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

Medical Practitioners Sector (CIX: MSECTOR527 )

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 (%)
Jan 14, 2021 15143 15143 12600 14167 0 -408.60(-2.80%)
Jan 13, 2021 12941 14621 12487 14576 0 +5062.82(+53.22%)
Dec 23, 2020 9762 9762 8173 9513 0 -158.92(-1.64%)
Dec 22, 2020 9081 11125 9081 9672 0 +22.70(+0.24%)
Dec 21, 2020 8355 9740 7129 9649 0 +1362.20(+16.44%)
Dec 18, 2020 7265 9989 7197 8287 0 +340.55(+4.29%)
Dec 17, 2020 8627 8627 7220 7946 0 -227.04(-2.78%)
Dec 16, 2020 7696 8173 7606 8173 0 +0.00(+0.00%)
Dec 15, 2020 7719 8173 7696 8173 0 +0.00(+0.00%)
Dec 14, 2020 7878 8627 7106 8173 0 -454.06(-5.26%)
Dec 11, 2020 6811 8627 6607 8627 0 +1566.53(+22.19%)
Dec 10, 2020 8627 8627 6697 7061 0 -431.37(-5.76%)
Dec 09, 2020 5903 8400 5903 7492 0 +363.26(+5.10%)
Dec 08, 2020 6924 7129 6130 7129 0 -363.26(-4.85%)
Dec 07, 2020 7855 8968 6312 7492 0 -227.03(-2.94%)
Dec 04, 2020 7447 8468 7038 7719 0 -113.52(-1.45%)
Dec 03, 2020 7946 8854 6357 7833 0 +113.52(+1.47%)
Dec 02, 2020 6811 7719 6811 7719 0 +227.03(+3.03%)
Dec 01, 2020 6470 7719 6130 7492 0 +612.99(+8.91%)
Nov 30, 2020 7447 8832 4813 6879 0 -1067.05(-13.43%)
Nov 27, 2020 8627 8627 6380 7946 0 -1816.27(-18.60%)
Nov 25, 2020 9762 9762 9762 9762 0 +113.52(+1.18%)
Nov 24, 2020 7651 9649 7651 9649 0 +1997.89(+26.11%)
Nov 23, 2020 8582 8763 6357 7651 0 -522.18(-6.39%)
Nov 20, 2020 9081 9172 8173 8173 0 -590.28(-6.74%)
Nov 19, 2020 11125 11125 8514 8763 0 -1339.53(-13.26%)
Nov 18, 2020 8968 10103 8968 10103 0 +1021.68(+11.25%)
Nov 17, 2020 9762 10216 9036 9081 0 -1135.18(-11.11%)
Nov 16, 2020 9127 10216 8741 10216 0 +0.00(+0.00%)
Nov 13, 2020 9989 10648 8990 10216 0 +227.05(+2.27%)
Nov 12, 2020 9513 10739 7992 9989 0 +953.54(+10.55%)
Nov 11, 2020 9308 10194 8854 9036 0 -1634.59(-15.32%)
Nov 10, 2020 10058 10670 9081 10670 0 +590.20(+5.85%)
Nov 09, 2020 10784 10784 9127 10080 0 -703.80(-6.53%)
Nov 06, 2020 8854 10784 8854 10784 0 +1021.68(+10.47%)
Nov 05, 2020 10875 10875 8309 9762 0 -681.08(-6.52%)
Nov 04, 2020 9762 10807 9762 10444 0 -181.60(-1.71%)
Nov 03, 2020 11352 11352 10239 10625 0 +181.60(+1.74%)
Nov 02, 2020 11352 11352 10239 10444 0 -1135.20(-9.80%)
Oct 30, 2020 12033 12260 10466 11579 0 -658.40(-5.38%)
Oct 29, 2020 10693 12487 10285 12237 0 +885.50(+7.80%)
Oct 28, 2020 10898 11579 9127 11352 0 +658.30(+6.16%)
Oct 27, 2020 10670 11284 10557 10693 0 -1112.40(-9.42%)
Oct 26, 2020 10898 12373 10852 11806 0 -227.00(-1.89%)
Oct 23, 2020 10898 12146 10557 12033 0 +1135.10(+10.42%)
