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 27, 2013 3437 3449 3417 3437 0 -15.76(-0.46%)
Sep 26, 2013 3440 3477 3425 3452 0 +14.88(+0.43%)
Sep 25, 2013 3437 3464 3415 3437 0 +4.45(+0.13%)
Sep 24, 2013 3439 3472 3415 3433 0 -8.36(-0.24%)
Sep 23, 2013 3466 3478 3422 3441 0 -27.77(-0.80%)
Sep 20, 2013 3485 3509 3459 3469 0 -8.69(-0.25%)
Sep 19, 2013 3495 3507 3460 3478 0 +4.60(+0.13%)
Sep 18, 2013 3438 3487 3418 3473 0 +36.73(+1.07%)
Sep 17, 2013 3387 3442 3381 3436 0 +47.50(+1.40%)
Sep 16, 2013 3406 3420 3370 3389 0 +23.38(+0.69%)
Sep 13, 2013 3368 3387 3349 3366 0 -2.66(-0.08%)
Sep 12, 2013 3366 3386 3352 3368 0 +2.18(+0.06%)
Sep 11, 2013 3351 3376 3333 3366 0 +11.97(+0.36%)
Sep 10, 2013 3329 3361 3319 3354 0 +46.50(+1.41%)
Sep 09, 2013 3282 3316 3267 3308 0 +40.31(+1.23%)
Sep 06, 2013 3271 3294 3219 3267 0 -3.80(-0.12%)
Sep 05, 2013 3256 3294 3242 3271 0 +15.95(+0.49%)
Sep 04, 2013 3228 3271 3217 3255 0 +26.40(+0.82%)
Sep 03, 2013 3247 3273 3209 3229 0 +31.89(+1.00%)
Aug 30, 2013 3197 3197 3197 0 -15.95(-0.50%)
Aug 29, 2013 3191 3235 3183 3213 0 +12.88(+0.40%)
Aug 28, 2013 3197 3221 3180 3200 0 -1.42(-0.04%)
Aug 27, 2013 3247 3259 3193 3201 0 -77.74(-2.37%)
Aug 26, 2013 3292 3315 3270 3279 0 -14.61(-0.44%)
Aug 23, 2013 3296 3309 3264 3294 0 +5.51(+0.17%)
Aug 22, 2013 3271 3301 3260 3288 0 +26.27(+0.81%)
Aug 21, 2013 3277 3300 3250 3262 0 -37.99(-1.15%)
Aug 20, 2013 3280 3317 3262 3300 0 +18.35(+0.56%)
Aug 19, 2013 3318 3334 3279 3282 0 -44.21(-1.33%)
Aug 16, 2013 3312 3344 3301 3326 0 +7.90(+0.24%)
Aug 15, 2013 3341 3355 3301 3318 0 -50.23(-1.49%)
Aug 14, 2013 3387 3404 3358 3368 0 -24.75(-0.73%)
Aug 13, 2013 3375 3407 3353 3393 0 +19.86(+0.59%)
Aug 12, 2013 3357 3384 3346 3373 0 -1.90(-0.06%)
Aug 09, 2013 3391 3410 3359 3375 0 -18.82(-0.55%)
Aug 08, 2013 3388 3426 3363 3394 0 +32.49(+0.97%)
Aug 07, 2013 3386 3394 3347 3361 0 -38.65(-1.14%)
Aug 06, 2013 3400 3418 3377 3400 0 -10.13(-0.30%)
Aug 05, 2013 3399 3419 3383 3410 0 +0.83(+0.02%)
Aug 02, 2013 3397 3415 3378 3409 0 -1.27(-0.04%)
Aug 01, 2013 3377 3429 3363 3410 0 +70.78(+2.12%)
Jul 31, 2013 3359 3393 3314 3340 0 -12.46(-0.37%)
Jul 30, 2013 3331 3370 3307 3352 0 +40.53(+1.22%)
Jul 29, 2013 3311 3326 3284 3312 0 -20.07(-0.60%)
Jul 26, 2013 3336 3347 3295 3332 0 -25.49(-0.76%)
Jul 25, 2013 3334 3368 3314 3357 0 +0.11(+0.00%)
Jul 24, 2013 3360 3405 3336 3357 0 +12.74(+0.38%)
Jul 23, 2013 3353 3372 3329 3344 0 -3.18(-0.09%)
