+0.96%)
Sep 17, 2014 3803 3847 3783 3819 0 +19.17(+0.50%)
Sep 16, 2014 3764 3816 3751 3800 0 +30.16(+0.80%)
Sep 15, 2014 3788 3800 3749 3770 0 -5.25(-0.14%)
Sep 12, 2014 3795 3804 3760 3775 0 -19.47(-0.51%)
Sep 11, 2014 3786 3808 3774 3795 0 -9.11(-0.24%)
Sep 10, 2014 3787 3824 3776 3804 0 +17.73(+0.47%)
Sep 09, 2014 3821 3831 3777 3786 0 -43.85(-1.14%)
Sep 08, 2014 3846 3865 3815 3830 0 -23.03(-0.60%)
Sep 05, 2014 3842 3861 3819 3853 0 +4.02(+0.10%)
Sep 04, 2014 3860 3879 3835 3849 0 -13.35(-0.35%)
Sep 03, 2014 3871 3884 3852 3862 0 +8.02(+0.21%)
Sep 02, 2014 3852 3873 3830 3854 0 +19.12(+0.50%)
Aug 29, 2014 3835 3835 3835 0 +15.41(+0.40%)
Aug 28, 2014 3814 3834 3801 3820 0 -11.95(-0.31%)
Aug 27, 2014 3834 3846 3817 3832 0 -0.10(-0.00%)
Aug 26, 2014 3841 3855 3822 3832 0 -8.49(-0.22%)
Aug 25, 2014 3839 3865 3826 3840 0 +23.86(+0.63%)
Aug 22, 2014 3825 3847 3810 3816 0 -19.80(-0.52%)
Aug 21, 2014 3818 3846 3808 3836 0 +27.75(+0.73%)
Aug 20, 2014 3787 3817 3777 3808 0 +11.97(+0.32%)
Aug 19, 2014 3786 3807 3778 3796 0 +19.38(+0.51%)
Aug 18, 2014 3769 3787 3758 3777 0 +34.74(+0.93%)
Aug 15, 2014 3780 3787 3721 3742 0 -24.64(-0.65%)
Aug 14, 2014 3768 3784 3753 3767 0 +0.57(+0.02%)
Aug 13, 2014 3758 3783 3744 3766 0 +31.78(+0.85%)
Aug 12, 2014 3725 3746 3710 3735 0 +3.11(+0.08%)
Aug 11, 2014 3746 3768 3721 3731 0 +2.21(+0.06%)
Aug 08, 2014 3682 3731 3667 3729 0 +48.62(+1.32%)
Aug 07, 2014 3714 3727 3671 3681 0 -21.17(-0.57%)
Aug 06, 2014 3681 3721 3676 3702 0 -0.92(-0.02%)
Aug 05, 2014 3729 3748 3686 3703 0 -46.40(-1.24%)
Aug 04, 2014 3731 3759 3717 3749 0 +21.21(+0.57%)
Aug 01, 2014 3746 3771 3703 3728 0 -37.07(-0.98%)
Jul 31, 2014 3838 3848 3761 3765 0 -130.02(-3.34%)
Jul 23, 2014 3901 3916 3876 3895 0 -12.02(-0.31%)
Jul 22, 2014 3900 3928 3890 3907 0 +21.77(+0.56%)
Jul 21, 2014 3895 3904 3862 3885 0 -21.73(-0.56%)
Jul 18, 2014 3913 3937 3885 3907 0 +9.66(+0.25%)
Jul 17, 2014 3929 3966 3885 3897 0 -47.56(-1.21%)
Jul 16, 2014 3957 3972 3927 3945 0 -2.16(-0.05%)
Jul 15, 2014 3940 3971 3918 3947 0 +17.71(+0.45%)
Jul 14, 2014 3951 3965 3919 3929 0 +3.89(+0.10%)
Jul 11, 2014 3915 3934 3893 3925 0 +0.48(+0.01%)
Jul 10, 2014 3895 3944 3881 3925 0 -21.22(-0.54%)
Jul 09, 2014 3950 3971 3922 3946 0 +18.29(+0.47%)
