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 (%)
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%)
May 02, 2011 2245 2250 2239 2243 0 +8.52(+0.38%)
Apr 29, 2011 2219 2246 2206 2234 0 +13.04(+0.59%)
Apr 28, 2011 2195 2229 2183 2221 0 +24.76(+1.13%)
Apr 27, 2011 2182 2210 2163 2197 0 +22.99(+1.06%)
Apr 26, 2011 2170 2182 2150 2174 0 +12.36(+0.57%)
Apr 25, 2011 2163 2176 2145 2161 0 +5.85(+0.27%)
Apr 21, 2011 2126 2173 2101 2155 0 +40.43(+1.91%)
Apr 20, 2011 2117 2136 2100 2115 0 +17.46(+0.83%)
Apr 19, 2011 2077 2108 2065 2097 0 +25.42(+1.23%)
Apr 18, 2011 2070 2082 2044 2072 0 -19.12(-0.91%)
Apr 15, 2011 2086 2106 2067 2091 0 +11.95(+0.57%)
Apr 14, 2011 2085 2097 2067 2079 0 -14.10(-0.67%)
Apr 13, 2011 2105 2115 2079 2093 0 +6.43(+0.31%)
Apr 12, 2011 2091 2107 2073 2087 0 -13.37(-0.64%)
Apr 11, 2011 2103 2124 2091 2100 0 -1.73(-0.08%)
Apr 08, 2011 2121 2132 2090 2102 0 -10.04(-0.48%)
Apr 07, 2011 2116 2131 2094 2112 0 -3.82(-0.18%)
Apr 06, 2011 2104 2127 2089 2116 0 +18.08(+0.86%)
Apr 05, 2011 2090 2109 2079 2098 0 -3.51(-0.17%)
Apr 04, 2011 2101 2112 2081 2101 0 +1.72(+0.08%)
Apr 01, 2011 2111 2126 2084 2100 0 +7.36(+0.35%)
Mar 31, 2011 2106 2122 2077 2092 0 -23.56(-1.11%)
Mar 30, 2011 2114 2119 2111 2116 0 +13.82(+0.66%)
Mar 29, 2011 2093 2112 2079 2102 0 +5.32(+0.25%)
Mar 28, 2011 2099 2120 2084 2097 0 -2.89(-0.14%)
Mar 25, 2011 2092 2116 2077 2100 0 +3.11(+0.15%)
Mar 24, 2011 2079 2105 2052 2096 0 +21.02(+1.01%)
Mar 23, 2011 2053 2085 2040 2075 0 +21.35(+1.04%)
Mar 22, 2011 2060 2075 2038 2054 0 -3.99(-0.19%)
Mar 21, 2011 2051 2063 2039 2058 0 +27.02(+1.33%)
Mar 18, 2011 2029 2052 2006 2031 0 +28.35(+1.42%)
Mar 17, 2011 1997 2017 1978 2003 0 +42.81(+2.18%)
Mar 16, 2011 2005 2021 1948 1960 0 -52.15(-2.59%)
Mar 15, 2011 1997 2028 1983 2012 0 +2.98(+0.15%)
Mar 14, 2011 2001 2023 1962 2009 0 -28.81(-1.41%)
Mar 11, 2011 2009 2045 2000 2038 0 +15.93(+0.79%)
Mar 10, 2011 2040 2049 2008 2022 0 -47.42(-2.29%)
Mar 09, 2011 2074 2090 2054 2069 0 -8.10(-0.39%)
Mar 08, 2011 2034 2090 2028 2077 0 +49.51(+2.44%)
Mar 07, 2011 2042 2063 2016 2028 0 -7.40(-0.36%)
Mar 04, 2011 2057 2070 2011 2035 0 -15.63(-0.76%)
Mar 03, 2011 2021 2061 2016 2051 0 +50.59(+2.53%)
Mar 02, 2011 2001 2025 1986 2000 0 -6.70(-0.33%)
Mar 01, 2011 2047 2057 2003 2007 0 -34.56(-1.69%)