Jul 22, 2013 3336 3361 3320 3348 0 +18.06(+0.54%)
Jul 19, 2013 3319 3355 3298 3329 0 +34.48(+1.05%)
Jul 18, 2013 3307 3339 3270 3295 0 -23.40(-0.71%)
Jul 17, 2013 3296 3344 3263 3318 0 -19.30(-0.58%)
Jul 16, 2013 3343 3357 3313 3338 0 -4.14(-0.12%)
Jul 15, 2013 3368 3376 3321 3342 0 -10.83(-0.32%)
Jul 12, 2013 3321 3361 3311 3353 0 +32.25(+0.97%)
Jul 11, 2013 3325 3342 3293 3320 0 +42.96(+1.31%)
Jul 10, 2013 3306 3321 3257 3277 0 -38.34(-1.16%)
Jul 09, 2013 3324 3327 3297 3316 0 +15.51(+0.47%)
Jul 08, 2013 3304 3333 3287 3300 0 +13.93(+0.42%)
Jul 05, 2013 3247 3294 3227 3286 0 +71.05(+2.21%)
Jul 03, 2013 3215 3215 3215 0 -1.25(-0.04%)
Jul 02, 2013 3232 3269 3195 3217 0 -13.30(-0.41%)
Jul 01, 2013 3216 3261 3209 3230 0 +39.17(+1.23%)
Jun 28, 2013 3191 3216 3163 3191 0 +62.16(+1.99%)
Jun 26, 2013 3124 3148 3102 3128 0 +21.18(+0.68%)
Jun 25, 2013 3082 3126 3072 3107 0 +45.70(+1.49%)
Jun 24, 2013 3081 3097 3039 3062 0 -54.23(-1.74%)
Jun 21, 2013 3137 3149 3076 3116 0 +0.53(+0.02%)
Jun 20, 2013 3153 3172 3107 3115 0 -60.79(-1.91%)
Jun 19, 2013 3203 3221 3170 3176 0 -31.63(-0.99%)
Jun 18, 2013 3178 3225 3173 3208 0 +33.80(+1.06%)
Jun 17, 2013 3172 3204 3149 3174 0 +25.10(+0.80%)
Jun 14, 2013 3205 3214 3133 3149 0 -65.11(-2.03%)
Jun 13, 2013 3173 3220 3149 3214 0 +37.32(+1.17%)
Jun 12, 2013 3246 3256 3168 3177 0 -47.03(-1.46%)
Jun 11, 2013 3252 3269 3212 3224 0 -64.05(-1.95%)
Jun 10, 2013 3283 3309 3263 3288 0 +8.49(+0.26%)
Jun 07, 2013 3246 3294 3227 3279 0 +58.64(+1.82%)
Jun 06, 2013 3165 3223 3150 3221 0 +48.70(+1.54%)
Jun 05, 2013 3217 3231 3160 3172 0 -64.49(-1.99%)
Jun 04, 2013 3254 3281 3221 3236 0 +0.15(+0.00%)
Jun 03, 2013 3217 3251 3190 3236 0 +18.04(+0.56%)
May 31, 2013 3248 3282 3215 3218 0 -50.38(-1.54%)
May 30, 2013 3251 3298 3239 3269 0 +21.52(+0.66%)
May 29, 2013 3256 3293 3222 3247 0 -9.25(-0.28%)
May 28, 2013 3259 3298 3242 3256 0 +36.86(+1.14%)
May 24, 2013 3219 3219 3219 0 +11.39(+0.36%)
May 23, 2013 3178 3229 3156 3208 0 -28.22(-0.87%)
May 22, 2013 3281 3337 3224 3236 0 -40.52(-1.24%)
May 21, 2013 3256 3295 3249 3277 0 +22.76(+0.70%)
May 20, 2013 3222 3270 3214 3254 0 -320.82(-8.97%)
May 17, 2013 3547 3593 3543 3575 0 +298.93(+9.13%)
May 16, 2013 3298 3301 3275 3276 0 +36.71(+1.13%)
May 15, 2013 3212 3251 3202 3239 0 -5.76(-0.18%)
May 13, 2013 3254 3263 3227 3245 0 +38.50(+1.20%)
May 10, 2013 3184 3211 3171 3206 0 -10.05(-0.31%)
May 09, 2013 3210 3235 3177 3216 0 -4.40(-0.14%)
