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, 2020 4376 4497 4361 4435 0 +69.98(+1.60%)
Sep 29, 2020 4391 4430 4330 4365 0 -30.37(-0.69%)
Sep 28, 2020 4384 4440 4357 4395 0 +102.07(+2.38%)
Sep 25, 2020 4199 4316 4190 4293 0 +59.76(+1.41%)
Sep 24, 2020 4223 4294 4160 4233 0 +2.18(+0.05%)
Sep 23, 2020 4302 4352 4217 4231 0 -103.68(-2.39%)
Sep 22, 2020 4345 4402 4255 4335 0 -15.41(-0.35%)
Sep 21, 2020 4399 4426 4275 4350 0 -163.86(-3.63%)
Sep 18, 2020 4542 4602 4488 4514 0 -41.54(-0.91%)
Sep 17, 2020 4517 4597 4486 4556 0 -34.58(-0.75%)
Sep 16, 2020 4566 4651 4506 4590 0 +29.13(+0.64%)
Sep 15, 2020 4620 4656 4543 4561 0 -42.14(-0.92%)
Sep 14, 2020 4522 4642 4498 4603 0 +137.32(+3.07%)
Sep 11, 2020 4440 4494 4401 4466 0 +38.14(+0.86%)
Sep 10, 2020 4510 4567 4407 4428 0 -68.54(-1.52%)
Sep 09, 2020 4505 4538 4430 4496 0 +42.47(+0.95%)
Sep 08, 2020 4493 4536 4419 4454 0 -98.32(-2.16%)
Sep 04, 2020 4588 4662 4477 4552 0 +39.24(+0.87%)
Sep 03, 2020 4572 4669 4468 4513 0 -48.34(-1.06%)
Sep 02, 2020 4479 4581 4464 4561 0 +87.99(+1.97%)
Sep 01, 2020 4426 4501 4395 4473 0 +13.04(+0.29%)
Aug 31, 2020 4534 4546 4437 4460 0 -70.23(-1.55%)
Aug 28, 2020 4504 4544 4457 4531 0 +53.97(+1.21%)
Aug 27, 2020 4381 4511 4361 4477 0 +100.25(+2.29%)
Aug 26, 2020 4367 4418 4325 4376 0 -1.32(-0.03%)
Aug 25, 2020 4425 4442 4339 4378 0 -5.20(-0.12%)
Aug 24, 2020 4296 4398 4272 4383 0 +111.34(+2.61%)
Aug 21, 2020 4283 4318 4242 4272 0 -14.07(-0.33%)
Aug 20, 2020 4258 4320 4241 4286 0 -20.77(-0.48%)
Aug 19, 2020 4323 4372 4271 4306 0 -11.23(-0.26%)
Aug 18, 2020 4368 4398 4296 4318 0 -39.99(-0.92%)
Aug 17, 2020 4424 4444 4343 4358 0 -74.99(-1.69%)
Aug 14, 2020 4395 4472 4360 4433 0 +11.54(+0.26%)
Aug 13, 2020 4414 4479 4377 4421 0 -33.09(-0.74%)
Aug 12, 2020 4539 4576 4407 4454 0 -20.68(-0.46%)
Aug 11, 2020 4488 4574 4435 4475 0 +71.36(+1.62%)
Aug 10, 2020 4348 4451 4326 4403 0 +59.69(+1.37%)
Aug 07, 2020 4243 4361 4205 4344 0 +74.05(+1.73%)
Aug 06, 2020 4238 4300 4204 4270 0 +21.63(+0.51%)
Aug 05, 2020 4196 4262 4180 4248 0 +76.99(+1.85%)
Aug 04, 2020 4189 4220 4128 4171 0 -18.05(-0.43%)
Aug 03, 2020 4197 4241 4148 4189 0 +11.52(+0.28%)
Jul 31, 2020 4239 4252 4116 4178 0 -62.42(-1.47%)
Jul 30, 2020 4240 4269 4160 4240 0 -93.18(-2.15%)
Jul 29, 2020 4224 4342 4209 4333 0 +115.38(+2.74%)
Jul 28, 2020 4280 4311 4204 4218 0 -72.10(-1.68%)
Jul 27, 2020 4260 4329 4206 4290 0 +13.48(+0.32%)
Jul 24, 2020 4303 4355 4217 4276 0 -46.63(-1.08%)
Jul 23, 2020 4293 4402 4255 4323 0 +20.64(+0.48%)
Jul 22, 2020 4225 4334 4215 4302 0 +42.62(+1.00%)