Jul 08, 2014 3939 3952 3897 3928 0 -32.16(-0.81%)
Jul 07, 2014 3972 3986 3943 3960 0 -30.50(-0.76%)
Jul 03, 2014 3991 3991 3991 0 +29.76(+0.75%)
Jul 02, 2014 3960 3984 3946 3961 0 -5.42(-0.14%)
Jul 01, 2014 3952 3994 3944 3966 0 +35.56(+0.90%)
Jun 30, 2014 3933 3951 3914 3931 0 -0.34(-0.01%)
Jun 27, 2014 3889 3938 3884 3931 0 +23.88(+0.61%)
Jun 26, 2014 3912 3924 3871 3907 0 -6.60(-0.17%)
Jun 25, 2014 3898 3931 3887 3914 0 +3.88(+0.10%)
Jun 24, 2014 3932 3957 3899 3910 0 -34.98(-0.89%)
Jun 23, 2014 3938 3958 3911 3945 0 -0.63(-0.02%)
Jun 20, 2014 3928 3964 3913 3945 0 +30.92(+0.79%)
Jun 19, 2014 3925 3948 3883 3914 0 +0.26(+0.01%)
Jun 18, 2014 3884 3919 3855 3914 0 +32.26(+0.83%)
Jun 17, 2014 3870 3905 3856 3882 0 +4.24(+0.11%)
Jun 16, 2014 3866 3898 3846 3878 0 -4.16(-0.11%)
Jun 13, 2014 3889 3901 3856 3882 0 +1.14(+0.03%)
Jun 12, 2014 3893 3911 3863 3881 0 -14.99(-0.38%)
Jun 11, 2014 3899 3914 3874 3896 0 -17.20(-0.44%)
Jun 10, 2014 3915 3928 3891 3913 0 +5.23(+0.13%)
Jun 06, 2014 3845 3915 3835 3908 0 +72.29(+1.88%)
Jun 05, 2014 3807 3848 3785 3835 0 +29.65(+0.78%)
Jun 04, 2014 3787 3814 3778 3806 0 +17.72(+0.47%)
Jun 03, 2014 3787 3804 3765 3788 0 -14.48(-0.38%)
Jun 02, 2014 3801 3818 3780 3803 0 +11.75(+0.31%)
May 30, 2014 3774 3801 3765 3791 0 +12.37(+0.33%)
May 29, 2014 3777 3791 3750 3778 0 +8.75(+0.23%)
May 28, 2014 3765 3789 3747 3770 0 +6.95(+0.18%)
May 27, 2014 3708 3772 3700 3763 0 +73.97(+2.01%)
May 23, 2014 3689 3689 3689 0 +20.09(+0.55%)
May 22, 2014 3646 3677 3637 3669 0 +19.95(+0.55%)
May 21, 2014 3625 3661 3616 3649 0 +41.51(+1.15%)
May 20, 2014 3635 3646 3595 3607 0 -46.71(-1.28%)
May 19, 2014 3624 3661 3618 3654 0 +13.18(+0.36%)
May 16, 2014 3639 3653 3606 3641 0 +0.31(+0.01%)
May 15, 2014 3665 3678 3609 3640 0 -32.60(-0.89%)
May 14, 2014 3700 3717 3664 3673 0 -33.27(-0.90%)
May 13, 2014 3721 3740 3685 3706 0 -15.39(-0.41%)
May 12, 2014 3696 3732 3690 3722 0 +45.83(+1.25%)
May 09, 2014 3659 3686 3642 3676 0 +12.70(+0.35%)
May 08, 2014 3630 3696 3622 3663 0 +23.40(+0.64%)
May 07, 2014 3604 3651 3577 3640 0 +46.26(+1.29%)
May 06, 2014 3611 3632 3576 3593 0 -30.25(-0.83%)
May 05, 2014 3590 3632 3569 3624 0 +7.88(+0.22%)
May 02, 2014 3597 3636 3582 3616 0 +21.57(+0.60%)
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.