Feb 28, 2011 2046 2061 2025 2042 0 +9.09(+0.45%)
Feb 25, 2011 2027 2048 2008 2033 0 +11.29(+0.56%)
Feb 24, 2011 2001 2038 1990 2021 0 +17.76(+0.89%)
Feb 23, 2011 2032 2047 1980 2003 0 -31.71(-1.56%)
Feb 22, 2011 2066 2080 2023 2035 0 -59.45(-2.84%)
Feb 18, 2011 2095 2095 2095 0 +1.96(+0.09%)
Feb 17, 2011 2103 2115 2081 2093 0 -21.99(-1.04%)
Feb 16, 2011 2107 2125 2092 2115 0 +21.29(+1.02%)
Feb 15, 2011 2105 2119 2081 2093 0 -15.59(-0.74%)
Feb 14, 2011 2099 2121 2089 2109 0 +9.31(+0.44%)
Feb 11, 2011 2077 2106 2071 2100 0 +13.32(+0.64%)
Feb 10, 2011 2055 2092 2044 2086 0 +24.42(+1.18%)
Feb 09, 2011 2068 2079 2040 2062 0 -16.45(-0.79%)
Feb 08, 2011 2036 2084 2028 2078 0 +38.66(+1.90%)
Feb 07, 2011 2014 2056 2006 2040 0 +30.12(+1.50%)
Feb 04, 2011 2007 2020 1984 2010 0 +2.79(+0.14%)
Feb 03, 2011 2001 2019 1979 2007 0 +0.69(+0.03%)
Feb 02, 2011 1998 2026 1990 2006 0 -2.29(-0.11%)
Feb 01, 2011 1986 2021 1975 2008 0 +35.65(+1.81%)
Jan 31, 2011 1985 1997 1960 1973 0 -2.35(-0.12%)
Jan 28, 2011 2011 2020 1962 1975 0 -34.44(-1.71%)
Jan 27, 2011 2000 2021 1980 2010 0 +12.03(+0.60%)
Jan 26, 2011 1997 2018 1982 1998 0 +5.68(+0.29%)
Jan 25, 2011 1983 2004 1962 1992 0 -15.30(-0.76%)
Jan 24, 2011 2014 2028 1991 2007 0 -6.58(-0.33%)
Jan 21, 2011 2005 2034 1990 2014 0 +20.97(+1.05%)
Jan 20, 2011 1976 2014 1962 1993 0 -2.84(-0.14%)
Jan 19, 2011 2009 2024 1980 1996 0 -36.27(-1.79%)
Jan 18, 2011 2027 2050 2006 2032 0 +2.69(+0.13%)
Jan 14, 2011 2029 2029 2029 0 +39.82(+2.00%)
Jan 13, 2011 1985 2007 1972 1989 0 +1.20(+0.06%)
Jan 12, 2011 1987 2009 1967 1988 0 +18.74(+0.95%)
Jan 11, 2011 1963 1986 1950 1969 0 +27.03(+1.39%)
Jan 10, 2011 1921 1956 1918 1942 0 +1.45(+0.07%)
Jan 07, 2011 1947 1966 1918 1941 0 -4.16(-0.21%)
Jan 06, 2011 1949 1979 1931 1945 0 -1.23(-0.06%)
Jan 05, 2011 1896 1957 1894 1946 0 +40.01(+2.10%)
Jan 04, 2011 1914 1928 1881 1906 0 +3.57(+0.19%)
Jan 03, 2011 1880 1914 1881 1903 0 +31.06(+1.66%)
Dec 31, 2010 1861 1878 1852 1872 0 +10.23(+0.55%)
Dec 30, 2010 1869 1876 1853 1861 0 -13.25(-0.71%)
Dec 29, 2010 1871 1885 1865 1875 0 +3.22(+0.17%)
Dec 28, 2010 1876 1885 1859 1871 0 -2.42(-0.13%)
Dec 27, 2010 1858 1883 1851 1874 0 +10.74(+0.58%)
Dec 23, 2010 1865 1883 1852 1863 0 -2.20(-0.12%)
Dec 22, 2010 1871 1884 1853 1865 0 -1.06(-0.06%)