Oct 22, 2020 10216 10898 10103 10898 0 +749.20(+7.38%)
Oct 21, 2020 10330 10898 10148 10148 0 -295.10(-2.83%)
Oct 20, 2020 10784 10784 9876 10444 0 +45.40(+0.44%)
Oct 19, 2020 10784 10784 9535 10398 0 +249.70(+2.46%)
Oct 16, 2020 10784 10784 9649 10148 0 +385.98(+3.95%)
Oct 15, 2020 9876 11125 8854 9762 0 -908.08(-8.51%)
Oct 14, 2020 10670 10670 9081 10670 0 -68.20(-0.64%)
Oct 13, 2020 10898 11125 9899 10739 0 -158.90(-1.46%)
Oct 12, 2020 9762 11806 9308 10898 0 -227.00(-2.04%)
Oct 09, 2020 9535 11329 9535 11125 0 +1271.37(+12.90%)
Oct 08, 2020 10421 10421 9081 9853 0 -136.22(-1.36%)
Oct 07, 2020 10670 10670 8650 9989 0 -1044.35(-9.47%)
Oct 06, 2020 12714 12714 10784 11034 0 -1226.00(-10.00%)
Oct 05, 2020 8627 12260 8627 12260 0 +4177.43(+51.69%)
Oct 02, 2020 9944 10670 8082 8082 0 -1793.56(-18.16%)
Oct 01, 2020 10898 10898 9308 9876 0 -1021.67(-9.38%)
Sep 30, 2020 11397 12827 10670 10898 0 -45.40(-0.41%)
Sep 29, 2020 11783 12214 10330 10943 0 -1543.80(-12.36%)
Sep 28, 2020 12600 12600 11352 12487 0 -227.00(-1.79%)
Sep 25, 2020 11352 12714 10353 12714 0 +227.00(+1.82%)
Sep 24, 2020 12714 12714 11125 12487 0 -204.30(-1.61%)
Sep 23, 2020 11511 12941 11034 12691 0 +1203.20(+10.47%)
Sep 22, 2020 11193 13395 10194 11488 0 +408.70(+3.69%)
Sep 21, 2020 12964 13622 9104 11079 0 -1861.70(-14.39%)
Sep 18, 2020 14212 14212 11715 12941 0 -1475.70(-10.24%)
Sep 17, 2020 15892 15892 13077 14417 0 -204.30(-1.40%)
Sep 16, 2020 13463 15416 9240 14621 0 +1112.40(+8.23%)
Sep 15, 2020 12827 13622 11579 13508 0 -227.00(-1.65%)
Sep 14, 2020 15416 15552 12578 13736 0 -1680.00(-10.90%)
Sep 11, 2020 16755 18140 13463 15416 0 -1271.40(-7.62%)
Sep 10, 2020 13622 16687 12941 16687 0 +3064.90(+22.50%)
Sep 09, 2020 10216 13622 10216 13622 0 +2270.40(+20.00%)
Sep 08, 2020 13032 13849 11125 11352 0 -1021.70(-8.26%)
Sep 04, 2020 10444 12827 10444 12373 0 +2202.20(+21.65%)
Sep 03, 2020 8627 10194 8400 10171 0 +1543.85(+17.90%)
Sep 02, 2020 8627 8695 7969 8627 0 +249.73(+2.98%)
Sep 01, 2020 7969 8695 7719 8378 0 +703.81(+9.17%)
Aug 31, 2020 8355 8355 7038 7674 0 -953.54(-11.05%)
Aug 28, 2020 7855 8695 7265 8627 0 +771.91(+9.83%)
Aug 27, 2020 6811 8037 6811 7855 0 +1044.35(+15.33%)
Aug 26, 2020 6811 7696 6470 6811 0 -317.84(-4.46%)
Aug 25, 2020 8287 8400 7129 7129 0 -1271.39(-15.14%)
Aug 24, 2020 7946 8446 6470 8400 0 +499.47(+6.32%)
Aug 21, 2020 7946 8105 6924 7901 0 +68.11(+0.87%)
Aug 20, 2020 6357 8014 6130 7833 0 +1135.17(+16.95%)
Aug 19, 2020 6766 6766 5676 6697 0 -68.11(-1.01%)
