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, 2012 2507 2526 2493 2510 0 -11.99(-0.48%)
Apr 27, 2012 2499 2542 2498 2522 0 +25.99(+1.04%)
Apr 26, 2012 2463 2511 2460 2496 0 +20.78(+0.84%)
Apr 25, 2012 2447 2485 2442 2475 0 +37.00(+1.52%)
Apr 24, 2012 2419 2455 2418 2438 0 +9.98(+0.41%)
Apr 23, 2012 2414 2434 2393 2428 0 -8.02(-0.33%)
Apr 20, 2012 2444 2463 2421 2436 0 +3.46(+0.14%)
Apr 19, 2012 2446 2465 2412 2432 0 -14.85(-0.61%)
Apr 18, 2012 2447 2474 2433 2447 0 -7.65(-0.31%)
Apr 17, 2012 2442 2468 2427 2455 0 +25.67(+1.06%)
Apr 16, 2012 2436 2456 2406 2429 0 +7.40(+0.31%)
Apr 13, 2012 2453 2460 2415 2422 0 -37.07(-1.51%)
Apr 12, 2012 2421 2464 2412 2459 0 +38.20(+1.58%)
Apr 11, 2012 2410 2433 2401 2421 0 +37.84(+1.59%)
Apr 10, 2012 2426 2444 2378 2383 0 -47.96(-1.97%)
Apr 09, 2012 2434 2446 2413 2431 0 -41.46(-1.68%)
Apr 05, 2012 2450 2485 2445 2472 0 +13.28(+0.54%)
Apr 04, 2012 2475 2488 2448 2459 0 -44.11(-1.76%)
Apr 03, 2012 2496 2514 2478 2503 0 +1.89(+0.08%)
Apr 02, 2012 2487 2518 2470 2501 0 +19.58(+0.79%)
Mar 30, 2012 2498 2506 2462 2482 0 -1.27(-0.05%)
Mar 29, 2012 2487 2503 2458 2483 0 -34.74(-1.38%)
Mar 28, 2012 2514 2535 2488 2518 0 +6.63(+0.26%)
Mar 27, 2012 2534 2544 2505 2511 0 -14.78(-0.59%)
Mar 26, 2012 2502 2535 2484 2526 0 +43.86(+1.77%)
Mar 23, 2012 2460 2496 2443 2482 0 +21.84(+0.89%)
Mar 22, 2012 2439 2482 2426 2460 0 -1.33(-0.05%)
Mar 21, 2012 2470 2486 2451 2462 0 -1.14(-0.05%)
Mar 20, 2012 2456 2481 2442 2463 0 -15.89(-0.64%)
Mar 19, 2012 2458 2503 2446 2479 0 +21.39(+0.87%)
Mar 16, 2012 2473 2487 2444 2457 0 +1.99(+0.08%)
Mar 15, 2012 2428 2465 2411 2455 0 +24.95(+1.03%)
Mar 14, 2012 2407 2457 2384 2430 0 +35.03(+1.46%)
Mar 13, 2012 2345 2399 2333 2395 0 +65.18(+2.80%)
Mar 12, 2012 2337 2349 2306 2330 0 -5.67(-0.24%)
Mar 09, 2012 2323 2353 2311 2336 0 +15.63(+0.67%)
Mar 08, 2012 2306 2327 2290 2320 0 +33.83(+1.48%)
Mar 07, 2012 2268 2297 2262 2286 0 +27.14(+1.20%)
Mar 06, 2012 2284 2296 2249 2259 0 -50.60(-2.19%)
Mar 05, 2012 2306 2320 2285 2310 0 -2.78(-0.12%)
Mar 02, 2012 2333 2340 2304 2312 0 -22.57(-0.97%)
Mar 01, 2012 2316 2352 2307 2335 0 +21.62(+0.93%)
Feb 29, 2012 2333 2354 2301 2313 0 -25.17(-1.08%)
Feb 28, 2012 2333 2352 2313 2339 0 +2.04(+0.09%)
Feb 27, 2012 2302 2349 2288 2337 0 +11.23(+0.48%)
Feb 24, 2012 2321 2336 2308 2325 0 +10.49(+0.45%)
Feb 23, 2012 2303 2326 2290 2315 0 +14.69(+0.64%)
Feb 22, 2012 2300 2319 2291 2300 0 -3.93(-0.17%)