Dec 21, 2010 1855 1876 1845 1866 0 +22.88(+1.24%)
Dec 20, 2010 1859 1893 1809 1844 0 -14.96(-0.80%)
Dec 17, 2010 1872 1885 1844 1858 0 -16.22(-0.87%)
Dec 16, 2010 1901 1923 1862 1875 0 -31.58(-1.66%)
Dec 15, 2010 1910 1931 1895 1906 0 -9.78(-0.51%)
Dec 14, 2010 1920 1939 1907 1916 0 -0.46(-0.02%)
Dec 10, 2010 1899 1925 1893 1917 0 +24.07(+1.27%)
Dec 09, 2010 1892 1902 1872 1892 0 +8.38(+0.44%)
Dec 08, 2010 1852 1890 1844 1884 0 +33.49(+1.81%)
Dec 07, 2010 1872 1885 1843 1851 0 -6.74(-0.36%)
Dec 06, 2010 1851 1867 1839 1857 0 -0.13(-0.01%)
Dec 03, 2010 1849 1863 1834 1857 0 -1.57(-0.08%)
Dec 02, 2010 1834 1867 1825 1859 0 +27.27(+1.49%)
Dec 01, 2010 1812 1840 1803 1832 0 +44.92(+2.51%)
Nov 30, 2010 1775 1801 1766 1787 0 -9.68(-0.54%)
Nov 29, 2010 1763 1805 1747 1797 0 +26.71(+1.51%)
Nov 26, 2010 1774 1786 1764 1770 0 -24.42(-1.36%)
Nov 24, 2010 1771 1794 1794 1794 0 +40.59(+2.31%)
Nov 23, 2010 1751 1769 1739 1754 0 -17.92(-1.01%)
Nov 22, 2010 1777 1791 1755 1772 0 -15.59(-0.87%)
Nov 19, 2010 1774 1794 1758 1787 0 +5.85(+0.33%)
Nov 18, 2010 1779 1799 1760 1781 0 +25.17(+1.43%)
Nov 17, 2010 1768 1783 1749 1756 0 -12.39(-0.70%)
Nov 16, 2010 1791 1801 1753 1769 0 -42.65(-2.35%)
Nov 15, 2010 1811 1835 1796 1811 0 +6.54(+0.36%)
Nov 12, 2010 1816 1832 1791 1805 0 -31.00(-1.69%)
Nov 11, 2010 1826 1846 1811 1836 0 -4.05(-0.22%)
Nov 10, 2010 1824 1844 1807 1840 0 +21.68(+1.19%)
Nov 09, 2010 1850 1857 1810 1818 0 -28.66(-1.55%)
Nov 08, 2010 1844 1860 1825 1847 0 -8.58(-0.46%)
Nov 05, 2010 1832 1869 1824 1855 0 +22.26(+1.21%)
Nov 04, 2010 1791 1840 1776 1833 0 +59.86(+3.38%)
Nov 03, 2010 1771 1787 1747 1773 0 +2.96(+0.17%)
Nov 02, 2010 1765 1784 1750 1770 0 +20.11(+1.15%)
Nov 01, 2010 1753 1775 1735 1750 0 -1.33(-0.08%)
Oct 29, 2010 1738 1760 1728 1751 0 +11.40(+0.66%)
Oct 28, 2010 1747 1768 1724 1740 0 +4.27(+0.25%)
Oct 27, 2010 1715 1749 1705 1736 0 +20.66(+1.20%)
Oct 25, 2010 1723 1744 1702 1715 0 +2.27(+0.13%)
Oct 22, 2010 1738 1747 1702 1713 0 -17.14(-0.99%)
Oct 21, 2010 1721 1745 1705 1730 0 +10.03(+0.58%)
Oct 20, 2010 1706 1730 1688 1720 0 +19.90(+1.17%)
Oct 19, 2010 1698 1741 1683 1700 0 -4.33(-0.25%)
Oct 18, 2010 1689 1708 1675 1704 0 +14.62(+0.87%)
Oct 15, 2010 1737 1743 1682 1690 0 -37.06(-2.15%)
Oct 14, 2010 1725 1742 1705 1727 0 +3.78(+0.22%)
Oct 13, 2010 1713 1746 1698 1723 0 +20.90(+1.23%)