Jul 21, 2020 4238 4311 4204 4260 0 +52.32(+1.24%)
Jul 20, 2020 4227 4260 4179 4207 0 -37.16(-0.88%)
Jul 17, 2020 4291 4306 4220 4245 0 -37.21(-0.87%)
Jul 16, 2020 4278 4338 4234 4282 0 -35.15(-0.81%)
Jul 15, 2020 4290 4345 4247 4317 0 +105.48(+2.50%)
Jul 14, 2020 4164 4238 4119 4212 0 +33.18(+0.79%)
Jul 13, 2020 4232 4292 4134 4178 0 -16.17(-0.39%)
Jul 10, 2020 4099 4203 4070 4195 0 +87.02(+2.12%)
Jul 09, 2020 4205 4229 4055 4107 0 -109.62(-2.60%)
Jul 08, 2020 4159 4230 4122 4217 0 +52.64(+1.26%)
Jul 07, 2020 4232 4261 4135 4164 0 -110.72(-2.59%)
Jul 06, 2020 4281 4334 4238 4275 0 +85.78(+2.05%)
Jul 02, 2020 4273 4311 4174 4189 0 +8.59(+0.21%)
Jul 01, 2020 4219 4299 4144 4181 0 -33.19(-0.79%)
Jun 30, 2020 4155 4241 4131 4214 0 +45.28(+1.09%)
Jun 29, 2020 4158 4209 4086 4169 0 +37.53(+0.91%)
Jun 26, 2020 4243 4267 4093 4131 0 -184.43(-4.27%)
Jun 25, 2020 4187 4329 4141 4316 0 +102.89(+2.44%)
Jun 24, 2020 4338 4358 4187 4213 0 -196.98(-4.47%)
Jun 23, 2020 4450 4479 4386 4410 0 +21.36(+0.49%)
Jun 22, 2020 4356 4434 4324 4388 0 -8.26(-0.19%)
Jun 19, 2020 4531 4539 4340 4397 0 -48.78(-1.10%)
Jun 18, 2020 4444 4510 4405 4445 0 -53.55(-1.19%)
Jun 17, 2020 4557 4593 4481 4499 0 -54.89(-1.21%)
Jun 16, 2020 4667 4681 4440 4554 0 +80.94(+1.81%)
Jun 15, 2020 4287 4514 4231 4473 0 +51.28(+1.16%)
Jun 12, 2020 4453 4477 4268 4422 0 +155.61(+3.65%)
Jun 11, 2020 4391 4469 4240 4266 0 -319.94(-6.98%)
Jun 10, 2020 4743 4772 4564 4586 0 -170.16(-3.58%)
Jun 09, 2020 4748 4825 4685 4756 0 -129.09(-2.64%)
Jun 08, 2020 4858 4933 4769 4885 0 +117.41(+2.46%)
Jun 05, 2020 4916 4989 4710 4768 0 +129.02(+2.78%)
Jun 04, 2020 4538 4683 4489 4639 0 +41.02(+0.89%)
Jun 03, 2020 4496 4620 4454 4598 0 +214.30(+4.89%)
Jun 02, 2020 4343 4434 4303 4383 0 +98.13(+2.29%)
Jun 01, 2020 4209 4329 4180 4285 0 +101.58(+2.43%)
May 29, 2020 4186 4253 4124 4184 0 -66.65(-1.57%)
May 28, 2020 4336 4407 4211 4250 0 -55.28(-1.28%)
May 27, 2020 4279 4347 4161 4306 0 +207.26(+5.06%)
May 26, 2020 4070 4157 4024 4098 0 +204.65(+5.26%)
May 22, 2020 3907 3931 3842 3894 0 -8.91(-0.23%)
May 21, 2020 3921 3970 3871 3903 0 -31.65(-0.80%)
May 20, 2020 3913 3983 3880 3934 0 +96.47(+2.51%)
May 19, 2020 3904 3954 3815 3838 0 -78.16(-2.00%)
May 18, 2020 3857 3954 3824 3916 0 +225.41(+6.11%)
May 15, 2020 3719 3771 3648 3691 0 -55.20(-1.47%)
May 14, 2020 3506 3753 3465 3746 0 +182.44(+5.12%)
May 13, 2020 3686 3714 3525 3563 0 -159.26(-4.28%)
May 12, 2020 3826 3883 3719 3723 0 -78.39(-2.06%)
May 11, 2020 3857 3887 3767 3801 0 -110.69(-2.83%)
May 08, 2020 3881 3931 3839 3912 0 +107.53(+2.83%)
