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 (%)
Apr 28, 2017 3907 3923 3844 3865 0 -67.54(-1.72%)
Apr 27, 2017 3950 3968 3913 3932 0 -24.29(-0.61%)
Apr 26, 2017 3955 3989 3922 3957 0 -34.02(-0.85%)
Apr 25, 2017 3993 4020 3975 3991 0 +16.85(+0.42%)
Apr 24, 2017 3984 4003 3955 3974 0 +47.65(+1.21%)
Apr 21, 2017 3945 3971 3915 3926 0 -21.93(-0.56%)
Apr 20, 2017 3872 3968 3860 3948 0 +139.95(+3.68%)
Apr 19, 2017 3825 3841 3793 3808 0 -2.44(-0.06%)
Apr 18, 2017 3825 3845 3787 3811 0 -25.68(-0.67%)
Apr 17, 2017 3785 3840 3768 3836 0 +63.98(+1.70%)
Apr 13, 2017 3800 3828 3767 3772 0 -41.81(-1.10%)
Apr 12, 2017 3831 3849 3800 3814 0 -27.48(-0.72%)
Apr 11, 2017 3833 3856 3794 3842 0 -1.61(-0.04%)
Apr 10, 2017 3864 3881 3832 3843 0 -17.55(-0.45%)
Apr 07, 2017 3848 3888 3835 3861 0 -5.01(-0.13%)
Apr 06, 2017 3847 3883 3811 3866 0 +17.86(+0.46%)
Apr 05, 2017 3902 3927 3836 3848 0 -30.66(-0.79%)
Apr 04, 2017 3885 3907 3861 3879 0 -17.77(-0.46%)
Apr 03, 2017 3922 3932 3858 3896 0 -19.41(-0.50%)
Mar 31, 2017 3911 3937 3896 3916 0 -11.14(-0.28%)
Mar 30, 2017 3874 3935 3863 3927 0 +50.93(+1.31%)
Mar 29, 2017 3879 3906 3856 3876 0 -11.46(-0.29%)
Mar 28, 2017 3830 3905 3823 3887 0 +51.45(+1.34%)
Mar 27, 2017 3813 3853 3786 3836 0 -28.84(-0.75%)
Mar 24, 2017 3869 3897 3842 3865 0 +8.91(+0.23%)
Mar 23, 2017 3847 3893 3832 3856 0 +6.13(+0.16%)
Mar 22, 2017 3835 3876 3806 3850 0 +10.67(+0.28%)
Mar 21, 2017 3937 3945 3827 3839 0 -89.94(-2.29%)
Mar 20, 2017 3945 3968 3915 3929 0 -23.09(-0.58%)
Mar 17, 2017 3991 4003 3935 3952 0 -36.45(-0.91%)
Mar 16, 2017 3985 4013 3971 3989 0 +20.11(+0.51%)
Mar 15, 2017 3988 4009 3937 3968 0 -15.53(-0.39%)
Mar 14, 2017 3962 3992 3944 3984 0 +8.65(+0.22%)
Mar 13, 2017 3983 3995 3963 3975 0 -7.50(-0.19%)
Mar 10, 2017 3990 4003 3957 3983 0 +8.31(+0.21%)
Mar 09, 2017 3980 4004 3954 3974 0 +1.54(+0.04%)
Mar 08, 2017 4008 4027 3963 3973 0 -13.41(-0.34%)
Mar 07, 2017 3991 4009 3969 3986 0 -2.19(-0.05%)
Mar 06, 2017 3993 4007 3964 3989 0 -25.19(-0.63%)
Mar 03, 2017 4012 4037 3990 4014 0 -3.12(-0.08%)
Mar 02, 2017 4076 4081 4009 4017 0 -64.53(-1.58%)
Mar 01, 2017 4052 4103 4043 4081 0 +73.60(+1.84%)
Feb 28, 2017 4013 4035 3985 4008 0 -15.15(-0.38%)
Feb 27, 2017 3998 4033 3978 4023 0 +22.14(+0.55%)
Feb 24, 2017 3987 4008 3958 4001 0 -10.52(-0.26%)
Feb 23, 2017 4008 4028 3988 4011 0 +11.02(+0.28%)
Feb 22, 2017 3987 4013 3969 4000 0 -0.88(-0.02%)
Feb 21, 2017 3984 4030 3965 4001 0 +17.38(+0.44%)