Oct 12, 2010 1680 1710 1671 1702 0 +138.43(+8.85%)
Oct 11, 2010 1519 1580 1553 1564 0 +4.34(+0.28%)
Oct 08, 2010 1515 1568 1543 1559 0 +9.14(+0.59%)
Oct 07, 2010 1525 1575 1543 1550 0 -8.89(-0.57%)
Oct 06, 2010 1519 1577 1549 1559 0 +3.71(+0.24%)
Oct 05, 2010 1509 1578 1515 1555 0 +22.17(+1.45%)
Oct 04, 2010 1541 1594 1521 1533 0 -60.01(-3.77%)
Oct 01, 2010 1552 1619 1579 1593 0 -7.39(-0.46%)
Sep 30, 2010 1601 1639 1590 1601 0 -78.43(-4.67%)
Sep 29, 2010 1620 1699 1666 1679 0 -12.86(-0.76%)
Sep 28, 2010 1620 1698 1662 1692 0 +9.95(+0.59%)
Sep 27, 2010 1625 1703 1666 1682 0 -5.21(-0.31%)
Sep 24, 2010 1605 1692 1658 1687 0 +38.56(+2.34%)
Sep 23, 2010 1584 1677 1636 1649 0 -11.12(-0.67%)
Sep 22, 2010 1597 1682 1638 1660 0 -8.16(-0.49%)
Sep 21, 2010 1621 1695 1660 1668 0 -17.00(-1.01%)
Sep 20, 2010 1582 1692 1640 1685 0 +49.29(+3.01%)
Sep 17, 2010 1573 1652 1617 1636 0 +8.03(+0.49%)
Sep 15, 2010 1540 1636 1594 1628 0 +11.18(+0.69%)
Sep 14, 2010 1573 1645 1606 1616 0 -28.88(-1.76%)
Sep 13, 2010 1572 1659 1625 1645 0 +32.01(+1.98%)
Sep 10, 2010 1558 1631 1598 1613 0 -6.36(-0.39%)
Sep 09, 2010 1561 1636 1599 1620 0 +17.53(+1.09%)
Sep 08, 2010 1536 1623 1588 1602 0 +6.96(+0.44%)
Sep 07, 2010 1574 1641 1591 1595 0 -48.46(-2.95%)
Sep 03, 2010 1644 1644 1644 0 +28.53(+1.77%)
Sep 02, 2010 1548 1623 1586 1615 0 +8.38(+0.52%)
Sep 01, 2010 1517 1613 1573 1607 0 +49.97(+3.21%)
Aug 31, 2010 1492 1581 1542 1557 0 -4.26(-0.27%)
Aug 30, 2010 1521 1595 1558 1561 0 -8.76(-0.56%)
Aug 27, 2010 1501 1595 1542 1570 0 +14.47(+0.93%)
Aug 26, 2010 1499 1575 1540 1555 0 +2.12(+0.14%)
Aug 25, 2010 1475 1560 1530 1553 0 +6.37(+0.41%)
Aug 24, 2010 1488 1566 1536 1547 0 -24.36(-1.55%)
Aug 23, 2010 1527 1597 1567 1571 0 -12.60(-0.80%)
Aug 20, 2010 1521 1594 1559 1584 0 -4.51(-0.28%)
Aug 19, 2010 1552 1621 1584 1588 0 -33.53(-2.07%)
Aug 18, 2010 1558 1631 1602 1622 0 -1.27(-0.08%)
Aug 17, 2010 1561 1639 1609 1623 0 +12.46(+0.77%)
Aug 16, 2010 1535 1626 1592 1611 0 +2.95(+0.18%)
Aug 13, 2010 1544 1630 1603 1608 0 -8.65(-0.54%)
Aug 12, 2010 1559 1640 1606 1616 0 -23.66(-1.44%)
Aug 11, 2010 1599 1669 1636 1640 0 -39.41(-2.35%)
Aug 10, 2010 1614 1706 1664 1679 0 -17.35(-1.02%)
Aug 09, 2010 1627 1705 1676 1697 0 +14.38(+0.85%)
Aug 06, 2010 1617 1685 1646 1682 0 +5.93(+0.35%)