May 08, 2013 3200 3226 3183 3221 0 -7.97(-0.25%)
May 07, 2013 3221 3243 3213 3229 0 +13.74(+0.43%)
May 06, 2013 3209 3229 3198 3215 0 +1.09(+0.03%)
May 03, 2013 3197 3227 3169 3214 0 +44.44(+1.40%)
May 02, 2013 3148 3186 3140 3170 0 -12.36(-0.39%)
May 01, 2013 3191 3206 3170 3182 0 -14.43(-0.45%)
Apr 30, 2013 3182 3207 3169 3196 0 +16.68(+0.52%)
Apr 29, 2013 3171 3193 3160 3180 0 +21.70(+0.69%)
Apr 26, 2013 3160 3169 3115 3158 0 +30.35(+0.97%)
Apr 25, 2013 3127 3156 3114 3128 0 +1.14(+0.04%)
Apr 24, 2013 3116 3146 3105 3127 0 +51.01(+1.66%)
Apr 23, 2013 3054 3086 3032 3076 0 +28.08(+0.92%)
Apr 22, 2013 3041 3062 3013 3047 0 +9.90(+0.33%)
Apr 19, 2013 2984 3043 2974 3038 0 +61.72(+2.07%)
Apr 18, 2013 2978 3007 2949 2976 0 -3.44(-0.12%)
Apr 17, 2013 2985 2995 2951 2979 0 -12.76(-0.43%)
Apr 16, 2013 2970 3001 2960 2992 0 +22.49(+0.76%)
Apr 15, 2013 3009 3016 2962 2970 0 -87.94(-2.88%)
Apr 12, 2013 3045 3067 3032 3057 0 -44.38(-1.43%)
Apr 11, 2013 3080 3125 3064 3102 0 +69.13(+2.28%)
Apr 10, 2013 3017 3048 3009 3033 0 +10.03(+0.33%)
Apr 09, 2013 3024 3041 3005 3023 0 -103.14(-3.30%)
Apr 08, 2013 3090 3130 3072 3126 0 +79.87(+2.62%)
Apr 05, 2013 3022 3056 3003 3046 0 +129.64(+4.45%)
Apr 04, 2013 2888 2926 2879 2916 0 +83.27(+2.94%)
Apr 03, 2013 2880 2884 2824 2833 0 -80.31(-2.76%)
Apr 02, 2013 2894 2920 2885 2913 0 +74.45(+2.62%)
Apr 01, 2013 2867 2874 2829 2839 0 -65.00(-2.24%)
Mar 28, 2013 2904 2904 2904 0 -13.62(-0.47%)
Mar 27, 2013 2894 2927 2886 2918 0 +3.54(+0.12%)
Mar 26, 2013 2901 2926 2887 2914 0 +26.91(+0.93%)
Mar 25, 2013 2901 2914 2868 2887 0 +4.79(+0.17%)
Mar 22, 2013 2862 2892 2855 2882 0 +22.48(+0.79%)
Mar 21, 2013 2864 2884 2847 2860 0 -21.00(-0.73%)
Mar 20, 2013 2865 2892 2855 2881 0 +30.19(+1.06%)
Mar 19, 2013 2887 2896 2828 2851 0 -19.89(-0.69%)
Mar 18, 2013 2848 2887 2834 2870 0 -11.31(-0.39%)
Mar 15, 2013 2864 2895 2847 2882 0 +27.17(+0.95%)
Mar 14, 2013 2862 2875 2844 2855 0 -0.67(-0.02%)
Mar 13, 2013 2847 2872 2836 2855 0 +10.96(+0.39%)
Mar 12, 2013 2851 2868 2828 2844 0 -5.59(-0.20%)
Mar 11, 2013 2822 2859 2813 2850 0 +26.13(+0.93%)
Mar 08, 2013 2834 2843 2785 2824 0 +8.03(+0.29%)
Mar 07, 2013 2818 2831 2796 2816 0 -2.18(-0.08%)
Mar 06, 2013 2810 2834 2801 2818 0 +21.52(+0.77%)
Mar 05, 2013 2772 2819 2762 2796 0 +36.13(+1.31%)
Mar 04, 2013 2724 2767 2714 2760 0 +38.74(+1.42%)
Mar 01, 2013 2674 2728 2662 2722 0 +34.34(+1.28%)
Feb 28, 2013 2677 2710 2672 2687 0 -6.31(-0.23%)
