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 (%)
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%)
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%)
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.