Aug 18, 2020 7719 7719 6289 6766 0 -295.14(-4.18%)
Aug 17, 2020 7038 7606 6130 7061 0 -204.33(-2.81%)
Aug 14, 2020 6357 7265 6175 7265 0 +908.13(+14.29%)
Aug 13, 2020 4450 6516 4314 6357 0 +681.10(+12.00%)
Aug 12, 2020 4541 5676 4268 5676 0 +1294.08(+29.53%)
Aug 11, 2020 3860 4995 3860 4382 0 +295.15(+7.22%)
Aug 10, 2020 4177 4314 3587 4087 0 +113.51(+2.86%)
Aug 07, 2020 5222 5222 3405 3973 0 +45.41(+1.16%)
Aug 06, 2020 4495 4495 3428 3928 0 -567.58(-12.63%)
Aug 05, 2020 4609 4654 3860 4495 0 +68.11(+1.54%)
Aug 04, 2020 4450 4654 3905 4427 0 +68.11(+1.56%)
Aug 03, 2020 4813 4813 3973 4359 0 -181.63(-4.00%)
Jul 31, 2020 4768 5222 3860 4541 0 +0.00(+0.00%)
Jul 30, 2020 4200 4881 3928 4541 0 +0.00(+0.00%)
Jul 29, 2020 4995 4995 4087 4541 0 -431.36(-8.68%)
Jul 28, 2020 4586 5608 3860 4972 0 +249.73(+5.29%)
Jul 27, 2020 3860 4722 3860 4722 0 -249.73(-5.02%)
Jul 24, 2020 5676 5835 3928 4972 0 -703.80(-12.40%)
Jul 23, 2020 5244 6312 4858 5676 0 +885.42(+18.48%)
Jul 22, 2020 5108 5108 4223 4790 0 +158.93(+3.43%)
Jul 21, 2020 4518 5562 4223 4631 0 +113.51(+2.51%)
Jul 20, 2020 3746 5426 3746 4518 0 +658.40(+17.06%)
Jul 17, 2020 2747 3860 2747 3860 0 +1180.57(+44.07%)
Jul 16, 2020 3474 3542 2497 2679 0 -771.91(-22.37%)
Jul 15, 2020 2815 3496 2724 3451 0 +726.50(+26.67%)
Jul 14, 2020 1657 2997 1589 2724 0 +1112.47(+69.01%)
Jul 13, 2020 2134 2407 1612 1612 0 -431.37(-21.11%)
Jul 10, 2020 1657 2180 1476 2043 0 +385.96(+23.29%)
Jul 09, 2020 1339 2021 1339 1657 0 +317.85(+23.73%)
Jul 08, 2020 612.99 1362 544.88 1339 0 +794.61(+145.83%)
Jul 07, 2020 385.96 658.40 363.25 544.88 0 +158.92(+41.18%)
Jul 06, 2020 295.14 385.96 272.44 385.96 0 +0.00(+0.00%)
Jul 02, 2020 385.96 385.96 385.96 385.96 0 +0.00(+0.00%)
Jul 01, 2020 317.85 385.96 295.14 385.96 0 +0.00(+0.00%)
Jun 30, 2020 317.85 385.96 317.85 385.96 0 +0.00(+0.00%)
Jun 29, 2020 249.74 408.66 249.74 385.96 0 +90.81(+30.77%)
Jun 26, 2020 295.14 295.14 295.14 295.14 0 +45.41(+18.18%)
Jun 25, 2020 249.74 249.74 249.74 249.74 0 -45.41(-15.38%)
Jun 22, 2020 295.14 295.14 295.14 295.14 0 +68.11(+30.00%)
Jun 18, 2020 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Jun 17, 2020 249.74 249.74 227.03 227.03 0 +0.00(+0.00%)
Jun 12, 2020 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Jun 10, 2020 227.03 227.03 227.03 227.03 0 -90.81(-28.57%)
Jun 09, 2020 249.74 317.85 249.74 317.85 0 +0.00(+0.00%)
Jun 08, 2020 249.74 317.85 249.74 317.85 0 +0.00(+0.00%)
Jun 03, 2020 317.85 317.85 317.85 317.85 0 +22.70(+7.69%)
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.