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 (%)
Jul 29, 2011 1596 1666 1585 1633 0 +18.99(+1.18%)
Jul 28, 2011 1625 1654 1600 1614 0 -11.25(-0.69%)
Jul 27, 2011 1656 1660 1609 1626 0 -27.08(-1.64%)
Jul 26, 2011 1670 1683 1650 1653 0 -17.58(-1.05%)
Jul 25, 2011 1652 1686 1646 1670 0 +5.44(+0.33%)
Jul 22, 2011 1655 1684 1643 1665 0 +5.91(+0.36%)
Jul 21, 2011 1663 1677 1649 1659 0 +6.90(+0.42%)
Jul 20, 2011 1644 1667 1635 1652 0 +8.03(+0.49%)
Jul 19, 2011 1662 1694 1638 1644 0 -8.65(-0.52%)
Jul 18, 2011 1673 1694 1647 1653 0 -20.71(-1.24%)
Jul 15, 2011 1678 1697 1664 1673 0 -0.14(-0.01%)
Jul 14, 2011 1309 1691 1664 1674 0 -7.61(-0.45%)
Jul 13, 2011 1679 1708 1674 1681 0 +12.18(+0.73%)
Jul 12, 2011 1701 1720 1648 1669 0 -45.52(-2.65%)
Jul 11, 2011 1713 1747 1702 1715 0 -19.67(-1.13%)
Jul 08, 2011 1728 1761 1718 1734 0 -9.60(-0.55%)
Jul 07, 2011 1756 1781 1724 1744 0 -17.03(-0.97%)
Jul 06, 2011 1730 1770 1707 1761 0 +35.99(+2.09%)
Jul 05, 2011 1739 1746 1719 1725 0 +15.30(+0.89%)
Jul 01, 2011 1710 1710 1710 0 +10.34(+0.61%)
Jun 30, 2011 1698 1727 1689 1699 0 +5.53(+0.33%)
Jun 29, 2011 1725 1743 1687 1694 0 -14.16(-0.83%)
Jun 28, 2011 1706 1732 1687 1708 0 +4.93(+0.29%)
Jun 27, 2011 1698 1745 1635 1703 0 +7.02(+0.41%)
Jun 24, 2011 1622 1708 1600 1696 0 +72.86(+4.49%)
Jun 23, 2011 1623 1661 1581 1623 0 -7.79(-0.48%)
Jun 22, 2011 1638 1667 1617 1631 0 -11.14(-0.68%)
Jun 21, 2011 1582 1664 1574 1642 0 +66.16(+4.20%)
Jun 20, 2011 1577 1596 1555 1576 0 +1.48(+0.09%)
Jun 17, 2011 1583 1610 1549 1574 0 -3.44(-0.22%)
Jun 16, 2011 1572 1615 1531 1578 0 +5.20(+0.33%)
Jun 15, 2011 1577 1599 1553 1573 0 -17.42(-1.10%)
Jun 14, 2011 1570 1602 1544 1590 0 +36.02(+2.32%)
Jun 13, 2011 1584 1590 1550 1554 0 -27.92(-1.76%)
Jun 10, 2011 1580 1600 1551 1582 0 -0.23(-0.01%)
Jun 09, 2011 1524 1607 1492 1582 0 +72.94(+4.83%)
Jun 08, 2011 1519 1536 1496 1509 0 -15.12(-0.99%)
Jun 07, 2011 1545 1561 1518 1524 0 -16.03(-1.04%)
Jun 06, 2011 1591 1605 1514 1540 0 -60.00(-3.75%)
Jun 03, 2011 1620 1633 1584 1600 0 +5.56(+0.35%)
May 24, 2011 1613 1625 1571 1595 0 -12.94(-0.80%)
May 23, 2011 1586 1624 1579 1608 0 -1.56(-0.10%)
May 20, 2011 1597 1631 1573 1609 0 +12.41(+0.78%)
May 19, 2011 1617 1624 1589 1597 0 -16.51(-1.02%)
May 18, 2011 1601 1628 1592 1613 0 +11.32(+0.71%)
May 17, 2011 1629 1640 1586 1602 0 -24.37(-1.50%)
May 16, 2011 1652 1660 1610 1626 0 -31.95(-1.93%)
May 13, 2011 1687 1697 1656 1658 0 -28.89(-1.71%)
May 12, 2011 1669 1704 1642 1687 0 +19.72(+1.18%)
May 11, 2011 1667 1695 1649 1668 0 -3.59(-0.21%)
May 10, 2011 1661 1687 1647 1671 0 +20.79(+1.26%)
May 09, 2011 1634 1672 1623 1650 0 +17.95(+1.10%)
May 06, 2011 1619 1653 1611 1632 0 +25.26(+1.57%)
May 05, 2011 1620 1650 1592 1607 0 +25.09(+1.59%)