Feb 27, 2013 2661 2702 2651 2694 0 +21.51(+0.81%)
Feb 26, 2013 2675 2687 2645 2672 0 -29.70(-1.10%)
Feb 22, 2013 2688 2712 2672 2702 0 +28.06(+1.05%)
Feb 21, 2013 2689 2698 2655 2674 0 -22.92(-0.85%)
Feb 20, 2013 2711 2734 2691 2697 0 -10.11(-0.37%)
Feb 15, 2013 2707 2707 2707 0 -20.96(-0.77%)
Feb 14, 2013 2708 2739 2697 2728 0 +12.69(+0.47%)
Feb 13, 2013 2728 2746 2700 2715 0 -8.42(-0.31%)
Feb 12, 2013 2730 2750 2708 2723 0 -8.32(-0.30%)
Feb 11, 2013 2724 2746 2705 2732 0 +3.15(+0.12%)
Feb 08, 2013 2732 2758 2698 2729 0 -6.52(-0.24%)
Feb 07, 2013 2727 2763 2689 2735 0 +18.35(+0.68%)
Feb 06, 2013 2688 2731 2679 2717 0 +39.47(+1.47%)
Feb 04, 2013 2693 2714 2661 2677 0 -27.85(-1.03%)
Feb 01, 2013 2696 2722 2683 2705 0 +23.66(+0.88%)
Jan 31, 2013 2682 2710 2660 2681 0 +2.94(+0.11%)
Jan 30, 2013 2671 2693 2657 2679 0 +3.00(+0.11%)
Jan 29, 2013 2663 2684 2649 2676 0 +11.23(+0.42%)
Jan 28, 2013 2685 2691 2651 2664 0 -18.91(-0.70%)
Jan 25, 2013 2690 2701 2665 2683 0 -2.86(-0.11%)
Jan 24, 2013 2672 2701 2663 2686 0 +17.40(+0.65%)
Jan 23, 2013 2671 2686 2656 2669 0 -8.45(-0.32%)
Jan 22, 2013 2679 2694 2652 2677 0 -10.11(-0.38%)
Jan 18, 2013 2687 2687 2687 0 -57.35(-2.09%)
Jan 17, 2013 2755 2766 2729 2745 0 +2.27(+0.08%)
Jan 16, 2013 2744 2757 2727 2742 0 -5.81(-0.21%)
Jan 15, 2013 2726 2756 2715 2748 0 -4.38(-0.16%)
Jan 14, 2013 2764 2779 2733 2752 0 -10.98(-0.40%)
Jan 12, 2013 2758 2790 2738 2763 0 +0.00(+0.00%)
Jan 11, 2013 2758 2790 2738 2763 0 -5.47(-0.20%)
Jan 10, 2013 2762 2776 2740 2769 0 +21.52(+0.78%)
Jan 09, 2013 2747 2768 2736 2747 0 +3.93(+0.14%)
Jan 08, 2013 2730 2754 2713 2743 0 -1.95(-0.07%)
Jan 07, 2013 2725 2757 2714 2745 0 +6.56(+0.24%)
Jan 04, 2013 2711 2744 2692 2739 0 +29.53(+1.09%)
Jan 03, 2013 2711 2734 2696 2709 0 -5.37(-0.20%)
Jan 02, 2013 2700 2718 2641 2715 0 +79.87(+3.03%)
Dec 31, 2012 2635 2635 2635 0 +36.23(+1.39%)
Dec 28, 2012 2592 2616 2585 2599 0 -6.65(-0.26%)
Dec 27, 2012 2622 2628 2569 2605 0 -16.20(-0.62%)
Dec 26, 2012 2643 2652 2614 2621 0 -15.57(-0.59%)
Dec 24, 2012 2637 2637 2637 0 -5.45(-0.21%)
Dec 21, 2012 2627 2660 2599 2642 0 -0.77(-0.03%)
Dec 20, 2012 2629 2652 2610 2643 0 +8.74(+0.33%)
Dec 19, 2012 2661 2675 2624 2635 0 -33.09(-1.24%)
Dec 18, 2012 2647 2680 2629 2668 0 +38.98(+1.48%)
Dec 17, 2012 2597 2638 2591 2629 0 +41.76(+1.61%)
Dec 14, 2012 2616 2627 2577 2587 0 -35.75(-1.36%)
Dec 13, 2012 2635 2647 2611 2623 0 -12.83(-0.49%)
Dec 12, 2012 2632 2663 2614 2635 0 +13.19(+0.50%)