Feb 21, 2012 2306 2317 2288 2304 0 -3.80(-0.16%)
Feb 17, 2012 2308 2308 2308 0 -2.49(-0.11%)
Feb 16, 2012 2273 2319 2266 2310 0 +37.14(+1.63%)
Feb 15, 2012 2294 2311 2264 2273 0 +0.00(+0.00%)
Feb 14, 2012 2272 2283 2251 2273 0 -3.73(-0.16%)
Feb 13, 2012 2278 2289 2260 2277 0 +17.64(+0.78%)
Feb 10, 2012 2260 2279 2242 2259 0 -28.63(-1.25%)
Feb 09, 2012 2270 2300 2256 2288 0 +25.19(+1.11%)
Feb 08, 2012 2246 2278 2228 2263 0 -3.18(-0.14%)
Feb 07, 2012 2250 2285 2240 2266 0 +10.89(+0.48%)
Feb 06, 2012 2259 2273 2234 2255 0 -18.12(-0.80%)
Feb 03, 2012 2243 2287 2238 2273 0 +55.95(+2.52%)
Feb 02, 2012 2208 2236 2193 2217 0 +10.60(+0.48%)
Feb 01, 2012 2189 2224 2180 2207 0 +36.08(+1.66%)
Jan 31, 2012 2157 2185 2137 2171 0 +28.55(+1.33%)
Jan 30, 2012 2148 2159 2122 2142 0 -24.90(-1.15%)
Jan 27, 2012 2158 2187 2148 2167 0 -4.32(-0.20%)
Jan 26, 2012 2179 2200 2151 2171 0 -0.11(-0.01%)
Jan 25, 2012 2145 2186 2134 2171 0 +26.33(+1.23%)
Jan 24, 2012 2137 2159 2122 2145 0 -11.86(-0.55%)
Jan 23, 2012 2161 2186 2137 2157 0 -6.86(-0.32%)
Jan 20, 2012 2135 2173 2119 2164 0 -27.76(-1.27%)
Jan 19, 2012 2184 2207 2170 2191 0 +17.21(+0.79%)
Jan 18, 2012 2151 2193 2139 2174 0 +19.68(+0.91%)
Jan 17, 2012 2149 2179 2119 2155 0 +13.86(+0.65%)
Jan 13, 2012 2141 2141 2141 0 -1.99(-0.09%)
Jan 12, 2012 2126 2151 2111 2143 0 +24.33(+1.15%)
Jan 11, 2012 2102 2130 2087 2118 0 +8.60(+0.41%)
Jan 10, 2012 2102 2127 2080 2110 0 +31.92(+1.54%)
Jan 09, 2012 2070 2092 2057 2078 0 +13.99(+0.68%)
Jan 06, 2012 2079 2093 2051 2064 0 -13.20(-0.64%)
Jan 05, 2012 2039 2097 2027 2077 0 +22.22(+1.08%)
Jan 04, 2012 2051 2072 2020 2055 0 +39.76(+1.97%)
Dec 30, 2011 2023 2032 2011 2015 0 -14.07(-0.69%)
Dec 29, 2011 2012 2035 2001 2029 0 +26.84(+1.34%)
Dec 28, 2011 2033 2039 1996 2002 0 -30.29(-1.49%)
Dec 27, 2011 2042 2055 2026 2033 0 -17.90(-0.87%)
Dec 23, 2011 2050 2050 2050 0 +27.79(+1.37%)
Dec 21, 2011 2032 2048 2000 2023 0 -9.52(-0.47%)
Dec 20, 2011 2006 2050 1993 2032 0 +49.09(+2.48%)
Dec 19, 2011 2030 2038 1977 1983 0 -40.91(-2.02%)
Dec 16, 2011 2015 2043 2004 2024 0 +23.75(+1.19%)
Dec 15, 2011 2052 2058 1991 2000 0 -27.63(-1.36%)
Dec 14, 2011 2031 2054 2015 2028 0 -18.36(-0.90%)
Dec 13, 2011 2091 2102 2029 2046 0 -23.95(-1.16%)
Dec 12, 2011 2083 2089 2048 2070 0 -37.20(-1.77%)
Dec 09, 2011 2079 2118 2067 2107 0 +48.43(+2.35%)
Dec 08, 2011 2100 2109 2052 2059 0 -56.46(-2.67%)
Dec 07, 2011 2082 2126 2057 2115 0 +20.98(+1.00%)