Feb 17, 2017 3984 3984 3984 3984 0 +29.91(+0.76%)
Feb 16, 2017 3958 3970 3922 3954 0 -6.26(-0.16%)
Feb 15, 2017 3953 3980 3917 3960 0 +12.05(+0.31%)
Feb 14, 2017 3911 3957 3898 3948 0 +28.49(+0.73%)
Feb 13, 2017 3913 3939 3900 3920 0 +24.32(+0.62%)
Feb 10, 2017 3896 3916 3874 3895 0 +9.02(+0.23%)
Feb 09, 2017 3843 3898 3837 3886 0 +43.17(+1.12%)
Feb 08, 2017 3838 3858 3811 3843 0 -5.84(-0.15%)
Feb 07, 2017 3867 3888 3831 3849 0 -1.83(-0.05%)
Feb 06, 2017 3840 3875 3825 3851 0 -9.08(-0.24%)
Feb 03, 2017 3829 3875 3809 3860 0 +63.31(+1.67%)
Feb 02, 2017 3775 3821 3754 3797 0 -16.69(-0.44%)
Feb 01, 2017 3832 3859 3797 3813 0 +5.61(+0.15%)
Jan 31, 2017 3822 3846 3778 3808 0 -25.95(-0.68%)
Jan 30, 2017 3821 3844 3785 3834 0 +7.49(+0.20%)
Jan 27, 2017 3843 3853 3810 3826 0 -23.81(-0.62%)
Jan 26, 2017 3836 3873 3810 3850 0 +8.78(+0.23%)
Jan 25, 2017 3861 3886 3804 3841 0 -11.39(-0.30%)
Jan 24, 2017 3817 3868 3792 3853 0 +46.46(+1.22%)
Jan 23, 2017 3807 3836 3787 3806 0 -19.92(-0.52%)
Jan 20, 2017 3818 3856 3793 3826 0 +4.48(+0.12%)
Jan 19, 2017 3845 3861 3803 3821 0 -22.85(-0.59%)
Jan 18, 2017 3832 3852 3793 3844 0 +30.86(+0.81%)
Jan 17, 2017 3854 3879 3793 3813 0 -45.07(-1.17%)
Jan 13, 2017 3859 3859 3859 3859 0 +15.33(+0.40%)
Jan 12, 2017 3842 3862 3788 3843 0 -12.23(-0.32%)
Jan 11, 2017 3850 3875 3816 3855 0 +5.06(+0.13%)
Jan 10, 2017 3834 3891 3810 3850 0 +22.71(+0.59%)
Jan 09, 2017 3847 3863 3809 3828 0 -15.52(-0.40%)
Jan 06, 2017 3848 3871 3821 3843 0 -1.90(-0.05%)
Jan 05, 2017 3878 3891 3814 3845 0 -44.52(-1.14%)
Jan 04, 2017 3842 3905 3831 3890 0 +61.70(+1.61%)
Jan 03, 2017 3814 3853 3788 3828 0 +54.34(+1.44%)
Dec 30, 2016 3774 3774 3774 3774 0 +2.90(+0.08%)
Dec 29, 2016 3794 3812 3753 3771 0 -18.86(-0.50%)
Dec 28, 2016 3836 3844 3776 3790 0 -41.81(-1.09%)
Dec 27, 2016 3839 3850 3818 3831 0 +4.55(+0.12%)
Dec 23, 2016 3827 3827 3827 3827 0 +15.00(+0.39%)
Dec 22, 2016 3833 3845 3794 3812 0 -33.43(-0.87%)
Dec 21, 2016 3843 3864 3816 3845 0 +1.22(+0.03%)
Dec 20, 2016 3832 3859 3808 3844 0 +32.85(+0.86%)
Dec 19, 2016 3806 3835 3779 3811 0 +2.41(+0.06%)
Dec 16, 2016 3837 3847 3790 3809 0 -19.05(-0.50%)
Dec 15, 2016 3810 3874 3792 3828 0 +38.63(+1.02%)
Dec 14, 2016 3791 3861 3760 3789 0 -27.49(-0.72%)
Dec 13, 2016 3816 3844 3776 3817 0 +9.44(+0.25%)
Dec 12, 2016 3851 3870 3789 3807 0 -54.83(-1.42%)
Dec 09, 2016 3852 3878 3814 3862 0 +5.12(+0.13%)
Dec 08, 2016 3828 3877 3795 3857 0 +45.36(+1.19%)
Dec 07, 2016 3721 3828 3703 3812 0 +99.08(+2.67%)