Dec 11, 2012 2620 2645 2607 2622 0 +12.18(+0.47%)
Dec 10, 2012 2603 2624 2588 2610 0 +2.35(+0.09%)
Dec 07, 2012 2607 2623 2590 2608 0 +11.33(+0.44%)
Dec 06, 2012 2605 2613 2572 2596 0 +0.05(+0.00%)
Dec 05, 2012 2579 2617 2560 2596 0 +14.10(+0.55%)
Dec 04, 2012 2585 2599 2563 2582 0 -4.07(-0.16%)
Nov 30, 2012 2590 2605 2572 2586 0 -6.42(-0.25%)
Nov 29, 2012 2589 2612 2568 2593 0 +17.30(+0.67%)
Nov 28, 2012 2523 2581 2520 2575 0 +33.98(+1.34%)
Nov 27, 2012 2565 2580 2532 2541 0 -35.51(-1.38%)
Nov 26, 2012 2582 2595 2559 2577 0 -21.20(-0.82%)
Nov 24, 2012 2581 2600 2574 2598 0 +0.00(+0.00%)
Nov 23, 2012 2581 2601 2574 2598 0 +25.60(+1.00%)
Nov 21, 2012 2573 2573 2573 0 -0.12(-0.00%)
Nov 20, 2012 2551 2581 2536 2573 0 +13.54(+0.53%)
Nov 19, 2012 2523 2565 2512 2559 0 +61.09(+2.45%)
Nov 16, 2012 2460 2514 2454 2498 0 +32.64(+1.32%)
Nov 15, 2012 2483 2500 2441 2465 0 -21.43(-0.86%)
Nov 14, 2012 2542 2552 2479 2487 0 -49.95(-1.97%)
Nov 13, 2012 2538 2569 2522 2537 0 -19.38(-0.76%)
Nov 12, 2012 2570 2583 2542 2556 0 -8.31(-0.32%)
Nov 09, 2012 2551 2592 2541 2564 0 +10.04(+0.39%)
Nov 08, 2012 2570 2599 2542 2554 0 -14.32(-0.56%)
Nov 07, 2012 2609 2616 2550 2569 0 -69.70(-2.64%)
Nov 06, 2012 2612 2653 2603 2638 0 +31.53(+1.21%)
Nov 05, 2012 2615 2631 2583 2607 0 -20.80(-0.79%)
Nov 02, 2012 2655 2665 2620 2628 0 -11.81(-0.45%)
Nov 01, 2012 2611 2649 2598 2640 0 +35.85(+1.38%)
Oct 31, 2012 2598 2613 2568 2604 0 +11.29(+0.44%)
Oct 26, 2012 2592 2592 2592 0 +17.66(+0.69%)
Oct 25, 2012 2580 2595 2553 2575 0 +13.56(+0.53%)
Oct 24, 2012 2567 2592 2550 2561 0 -1.63(-0.06%)
Oct 23, 2012 2565 2586 2542 2563 0 -36.04(-1.39%)
Oct 19, 2012 2612 2636 2570 2599 0 -3.97(-0.15%)
Oct 18, 2012 2621 2638 2582 2603 0 -29.55(-1.12%)
Oct 17, 2012 2623 2643 2599 2632 0 +21.59(+0.83%)
Oct 16, 2012 2596 2625 2585 2611 0 +33.09(+1.28%)
Oct 15, 2012 2566 2592 2552 2578 0 -1.21(-0.05%)
Oct 12, 2012 2598 2611 2560 2579 0 -23.56(-0.91%)
Oct 11, 2012 2597 2617 2583 2602 0 +22.57(+0.87%)
Oct 10, 2012 2598 2607 2564 2580 0 -15.65(-0.60%)
Oct 09, 2012 2613 2629 2586 2596 0 -24.46(-0.93%)
Oct 08, 2012 2611 2628 2599 2620 0 -0.10(-0.00%)
Oct 06, 2012 2639 2646 2606 2620 0 +0.00(+0.00%)
Oct 05, 2012 2634 2646 2606 2620 0 -2.99(-0.11%)
Oct 04, 2012 2598 2634 2589 2623 0 +40.47(+1.57%)
Oct 03, 2012 2565 2591 2554 2583 0 +13.36(+0.52%)
Oct 02, 2012 2587 2597 2551 2569 0 -8.95(-0.35%)
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.