Dec 06, 2011 2105 2116 2074 2094 0 -10.20(-0.48%)
Dec 05, 2011 2100 2130 2080 2105 0 +30.54(+1.47%)
Dec 02, 2011 2072 2112 2066 2074 0 +14.96(+0.73%)
Dec 01, 2011 2039 2075 2034 2059 0 -1.48(-0.07%)
Nov 30, 2011 2002 2064 1993 2061 0 +113.72(+5.84%)
Nov 29, 2011 1956 1976 1939 1947 0 -13.66(-0.70%)
Nov 28, 2011 1952 1980 1936 1961 0 +53.73(+2.82%)
Nov 25, 2011 1905 1931 1897 1907 0 -5.00(-0.26%)
Nov 23, 2011 1912 1912 1912 0 -42.29(-2.16%)
Nov 22, 2011 1953 1976 1936 1954 0 -1.28(-0.07%)
Nov 21, 2011 1953 1973 1925 1955 0 -36.23(-1.82%)
Nov 18, 2011 1996 2008 1969 1992 0 +4.88(+0.25%)
Nov 17, 2011 2034 2048 1966 1987 0 -54.13(-2.65%)
Nov 16, 2011 2085 2099 2035 2041 0 -70.68(-3.35%)
Nov 15, 2011 2084 2129 2068 2112 0 +15.61(+0.74%)
Nov 14, 2011 2114 2128 2076 2096 0 -32.74(-1.54%)
Nov 11, 2011 2112 2141 2098 2129 0 +49.56(+2.38%)
Nov 10, 2011 2105 2116 2061 2079 0 +2.29(+0.11%)
Nov 09, 2011 2121 2137 2066 2077 0 -85.41(-3.95%)
Nov 08, 2011 2161 2174 2122 2162 0 +8.44(+0.39%)
Nov 07, 2011 2142 2164 2112 2154 0 +3.58(+0.17%)
Nov 04, 2011 2151 2163 2119 2150 0 -16.42(-0.76%)
Nov 03, 2011 2134 2177 2089 2167 0 +58.55(+2.78%)
Nov 02, 2011 2091 2127 2077 2108 0 +52.96(+2.58%)
Nov 01, 2011 2071 2105 2045 2055 0 -71.68(-3.37%)
Oct 31, 2011 2152 2183 2123 2127 0 -66.74(-3.04%)
Oct 28, 2011 2176 2205 2163 2194 0 -3.99(-0.18%)
Oct 27, 2011 2176 2215 2148 2198 0 +103.02(+4.92%)
Oct 26, 2011 2084 2111 2049 2095 0 +48.92(+2.39%)
Oct 25, 2011 2081 2113 2035 2046 0 -61.12(-2.90%)
Oct 24, 2011 2044 2124 2039 2107 0 +69.90(+3.43%)
Oct 21, 2011 1991 2045 1980 2037 0 +73.72(+3.76%)
Oct 20, 2011 1940 1974 1905 1963 0 +8.14(+0.42%)
Oct 19, 2011 1994 2012 1948 1955 0 -41.31(-2.07%)
Oct 18, 2011 1946 2012 1930 1996 0 +53.70(+2.76%)
Oct 17, 2011 1987 1997 1937 1943 0 -56.52(-2.83%)
Oct 14, 2011 2027 2033 1957 1999 0 +4.68(+0.23%)
Oct 13, 2011 2013 2025 1971 1994 0 -42.46(-2.08%)
Oct 12, 2011 2014 2070 2000 2037 0 +42.61(+2.14%)
Oct 11, 2011 1965 2011 1947 1994 0 +15.44(+0.78%)
Oct 10, 2011 1938 1981 1933 1979 0 +84.32(+4.45%)
Oct 07, 2011 1942 1959 1884 1895 0 -34.42(-1.78%)
Oct 06, 2011 1894 1934 1884 1929 0 +56.58(+3.02%)
Oct 05, 2011 1861 1886 1823 1872 0 +8.12(+0.44%)
Oct 04, 2011 1797 1872 1755 1864 0 +36.22(+1.98%)
Oct 03, 2011 1908 1930 1826 1828 0 -74.74(-3.93%)
Sep 30, 2011 1933 1953 1897 1903 0 -61.38(-3.12%)
Sep 29, 2011 1994 2006 1914 1964 0 +15.41(+0.79%)
Sep 28, 2011 2004 2026 1948 1949 0 -42.73(-2.15%)