Dec 06, 2016 3699 3727 3665 3712 0 +33.45(+0.91%)
Dec 05, 2016 3688 3718 3666 3679 0 +12.39(+0.34%)
Dec 02, 2016 3683 3704 3635 3667 0 -22.97(-0.62%)
Dec 01, 2016 3691 3730 3647 3690 0 +6.80(+0.18%)
Nov 30, 2016 3700 3725 3664 3683 0 +8.59(+0.23%)
Nov 29, 2016 3697 3711 3663 3674 0 -16.68(-0.45%)
Nov 28, 2016 3709 3730 3679 3691 0 -29.65(-0.80%)
Nov 25, 2016 3721 3738 3700 3721 0 -6.99(-0.19%)
Nov 23, 2016 3728 3728 3728 3728 0 +46.86(+1.27%)
Nov 22, 2016 3682 3702 3646 3681 0 +7.52(+0.20%)
Nov 21, 2016 3652 3682 3634 3673 0 +36.16(+0.99%)
Nov 18, 2016 3642 3665 3612 3637 0 -17.60(-0.48%)
Nov 17, 2016 3608 3663 3592 3655 0 +42.15(+1.17%)
Nov 16, 2016 3620 3647 3586 3612 0 -42.85(-1.17%)
Nov 15, 2016 3634 3667 3578 3655 0 -4.56(-0.12%)
Nov 14, 2016 3597 3679 3577 3660 0 +75.45(+2.10%)
Nov 11, 2016 3540 3600 3523 3584 0 +32.94(+0.93%)
Nov 10, 2016 3499 3587 3463 3551 0 +75.33(+2.17%)
Nov 09, 2016 3390 3504 3369 3476 0 +102.05(+3.02%)
Nov 08, 2016 3378 3399 3339 3374 0 -21.52(-0.63%)
Nov 07, 2016 3378 3408 3367 3396 0 +72.74(+2.19%)
Nov 04, 2016 3318 3358 3297 3323 0 +5.42(+0.16%)
Nov 03, 2016 3324 3347 3303 3317 0 +1.63(+0.05%)
Nov 02, 2016 3343 3356 3301 3316 0 -41.52(-1.24%)
Nov 01, 2016 3394 3399 3329 3357 0 -23.27(-0.69%)
Oct 31, 2016 3402 3410 3370 3381 0 -9.08(-0.27%)
Oct 28, 2016 3410 3424 3371 3390 0 -4.95(-0.15%)
Oct 27, 2016 3421 3432 3375 3395 0 -6.80(-0.20%)
Oct 26, 2016 3372 3429 3351 3401 0 +16.81(+0.50%)
Oct 25, 2016 3391 3413 3368 3385 0 -11.33(-0.33%)
Oct 24, 2016 3397 3420 3379 3396 0 +17.78(+0.53%)
Oct 21, 2016 3358 3405 3339 3378 0 -10.79(-0.32%)
Oct 20, 2016 3370 3437 3338 3389 0 +84.67(+2.56%)
Oct 19, 2016 3273 3320 3261 3304 0 +43.09(+1.32%)
Oct 18, 2016 3276 3286 3243 3261 0 +19.16(+0.59%)
Oct 17, 2016 3258 3272 3236 3242 0 -9.27(-0.29%)
Oct 14, 2016 3270 3292 3241 3251 0 +10.02(+0.31%)
Oct 13, 2016 3247 3262 3206 3241 0 -33.31(-1.02%)
Oct 12, 2016 3269 3291 3259 3275 0 +3.17(+0.10%)
Oct 11, 2016 3311 3319 3254 3271 0 -51.31(-1.54%)
Oct 10, 2016 3331 3352 3317 3323 0 +13.96(+0.42%)
Oct 07, 2016 3312 3313 3293 3309 0 -20.00(-0.60%)
Oct 06, 2016 3362 3371 3307 3329 0 -51.78(-1.53%)
Oct 05, 2016 3361 3400 3353 3381 0 +23.49(+0.70%)
Oct 04, 2016 3368 3392 3344 3357 0 +13.20(+0.39%)
Sep 26, 2016 3351 3379 3315 3344 0 -25.07(-0.74%)
Sep 23, 2016 3388 3408 3363 3369 0 -31.91(-0.94%)
Sep 22, 2016 3396 3417 3382 3401 0 +21.99(+0.65%)
Sep 21, 2016 3362 3389 3342 3379 0 +41.54(+1.24%)
