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, 2015 3379 3402 3347 3389 0 +50.78(+1.52%)
Sep 29, 2015 3346 3364 3311 3338 0 -9.63(-0.29%)
Sep 28, 2015 3414 3426 3340 3348 0 -95.01(-2.76%)
Sep 25, 2015 3455 3475 3421 3443 0 +31.46(+0.92%)
Sep 24, 2015 3405 3424 3366 3412 0 -26.34(-0.77%)
Sep 23, 2015 3438 3459 3410 3438 0 -0.02(-0.00%)
Sep 22, 2015 3436 3450 3403 3438 0 -47.95(-1.38%)
Sep 21, 2015 3471 3510 3461 3486 0 +40.81(+1.18%)
Sep 18, 2015 3462 3493 3432 3445 0 -67.07(-1.91%)
Sep 17, 2015 3535 3575 3496 3512 0 -21.66(-0.61%)
Sep 16, 2015 3508 3546 3495 3534 0 +32.43(+0.93%)
Sep 15, 2015 3464 3515 3451 3501 0 +44.01(+1.27%)
Sep 14, 2015 3463 3481 3438 3457 0 -10.18(-0.29%)
Sep 11, 2015 3445 3475 3425 3468 0 +9.83(+0.28%)
Sep 10, 2015 3450 3485 3436 3458 0 +8.89(+0.26%)
Sep 09, 2015 3507 3528 3441 3449 0 -25.45(-0.73%)
Sep 08, 2015 3459 3483 3433 3474 0 +74.89(+2.20%)
Sep 04, 2015 3399 3399 3399 3399 0 -66.92(-1.93%)
Sep 03, 2015 3464 3511 3448 3466 0 +22.06(+0.64%)
Sep 02, 2015 3445 3463 3395 3444 0 +45.86(+1.35%)
Sep 01, 2015 3436 3467 3378 3398 0 -134.64(-3.81%)
Aug 31, 2015 3524 3565 3500 3533 0 -6.90(-0.19%)
Aug 28, 2015 3531 3554 3506 3540 0 -8.60(-0.24%)
Aug 27, 2015 3501 3564 3480 3549 0 +74.48(+2.14%)
Aug 26, 2015 3440 3486 3379 3474 0 +118.04(+3.52%)
Aug 25, 2015 3490 3510 3349 3356 0 -41.06(-1.21%)
Aug 24, 2015 3350 3490 3253 3397 0 -132.14(-3.74%)
Aug 21, 2015 3590 3623 3524 3529 0 -93.26(-2.57%)
Aug 20, 2015 3663 3689 3616 3623 0 -76.27(-2.06%)
Aug 19, 2015 3707 3733 3674 3699 0 -26.13(-0.70%)
Aug 18, 2015 3726 3747 3707 3725 0 -2.34(-0.06%)
Aug 17, 2015 3702 3737 3684 3727 0 +0.73(+0.02%)
Aug 14, 2015 3695 3743 3686 3727 0 +23.25(+0.63%)
Aug 13, 2015 3709 3729 3680 3703 0 -9.21(-0.25%)
Aug 12, 2015 3702 3726 3653 3713 0 -17.67(-0.47%)
Aug 11, 2015 3725 3759 3696 3730 0 -32.36(-0.86%)
Aug 10, 2015 3720 3775 3707 3763 0 +61.01(+1.65%)
Aug 07, 2015 3617 3727 3585 3702 0 +84.17(+2.33%)
Aug 06, 2015 3662 3669 3603 3617 0 -50.22(-1.37%)
Aug 05, 2015 3688 3706 3655 3668 0 +6.92(+0.19%)
Aug 04, 2015 3659 3683 3648 3661 0 -2.93(-0.08%)
Aug 03, 2015 3670 3682 3634 3664 0 -11.06(-0.30%)
Jul 31, 2015 3692 3708 3661 3675 0 +5.40(+0.15%)
Jul 30, 2015 3639 3685 3622 3669 0 +50.74(+1.40%)
Jul 29, 2015 3594 3633 3582 3619 0 +28.43(+0.79%)
Jul 28, 2015 3599 3615 3554 3590 0 +7.44(+0.21%)
Jul 27, 2015 3601 3623 3558 3583 0 -41.44(-1.14%)
Jul 24, 2015 3697 3722 3602 3624 0 -148.53(-3.94%)
Jul 23, 2015 3827 3839 3747 3773 0 -75.20(-1.95%)
Jul 22, 2015 3836 3861 3824 3848 0 -2.00(-0.05%)
Jul 21, 2015 3862 3880 3830 3850 0 -20.06(-0.52%)
Jul 20, 2015 3861 3889 3844 3870 0 +8.86(+0.23%)
Jul 17, 2015 3851 3872 3833 3861 0 +0.64(+0.02%)
Jul 16, 2015 3857 3879 3841 3860 0 +25.64(+0.67%)