May 07, 2020 3759 3853 3742 3804 0 +100.40(+2.71%)
May 06, 2020 3849 3867 3688 3704 0 -114.75(-3.01%)
May 05, 2020 3871 3929 3782 3819 0 +26.58(+0.70%)
May 04, 2020 3719 3822 3664 3792 0 -10.54(-0.28%)
May 01, 2020 3804 3838 3735 3802 0 -113.05(-2.89%)
Apr 30, 2020 3989 4055 3874 3916 0 -201.79(-4.90%)
Apr 29, 2020 4009 4163 3959 4117 0 +269.10(+6.99%)
Apr 28, 2020 3859 3933 3782 3848 0 +118.82(+3.19%)
Apr 27, 2020 3643 3751 3615 3729 0 +128.07(+3.56%)
Apr 24, 2020 3588 3649 3505 3601 0 +71.05(+2.01%)
Apr 23, 2020 3508 3611 3469 3530 0 +14.16(+0.40%)
Apr 22, 2020 3529 3569 3455 3516 0 +69.53(+2.02%)
Apr 21, 2020 3438 3526 3379 3447 0 -115.00(-3.23%)
Apr 20, 2020 3536 3629 3479 3562 0 -66.02(-1.82%)
Apr 17, 2020 3574 3671 3524 3628 0 +197.23(+5.75%)
Apr 16, 2020 3490 3527 3368 3430 0 -59.41(-1.70%)
Apr 15, 2020 3486 3552 3397 3490 0 -168.78(-4.61%)
Apr 14, 2020 3736 3797 3567 3659 0 -9.41(-0.26%)
Apr 13, 2020 3808 3822 3597 3668 0 -174.57(-4.54%)
Apr 09, 2020 3786 3983 3741 3843 0 +165.01(+4.49%)
Apr 08, 2020 3608 3738 3540 3678 0 +133.16(+3.76%)
Apr 07, 2020 3681 3796 3533 3544 0 +118.27(+3.45%)
Apr 06, 2020 3273 3459 3232 3426 0 +373.03(+12.22%)
Apr 03, 2020 3119 3169 2984 3053 0 -97.27(-3.09%)
Apr 02, 2020 3132 3249 3063 3150 0 -29.84(-0.94%)
Apr 01, 2020 3272 3315 3137 3180 0 -278.82(-8.06%)
Mar 31, 2020 3596 3649 3432 3459 0 -181.51(-4.99%)
Mar 30, 2020 3624 3702 3506 3641 0 +9.54(+0.26%)
Mar 27, 2020 3597 3747 3517 3631 0 -150.32(-3.98%)
Mar 26, 2020 3650 3956 3606 3781 0 +224.87(+6.32%)
Mar 25, 2020 3471 3769 3364 3556 0 +186.36(+5.53%)
Mar 24, 2020 3020 3401 2966 3370 0 +529.88(+18.66%)
Mar 23, 2020 2931 3057 2774 2840 0 -129.42(-4.36%)
Mar 20, 2020 3169 3259 2912 2970 0 -124.02(-4.01%)
Mar 19, 2020 2988 3177 2795 3094 0 +48.47(+1.59%)
Mar 18, 2020 3270 3340 2778 3045 0 -500.17(-14.11%)
Mar 17, 2020 3562 3671 3351 3545 0 +52.76(+1.51%)
Mar 16, 2020 3510 3795 3346 3493 0 -648.49(-15.66%)
Mar 13, 2020 3920 4166 3689 4141 0 +416.68(+11.19%)
Mar 12, 2020 3825 3942 3579 3724 0 -400.71(-9.71%)
Mar 11, 2020 4315 4354 4059 4125 0 -318.60(-7.17%)
Mar 10, 2020 4366 4464 4191 4444 0 +238.71(+5.68%)
Mar 09, 2020 4332 4401 4143 4205 0 -451.74(-9.70%)
Mar 06, 2020 4614 4719 4519 4657 0 -148.85(-3.10%)
Mar 05, 2020 4855 4913 4743 4806 0 -212.87(-4.24%)
Mar 04, 2020 4840 5027 4778 5018 0 +264.51(+5.56%)
Mar 03, 2020 4947 5027 4697 4754 0 -189.16(-3.83%)
Mar 02, 2020 4800 4954 4708 4943 0 +197.22(+4.16%)
Feb 28, 2020 4676 4777 4599 4746 0 -80.44(-1.67%)
Feb 27, 2020 4950 5030 4805 4826 0 -231.37(-4.57%)