Sep 20, 2016 3376 3385 3330 3337 0 -13.77(-0.41%)
Sep 19, 2016 3352 3383 3333 3351 0 +16.38(+0.49%)
Sep 16, 2016 3337 3356 3309 3335 0 -23.36(-0.70%)
Sep 15, 2016 3324 3371 3310 3358 0 +27.88(+0.84%)
Sep 14, 2016 3354 3368 3316 3330 0 -24.40(-0.73%)
Sep 13, 2016 3388 3401 3334 3355 0 -69.75(-2.04%)
Sep 12, 2016 3354 3435 3328 3424 0 +44.67(+1.32%)
Sep 09, 2016 3421 3434 3377 3380 0 -62.46(-1.81%)
Sep 08, 2016 3433 3459 3422 3442 0 +2.08(+0.06%)
Sep 07, 2016 3409 3447 3396 3440 0 +18.88(+0.55%)
Sep 06, 2016 3413 3436 3392 3421 0 +6.47(+0.19%)
Sep 02, 2016 3415 3415 3415 3415 0 +24.82(+0.73%)
Sep 01, 2016 3402 3422 3353 3390 0 -7.78(-0.23%)
Aug 31, 2016 3377 3407 3357 3398 0 +24.18(+0.72%)
Aug 30, 2016 3363 3395 3344 3374 0 +17.46(+0.52%)
Aug 29, 2016 3335 3370 3326 3356 0 +31.32(+0.94%)
Aug 26, 2016 3330 3355 3304 3325 0 +1.43(+0.04%)
Aug 25, 2016 3316 3335 3305 3323 0 +0.40(+0.01%)
Aug 24, 2016 3346 3362 3314 3323 0 -24.56(-0.73%)
Aug 23, 2016 3347 3371 3339 3347 0 +10.75(+0.32%)
Aug 22, 2016 3333 3348 3310 3337 0 -0.50(-0.01%)
Aug 19, 2016 3326 3345 3304 3337 0 -2.17(-0.06%)
Aug 18, 2016 3336 3352 3321 3339 0 -1.17(-0.04%)
Aug 17, 2016 3340 3357 3313 3341 0 +4.35(+0.13%)
Aug 16, 2016 3343 3359 3327 3336 0 -18.27(-0.54%)
Aug 15, 2016 3338 3369 3330 3354 0 +17.07(+0.51%)
Aug 12, 2016 3327 3349 3313 3337 0 -8.55(-0.26%)
Aug 11, 2016 3324 3359 3315 3346 0 +32.79(+0.99%)
Aug 10, 2016 3344 3350 3301 3313 0 -23.99(-0.72%)
Aug 09, 2016 3350 3365 3323 3337 0 -7.07(-0.21%)
Aug 08, 2016 3350 3372 3331 3344 0 +4.74(+0.14%)
Aug 05, 2016 3304 3358 3294 3339 0 +65.31(+1.99%)
Aug 04, 2016 3273 3293 3254 3274 0 +1.01(+0.03%)
Aug 03, 2016 3252 3286 3242 3273 0 +12.72(+0.39%)
Aug 02, 2016 3291 3303 3243 3260 0 -44.99(-1.36%)
Aug 01, 2016 3323 3339 3289 3305 0 -12.29(-0.37%)
Jul 29, 2016 3324 3342 3296 3318 0 -8.09(-0.24%)
Jul 28, 2016 3314 3343 3287 3326 0 -1.86(-0.06%)
Jul 27, 2016 3323 3352 3305 3328 0 +3.48(+0.10%)
Jul 26, 2016 3321 3341 3296 3324 0 +6.52(+0.20%)
Jul 25, 2016 3314 3333 3298 3318 0 +0.98(+0.03%)
Jul 22, 2016 3288 3332 3259 3317 0 +18.32(+0.56%)
Jul 21, 2016 3303 3340 3267 3298 0 -8.77(-0.27%)
Jul 20, 2016 3303 3324 3266 3307 0 +8.74(+0.26%)
Jul 19, 2016 3286 3307 3269 3298 0 -5.47(-0.17%)
Jul 18, 2016 3307 3319 3283 3304 0 +1.66(+0.05%)
Jul 15, 2016 3314 3324 3277 3302 0 +5.70(+0.17%)
Jul 14, 2016 3301 3318 3272 3296 0 +31.47(+0.96%)
Jul 13, 2016 3261 3284 3232 3265 0 +4.25(+0.13%)
Jul 12, 2016 3232 3277 3225 3261 0 +60.19(+1.88%)