Jul 15, 2015 3848 3870 3811 3835 0 -13.63(-0.35%)
Jul 14, 2015 3833 3865 3817 3848 0 +13.45(+0.35%)
Jul 13, 2015 3818 3844 3801 3835 0 +48.55(+1.28%)
Jul 10, 2015 3780 3799 3754 3786 0 +56.02(+1.50%)
Jul 09, 2015 3761 3786 3723 3730 0 +10.73(+0.29%)
Jul 08, 2015 3760 3779 3707 3720 0 -82.57(-2.17%)
Jul 07, 2015 3797 3814 3740 3802 0 +1.98(+0.05%)
Jul 06, 2015 3786 3815 3774 3800 0 -20.05(-0.52%)
Jul 02, 2015 3820 3820 3820 3820 0 -5.02(-0.13%)
Jul 01, 2015 3829 3845 3803 3825 0 +40.74(+1.08%)
Jun 30, 2015 3801 3816 3769 3785 0 +8.65(+0.23%)
Jun 29, 2015 3833 3848 3770 3776 0 -96.25(-2.49%)
Jun 26, 2015 3874 3894 3856 3872 0 +10.19(+0.26%)
Jun 25, 2015 3888 3905 3850 3862 0 -22.79(-0.59%)
Jun 24, 2015 3898 3915 3879 3885 0 -25.07(-0.64%)
Jun 23, 2015 3914 3931 3892 3910 0 +7.71(+0.20%)
Jun 22, 2015 3885 3919 3876 3902 0 +45.46(+1.18%)
Jun 19, 2015 3856 3877 3833 3857 0 -10.38(-0.27%)
Jun 18, 2015 3841 3877 3822 3867 0 +33.37(+0.87%)
Jun 17, 2015 3833 3860 3809 3834 0 +11.37(+0.30%)
Jun 16, 2015 3808 3841 3797 3822 0 -1.17(-0.03%)
Jun 15, 2015 3813 3837 3800 3823 0 -17.73(-0.46%)
Jun 12, 2015 3850 3864 3815 3841 0 -16.13(-0.42%)
Jun 11, 2015 3846 3875 3830 3857 0 +15.23(+0.40%)
Jun 10, 2015 3797 3856 3791 3842 0 +55.03(+1.45%)
Jun 09, 2015 3777 3804 3763 3787 0 +7.99(+0.21%)
Jun 08, 2015 3805 3820 3772 3779 0 -24.88(-0.65%)
Jun 05, 2015 3799 3821 3780 3804 0 +9.17(+0.24%)
Jun 04, 2015 3809 3841 3785 3795 0 -56.86(-1.48%)
Jun 03, 2015 3838 3877 3827 3852 0 +23.31(+0.61%)
Jun 02, 2015 3810 3848 3795 3828 0 +9.52(+0.25%)
Jun 01, 2015 3836 3846 3800 3819 0 +4.33(+0.11%)
May 29, 2015 3838 3849 3803 3814 0 -29.50(-0.77%)
May 28, 2015 3842 3862 3826 3844 0 -5.71(-0.15%)
May 27, 2015 3842 3866 3820 3850 0 +22.03(+0.58%)
May 26, 2015 3871 3878 3811 3828 0 -44.22(-1.14%)
May 22, 2015 3872 3872 3872 3872 0 +7.37(+0.19%)
May 21, 2015 3864 3886 3845 3864 0 -17.87(-0.46%)
May 20, 2015 3886 3900 3861 3882 0 -2.37(-0.06%)
May 19, 2015 3863 3899 3853 3885 0 +32.59(+0.85%)
May 18, 2015 3844 3868 3828 3852 0 +10.19(+0.27%)
May 15, 2015 3864 3882 3822 3842 0 -16.57(-0.43%)
May 14, 2015 3839 3866 3828 3859 0 +31.88(+0.83%)
May 13, 2015 3809 3840 3796 3827 0 +22.04(+0.58%)
May 12, 2015 3807 3823 3765 3805 0 -17.51(-0.46%)
May 11, 2015 3808 3848 3798 3822 0 +4.58(+0.12%)
May 08, 2015 3803 3841 3787 3818 0 +47.81(+1.27%)
May 07, 2015 3756 3787 3738 3770 0 +8.37(+0.22%)
May 06, 2015 3791 3805 3735 3761 0 -5.62(-0.15%)
May 05, 2015 3775 3804 3754 3767 0 -22.44(-0.59%)
May 04, 2015 3776 3804 3762 3789 0 +22.60(+0.60%)
May 01, 2015 3765 3788 3734 3767 0 +26.11(+0.70%)
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%)
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.