Sep 27, 2011 2057 2068 1974 1991 0 -11.25(-0.56%)
Sep 26, 2011 1971 2008 1926 2003 0 +47.49(+2.43%)
Sep 23, 2011 1944 1972 1918 1955 0 -2.53(-0.13%)
Sep 22, 2011 1977 2017 1920 1958 0 -55.31(-2.75%)
Sep 21, 2011 2075 2107 2010 2013 0 -59.74(-2.88%)
Sep 20, 2011 2072 2116 2050 2073 0 +7.31(+0.35%)
Sep 19, 2011 2060 2091 2030 2066 0 -34.39(-1.64%)
Sep 16, 2011 2095 2118 2069 2100 0 +18.37(+0.88%)
Sep 15, 2011 2086 2097 2041 2082 0 +19.85(+0.96%)
Sep 14, 2011 2031 2089 1994 2062 0 +38.76(+1.92%)
Sep 13, 2011 2009 2039 1986 2023 0 +19.51(+0.97%)
Sep 12, 2011 1943 2011 1936 2003 0 +23.14(+1.17%)
Sep 09, 2011 2030 2045 1968 1980 0 -72.11(-3.51%)
Sep 08, 2011 2054 2096 2040 2052 0 -26.64(-1.28%)
Sep 07, 2011 2034 2085 2025 2079 0 +80.67(+4.04%)
Sep 06, 2011 1954 2004 1945 1998 0 -21.88(-1.08%)
Sep 02, 2011 2020 2020 2020 0 -66.28(-3.18%)
Sep 01, 2011 2105 2125 2079 2087 0 -21.76(-1.03%)
Aug 31, 2011 2093 2129 2076 2108 0 +28.84(+1.39%)
Aug 30, 2011 2068 2099 2039 2079 0 +1.61(+0.08%)
Aug 29, 2011 2079 2099 2055 2078 0 +32.33(+1.58%)
Aug 26, 2011 2009 2059 1974 2046 0 +34.26(+1.70%)
Aug 25, 2011 2055 2083 1988 2011 0 -20.21(-0.99%)
Aug 24, 2011 1970 2047 1961 2031 0 +51.72(+2.61%)
Aug 23, 2011 1912 1983 1889 1980 0 +72.54(+3.80%)
Aug 22, 2011 1943 1954 1892 1907 0 +6.18(+0.33%)
Aug 19, 2011 1890 1952 1879 1901 0 -12.11(-0.63%)
Aug 18, 2011 1944 1952 1889 1913 0 -100.82(-5.01%)
Aug 17, 2011 2005 2033 1988 2014 0 +21.54(+1.08%)
Aug 16, 2011 2002 2028 1970 1992 0 -35.52(-1.75%)
Aug 15, 2011 1996 2043 1985 2028 0 +49.46(+2.50%)
Aug 12, 2011 2010 2051 1958 1978 0 -7.58(-0.38%)
Aug 11, 2011 1894 2015 1884 1986 0 +111.18(+5.93%)
Aug 10, 2011 1932 1973 1858 1875 0 -96.94(-4.92%)
Aug 09, 2011 1970 1975 1809 1972 0 +133.96(+7.29%)
Aug 08, 2011 1969 2005 1814 1838 0 -187.76(-9.27%)
Aug 05, 2011 2072 2086 1978 2026 0 -11.97(-0.59%)
Aug 04, 2011 2114 2128 2034 2038 0 -106.39(-4.96%)
Aug 03, 2011 2123 2152 2080 2144 0 +22.01(+1.04%)
Aug 02, 2011 2171 2194 2119 2122 0 -67.58(-3.09%)
Aug 01, 2011 2214 2226 2162 2190 0 -3.97(-0.18%)
Jul 29, 2011 2180 2211 2154 2194 0 -5.12(-0.23%)
Jul 28, 2011 2197 2233 2186 2199 0 +6.86(+0.31%)
Jul 27, 2011 2238 2244 2186 2192 0 -49.77(-2.22%)
Jul 26, 2011 2246 2261 2221 2242 0 -6.23(-0.28%)
Jul 25, 2011 2241 2272 2225 2248 0 -16.39(-0.72%)
Jul 22, 2011 2286 2294 2254 2264 0 -13.70(-0.60%)
Jul 21, 2011 2259 2303 2244 2278 0 +32.86(+1.46%)
Jul 20, 2011 2243 2265 2222 2245 0 +13.33(+0.60%)