Jul 11, 2016 3175 3218 3168 3201 0 +54.37(+1.73%)
Jul 08, 2016 3146 3151 3057 3146 0 +89.38(+2.92%)
Jul 07, 2016 3037 3084 3030 3057 0 +24.35(+0.80%)
Jul 06, 2016 3032 3032 3032 3032 0 +10.44(+0.35%)
Jul 05, 2016 3066 3076 3008 3022 0 -60.69(-1.97%)
Jul 01, 2016 3083 3083 3083 3083 0 -5.45(-0.18%)
Jun 30, 2016 3041 3090 3001 3088 0 +57.22(+1.89%)
Jun 29, 2016 2968 3036 2956 3031 0 +92.87(+3.16%)
Jun 28, 2016 2938 2963 2899 2938 0 +35.18(+1.21%)
Jun 27, 2016 2990 2995 2884 2903 0 -130.60(-4.31%)
Jun 24, 2016 3056 3120 3022 3034 0 -165.67(-5.18%)
Jun 23, 2016 3176 3203 3154 3199 0 +75.96(+2.43%)
Jun 22, 2016 3138 3161 3117 3123 0 -13.88(-0.44%)
Jun 21, 2016 3149 3160 3109 3137 0 -2.07(-0.07%)
Jun 20, 2016 3164 3203 3129 3139 0 +27.57(+0.89%)
Jun 17, 2016 3111 3144 3092 3112 0 +4.46(+0.14%)
Jun 16, 2016 3090 3120 3049 3107 0 -9.00(-0.29%)
Jun 15, 2016 3129 3161 3096 3116 0 +7.70(+0.25%)
Jun 14, 2016 3206 3218 3077 3108 0 -106.72(-3.32%)
Jun 13, 2016 3248 3274 3210 3215 0 -51.46(-1.58%)
Jun 10, 2016 3284 3296 3249 3267 0 -46.44(-1.40%)
Jun 09, 2016 3321 3329 3281 3313 0 -31.66(-0.95%)
Jun 08, 2016 3332 3364 3320 3345 0 +7.13(+0.21%)
Jun 07, 2016 3356 3373 3330 3338 0 -12.13(-0.36%)
Jun 06, 2016 3312 3368 3304 3350 0 +42.94(+1.30%)
Jun 03, 2016 3315 3326 3263 3307 0 -40.66(-1.21%)
Jun 02, 2016 3326 3350 3308 3347 0 +14.20(+0.43%)
Jun 01, 2016 3325 3339 3285 3333 0 +3.72(+0.11%)
May 31, 2016 3336 3353 3303 3330 0 +5.51(+0.17%)
May 27, 2016 3324 3324 3324 3324 0 +28.45(+0.86%)
May 26, 2016 3304 3315 3279 3296 0 -14.36(-0.43%)
May 25, 2016 3287 3329 3279 3310 0 +30.48(+0.93%)
May 24, 2016 3229 3290 3212 3279 0 +68.13(+2.12%)
May 23, 2016 3219 3238 3201 3211 0 -11.99(-0.37%)
May 20, 2016 3205 3241 3193 3223 0 +37.62(+1.18%)
May 19, 2016 3198 3228 3162 3186 0 -34.27(-1.06%)
May 18, 2016 3174 3234 3165 3220 0 +40.77(+1.28%)
May 17, 2016 3200 3229 3161 3179 0 -33.78(-1.05%)
May 16, 2016 3197 3231 3184 3213 0 +14.27(+0.45%)
May 13, 2016 3218 3248 3187 3199 0 -29.02(-0.90%)
May 12, 2016 3261 3279 3206 3228 0 -16.85(-0.52%)
May 11, 2016 3262 3291 3236 3245 0 -32.32(-0.99%)
May 10, 2016 3249 3296 3232 3277 0 +47.10(+1.46%)
May 09, 2016 3237 3257 3210 3230 0 -1.57(-0.05%)
May 06, 2016 3195 3241 3181 3231 0 +25.29(+0.79%)
May 05, 2016 3227 3248 3191 3206 0 -13.76(-0.43%)
May 04, 2016 3229 3251 3196 3220 0 -39.14(-1.20%)
May 03, 2016 3277 3286 3229 3259 0 -52.24(-1.58%)
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.