Aug 05, 2010 1622 1697 1664 1676 0 -20.63(-1.22%)
Aug 04, 2010 1644 1720 1676 1697 0 -5.13(-0.30%)
Aug 03, 2010 1649 1723 1690 1702 0 -17.27(-1.00%)
Aug 02, 2010 1656 1731 1703 1719 0 +20.09(+1.18%)
Jul 30, 2010 1633 1709 1667 1699 0 +3.57(+0.21%)
Jul 29, 2010 1630 1713 1671 1696 0 +15.68(+0.93%)
Jul 28, 2010 1618 1701 1667 1680 0 +1.67(+0.10%)
Jul 27, 2010 1615 1710 1666 1678 0 -15.55(-0.92%)
Jul 26, 2010 1604 1700 1661 1694 0 +25.66(+1.54%)
Jul 23, 2010 1568 1673 1610 1668 0 +27.06(+1.65%)
Jul 22, 2010 1534 1655 1598 1641 0 +69.86(+4.45%)
Jul 21, 2010 1563 1637 1564 1571 0 -46.40(-2.87%)
Jul 20, 2010 1546 1621 1565 1618 0 +20.55(+1.29%)
Jul 19, 2010 1534 1612 1565 1597 0 +4.27(+0.27%)
Jul 16, 2010 1530 1650 1587 1593 0 -54.76(-3.32%)
Jul 15, 2010 1615 1681 1622 1648 0 -26.20(-1.57%)
Jul 14, 2010 1616 1688 1655 1674 0 -12.96(-0.77%)
Jul 13, 2010 1607 1696 1649 1687 0 +47.88(+2.92%)
Jul 12, 2010 1567 1651 1619 1639 0 +1.99(+0.12%)
Jul 09, 2010 1573 1640 1605 1637 0 +23.07(+1.43%)
Jul 08, 2010 1541 1624 1585 1614 0 +26.14(+1.65%)
Jul 07, 2010 1460 1592 1518 1588 0 +65.03(+4.27%)
Jul 06, 2010 1463 1572 1507 1523 0 -4.64(-0.30%)
Jul 02, 2010 1465 1552 1506 1527 0 -6.37(-0.42%)
Jul 01, 2010 1479 1562 1497 1534 0 -12.73(-0.82%)
Jun 30, 2010 1490 1586 1538 1546 0 -13.67(-0.88%)
Jun 29, 2010 1502 1618 1549 1560 0 -91.87(-5.56%)
Jun 25, 2010 1587 1661 1601 1652 0 +38.72(+2.40%)
Jun 24, 2010 1557 1656 1606 1613 0 -26.72(-1.63%)
Jun 23, 2010 1572 1656 1611 1640 0 +3.31(+0.20%)
Jun 22, 2010 1590 1675 1628 1637 0 -15.37(-0.93%)
Jun 21, 2010 1595 1679 1636 1652 0 +16.71(+1.02%)
Jun 18, 2010 1571 1646 1619 1635 0 +2.17(+0.13%)
Jun 17, 2010 1584 1654 1610 1633 0 -7.64(-0.47%)
Jun 16, 2010 1568 1651 1607 1641 0 +13.41(+0.82%)
Jun 15, 2010 1540 1631 1573 1627 0 +57.10(+3.64%)
Jun 14, 2010 1525 1599 1563 1570 0 -3.97(-0.25%)
Jun 11, 2010 1545 1578 1539 1574 0 +9.53(+0.61%)
Jun 10, 2010 1483 1571 1515 1565 0 +65.42(+4.36%)
Jun 09, 2010 1461 1543 1490 1499 0 -11.90(-0.79%)
Jun 08, 2010 1445 1519 1466 1511 0 +19.57(+1.31%)
Jun 07, 2010 1468 1547 1487 1492 0 -34.77(-2.28%)
Jun 04, 2010 1465 1577 1519 1526 0 -70.43(-4.41%)
Jun 03, 2010 1546 1624 1579 1597 0 -7.16(-0.45%)
Jun 02, 2010 1501 1606 1545 1604 0 +50.81(+3.27%)
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.