Feb 26, 2020 5125 5193 5046 5058 0 -34.78(-0.68%)
Feb 25, 2020 5333 5346 5060 5092 0 -233.86(-4.39%)
Feb 24, 2020 5336 5406 5279 5326 0 -192.15(-3.48%)
Feb 21, 2020 5571 5581 5478 5518 0 -83.63(-1.49%)
Feb 20, 2020 5591 5665 5527 5602 0 -27.18(-0.48%)
Feb 19, 2020 5598 5652 5580 5629 0 +52.21(+0.94%)
Feb 18, 2020 5576 5617 5528 5577 0 -12.05(-0.22%)
Feb 14, 2020 5558 5612 5539 5589 0 +36.67(+0.66%)
Feb 13, 2020 5515 5575 5479 5552 0 +30.43(+0.55%)
Feb 12, 2020 5523 5557 5457 5522 0 +24.84(+0.45%)
Feb 11, 2020 5503 5547 5475 5497 0 +20.32(+0.37%)
Feb 10, 2020 5453 5492 5433 5477 0 +11.56(+0.21%)
Feb 07, 2020 5486 5504 5441 5465 0 -50.52(-0.92%)
Feb 06, 2020 5550 5577 5494 5516 0 -0.11(-0.00%)
Feb 05, 2020 5509 5547 5442 5516 0 +61.69(+1.13%)
Feb 04, 2020 5465 5509 5432 5454 0 +72.15(+1.34%)
Feb 03, 2020 5378 5442 5351 5382 0 +38.89(+0.73%)
Jan 31, 2020 5425 5443 5310 5343 0 -138.01(-2.52%)
Jan 30, 2020 5399 5493 5369 5481 0 +44.16(+0.81%)
Jan 29, 2020 5454 5493 5417 5437 0 -9.91(-0.18%)
Jan 28, 2020 5427 5493 5388 5447 0 +52.32(+0.97%)
Jan 27, 2020 5379 5422 5319 5395 0 -104.52(-1.90%)
Jan 24, 2020 5560 5606 5452 5499 0 -44.33(-0.80%)
Jan 23, 2020 5522 5556 5472 5543 0 +27.91(+0.51%)
Jan 22, 2020 5487 5547 5469 5516 0 +73.42(+1.35%)
Jan 21, 2020 5461 5493 5429 5442 0 -39.07(-0.71%)
Jan 17, 2020 5467 5500 5441 5481 0 +40.00(+0.74%)
Jan 16, 2020 5436 5462 5406 5441 0 +39.46(+0.73%)
Jan 15, 2020 5354 5418 5341 5402 0 +33.43(+0.62%)
Jan 14, 2020 5366 5417 5345 5368 0 -1.05(-0.02%)
Jan 13, 2020 5336 5381 5320 5369 0 +45.66(+0.86%)
Jan 10, 2020 5352 5370 5305 5324 0 -26.42(-0.49%)
Jan 09, 2020 5315 5361 5299 5350 0 +72.02(+1.36%)
Jan 08, 2020 5224 5312 5213 5278 0 +67.70(+1.30%)
Jan 07, 2020 5224 5258 5200 5210 0 -27.08(-0.52%)
Jan 06, 2020 5215 5249 5188 5238 0 -19.77(-0.38%)
Jan 03, 2020 5241 5281 5219 5257 0 -54.30(-1.02%)
Jan 02, 2020 5278 5323 5244 5312 0 +52.79(+1.00%)
Dec 31, 2019 5240 5270 5224 5259 0 +12.60(+0.24%)
Dec 30, 2019 5279 5291 5231 5246 0 -27.49(-0.52%)
Dec 27, 2019 5299 5307 5262 5274 0 -10.00(-0.19%)
Dec 26, 2019 5276 5295 5253 5284 0 +18.15(+0.34%)
Dec 24, 2019 5270 5285 5243 5266 0 +4.10(+0.08%)
Dec 23, 2019 5301 5310 5232 5261 0 -37.71(-0.71%)
Dec 20, 2019 5313 5334 5273 5299 0 +19.30(+0.37%)
Dec 19, 2019 5267 5304 5245 5280 0 +6.60(+0.13%)
Dec 18, 2019 5287 5301 5252 5273 0 -7.62(-0.14%)
Dec 17, 2019 5269 5307 5230 5281 0 +25.18(+0.48%)
Dec 16, 2019 5314 5349 5244 5256 0 -23.46(-0.44%)
Dec 13, 2019 5233 5308 5200 5279 0 +37.14(+0.71%)
Dec 12, 2019 5157 5265 5139 5242 0 +85.03(+1.65%)