Jul 19, 2011 2220 2256 2201 2232 0 +24.80(+1.12%)
Jul 18, 2011 2214 2228 2172 2207 0 -16.89(-0.76%)
Jul 15, 2011 2229 2244 2196 2224 0 +4.80(+0.22%)
Jul 14, 2011 2263 2275 2211 2219 0 -39.43(-1.75%)
Jul 13, 2011 2281 2302 2249 2258 0 -9.96(-0.44%)
Jul 12, 2011 2281 2308 2262 2268 0 -5.78(-0.25%)
Jul 11, 2011 2293 2313 2265 2274 0 -46.90(-2.02%)
Jul 08, 2011 2317 2333 2297 2321 0 -26.29(-1.12%)
Jul 07, 2011 2327 2366 2322 2347 0 +36.42(+1.58%)
Jul 06, 2011 2292 2319 2272 2311 0 +11.16(+0.49%)
Jul 05, 2011 2293 2313 2279 2300 0 +5.95(+0.26%)
Jul 01, 2011 2294 2294 2294 0 +27.34(+1.21%)
Jun 30, 2011 2252 2282 2226 2266 0 +22.78(+1.02%)
Jun 29, 2011 2217 2254 2193 2244 0 +31.84(+1.44%)
Jun 28, 2011 2193 2220 2181 2212 0 +25.29(+1.16%)
Jun 27, 2011 2149 2197 2140 2187 0 +41.13(+1.92%)
Jun 24, 2011 2170 2182 2130 2145 0 -18.98(-0.88%)
Jun 23, 2011 2152 2175 2127 2164 0 -6.89(-0.32%)
Jun 22, 2011 2171 2199 2154 2171 0 -2.79(-0.13%)
Jun 21, 2011 2153 2186 2142 2174 0 +33.63(+1.57%)
Jun 20, 2011 2137 2147 2130 2140 0 +25.96(+1.23%)
Jun 17, 2011 2134 2144 2095 2114 0 -7.06(-0.33%)
Jun 16, 2011 2094 2143 2077 2122 0 +22.81(+1.09%)
Jun 15, 2011 2116 2136 2083 2099 0 -33.74(-1.58%)
Jun 14, 2011 2148 2172 2118 2132 0 +2.53(+0.12%)
Jun 13, 2011 2126 2145 2112 2130 0 +11.98(+0.57%)
Jun 10, 2011 2139 2145 2099 2118 0 -28.58(-1.33%)
Jun 09, 2011 2130 2170 2123 2147 0 +18.04(+0.85%)
Jun 08, 2011 2146 2170 2117 2128 0 -23.85(-1.11%)
Jun 07, 2011 2152 2177 2138 2152 0 +6.68(+0.31%)
Jun 06, 2011 2168 2180 2133 2146 0 -27.44(-1.26%)
Jun 03, 2011 2178 2199 2161 2173 0 -20.12(-0.92%)
May 24, 2011 2226 2234 2185 2193 0 -25.75(-1.16%)
May 23, 2011 2218 2236 2201 2219 0 -27.23(-1.21%)
May 20, 2011 2272 2283 2238 2246 0 -30.44(-1.34%)
May 19, 2011 2259 2283 2249 2277 0 +23.04(+1.02%)
May 18, 2011 2241 2259 2225 2254 0 +18.13(+0.81%)
May 17, 2011 2207 2244 2194 2235 0 +18.89(+0.85%)
May 16, 2011 2189 2241 2177 2217 0 +20.64(+0.94%)
May 13, 2011 2216 2226 2186 2196 0 -18.74(-0.85%)
May 12, 2011 2215 2227 2191 2215 0 -0.70(-0.03%)
May 11, 2011 2234 2244 2207 2215 0 -20.35(-0.91%)
May 10, 2011 2233 2246 2218 2236 0 +10.08(+0.45%)
May 09, 2011 2218 2237 2207 2226 0 +0.81(+0.04%)
May 06, 2011 2227 2250 2211 2225 0 +18.77(+0.85%)
May 05, 2011 2204 2230 2187 2206 0 -6.35(-0.29%)
May 04, 2011 2237 2243 2198 2212 0 -25.65(-1.15%)
May 03, 2011 2241 2259 2224 2238 0 -4.82(-0.21%)
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.