Dec 11, 2019 5168 5194 5130 5157 0 -8.34(-0.16%)
Dec 10, 2019 5149 5186 5130 5165 0 +11.61(+0.23%)
Dec 09, 2019 5155 5195 5131 5154 0 -7.31(-0.14%)
Dec 06, 2019 5147 5191 5129 5161 0 +79.69(+1.57%)
Dec 05, 2019 5060 5095 5036 5081 0 +22.37(+0.44%)
Dec 04, 2019 5024 5082 5013 5059 0 +52.60(+1.05%)
Dec 03, 2019 4991 5021 4938 5006 0 -39.12(-0.78%)
Dec 02, 2019 5120 5137 5032 5045 0 -67.31(-1.32%)
Nov 29, 2019 5111 5142 5092 5113 0 -13.24(-0.26%)
Nov 27, 2019 5113 5136 5081 5126 0 +10.76(+0.21%)
Nov 26, 2019 5121 5143 5080 5115 0 -5.77(-0.11%)
Nov 25, 2019 5064 5132 5055 5121 0 +65.55(+1.30%)
Nov 22, 2019 5050 5078 5013 5055 0 +25.69(+0.51%)
Nov 21, 2019 5040 5056 5001 5030 0 -5.77(-0.11%)
Nov 20, 2019 5049 5082 5008 5036 0 -26.69(-0.53%)
Nov 19, 2019 5062 5094 5039 5062 0 +15.45(+0.31%)
Nov 18, 2019 5059 5079 5021 5047 0 -20.68(-0.41%)
Nov 15, 2019 5074 5092 5038 5067 0 +10.64(+0.21%)
Nov 14, 2019 5027 5068 5009 5057 0 +18.10(+0.36%)
Nov 13, 2019 5030 5065 5010 5039 0 -18.64(-0.37%)
Nov 12, 2019 5055 5078 5031 5057 0 +3.45(+0.07%)
Nov 11, 2019 5033 5087 5020 5054 0 -8.72(-0.17%)
Nov 08, 2019 5048 5080 5019 5063 0 +1.68(+0.03%)
Nov 07, 2019 5040 5115 5017 5061 0 +55.49(+1.11%)
Nov 06, 2019 4985 5024 4965 5005 0 +23.11(+0.46%)
Nov 05, 2019 5013 5041 4937 4982 0 -20.05(-0.40%)
Nov 04, 2019 5025 5050 4967 5002 0 -0.75(-0.01%)
Nov 01, 2019 4979 5026 4958 5003 0 +70.10(+1.42%)
Oct 31, 2019 4945 4983 4894 4933 0 -29.33(-0.59%)
Oct 30, 2019 4973 4991 4897 4962 0 -1.13(-0.02%)
Oct 29, 2019 4962 5013 4934 4964 0 -9.32(-0.19%)
Oct 28, 2019 4954 5010 4932 4973 0 +36.17(+0.73%)
Oct 25, 2019 4882 4959 4862 4937 0 +44.79(+0.92%)
Oct 24, 2019 4921 4952 4841 4892 0 -36.52(-0.74%)
Oct 23, 2019 4966 5004 4885 4928 0 -33.38(-0.67%)
Oct 22, 2019 4984 5027 4933 4962 0 -32.56(-0.65%)
Oct 21, 2019 4955 5010 4940 4994 0 +77.37(+1.57%)
Oct 18, 2019 4970 4991 4902 4917 0 -49.58(-1.00%)
Oct 17, 2019 4947 4990 4925 4967 0 +39.18(+0.80%)
Oct 16, 2019 4942 4964 4904 4927 0 -21.57(-0.44%)
Oct 15, 2019 4908 4973 4885 4949 0 +67.05(+1.37%)
Oct 14, 2019 4870 4914 4853 4882 0 -1.29(-0.03%)
Oct 11, 2019 4881 4937 4860 4883 0 +74.76(+1.55%)
Oct 10, 2019 4781 4845 4759 4808 0 +44.20(+0.93%)
Oct 09, 2019 4738 4795 4725 4764 0 +66.46(+1.41%)
Oct 08, 2019 4739 4768 4676 4698 0 -81.87(-1.71%)
Oct 07, 2019 4775 4826 4763 4780 0 -6.57(-0.14%)
Oct 04, 2019 4719 4794 4708 4786 0 +75.77(+1.61%)
Oct 03, 2019 4694 4731 4624 4710 0 +3.17(+0.07%)
Oct 02, 2019 4800 4810 4689 4707 0 -131.99(-2.73%)
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.