May 04, 2011 1629 1638 1580 1582 0 -46.43(-2.85%)
May 03, 2011 1640 1658 1611 1628 0 -6.63(-0.41%)
May 02, 2011 1637 1661 1621 1635 0 -18.04(-1.09%)
Apr 29, 2011 1648 1664 1627 1653 0 -0.35(-0.02%)
Apr 28, 2011 1638 1671 1629 1653 0 +6.88(+0.42%)
Apr 27, 2011 1629 1660 1619 1647 0 +21.42(+1.32%)
Apr 26, 2011 1626 1661 1603 1625 0 +32.54(+2.04%)
Apr 25, 2011 1594 1613 1550 1593 0 -9.12(-0.57%)
Apr 21, 2011 1590 1616 1577 1602 0 +13.27(+0.84%)
Apr 20, 2011 1587 1595 1562 1588 0 +26.28(+1.68%)
Apr 19, 2011 1576 1584 1545 1562 0 -8.62(-0.55%)
Apr 18, 2011 1558 1576 1554 1571 0 -5.76(-0.37%)
Apr 15, 2011 1579 1593 1543 1577 0 -11.19(-0.70%)
Apr 14, 2011 1561 1591 1558 1588 0 +14.73(+0.94%)
Apr 13, 2011 1590 1591 1551 1573 0 +0.40(+0.03%)
Apr 12, 2011 1520 1597 1511 1573 0 -2.94(-0.19%)
Apr 11, 2011 1505 1642 1485 1576 0 -62.94(-3.84%)
Apr 08, 2011 1667 1675 1631 1639 0 -16.07(-0.97%)
Apr 07, 2011 1661 1675 1635 1655 0 -5.06(-0.30%)
Apr 06, 2011 1665 1677 1652 1660 0 -6.60(-0.40%)
Apr 05, 2011 1654 1681 1644 1666 0 +8.54(+0.52%)
Apr 04, 2011 1654 1674 1641 1658 0 +19.45(+1.19%)
Apr 01, 2011 1663 1676 1628 1638 0 -19.07(-1.15%)
Mar 31, 2011 1642 1668 1631 1657 0 +4.00(+0.24%)
Mar 30, 2011 1637 1661 1629 1653 0 +10.40(+0.63%)
Mar 29, 2011 1624 1662 1619 1643 0 +5.95(+0.36%)
Mar 28, 2011 1662 1662 1605 1637 0 -25.96(-1.56%)
Mar 25, 2011 1672 1683 1651 1663 0 -1.97(-0.12%)
Mar 24, 2011 1661 1676 1642 1665 0 +3.53(+0.21%)
Mar 23, 2011 1655 1670 1630 1661 0 +11.21(+0.68%)
Mar 22, 2011 1620 1664 1609 1650 0 +35.79(+2.22%)
Mar 21, 2011 1569 1629 1541 1614 0 +50.73(+3.24%)
Mar 18, 2011 1553 1574 1528 1564 0 +18.22(+1.18%)
Mar 17, 2011 1560 1562 1537 1545 0 +4.70(+0.31%)
Mar 16, 2011 1557 1562 1525 1541 0 -17.38(-1.12%)
Mar 15, 2011 1520 1574 1514 1558 0 +3.47(+0.22%)
Mar 14, 2011 1538 1569 1526 1555 0 +7.74(+0.50%)
Mar 11, 2011 1536 1560 1518 1547 0 +5.67(+0.37%)
Mar 10, 2011 1564 1570 1520 1541 0 -31.89(-2.03%)
Mar 09, 2011 1594 1604 1572 1573 0 -24.06(-1.51%)
Mar 08, 2011 1582 1630 1546 1597 0 +36.96(+2.37%)
Mar 07, 2011 1600 1611 1550 1560 0 -37.73(-2.36%)
Mar 04, 2011 1592 1620 1580 1598 0 +7.37(+0.46%)
Mar 03, 2011 1587 1605 1571 1591 0 +15.51(+0.98%)
Mar 02, 2011 1562 1601 1553 1575 0 +10.39(+0.66%)
Mar 01, 2011 1581 1609 1549 1565 0 -12.32(-0.78%)
Feb 28, 2011 1591 1597 1562 1577 0 +6.26(+0.40%)
Feb 25, 2011 1532 1588 1508 1571 0 +45.40(+2.98%)
Feb 24, 2011 1545 1555 1506 1525 0 -15.56(-1.01%)
Feb 23, 2011 1590 1618 1510 1541 0 -55.87(-3.50%)
Feb 22, 2011 1550 1639 1525 1597 0 +35.74(+2.29%)
Feb 18, 2011 1561 1561 1561 0 -2.07(-0.13%)
Feb 17, 2011 1545 1583 1522 1563 0 +17.70(+1.15%)
Feb 16, 2011 1512 1550 1511 1545 0 +20.34(+1.33%)
Feb 15, 2011 1522 1537 1508 1525 0 +2.64(+0.17%)
Feb 14, 2011 1513 1540 1509 1522 0 +4.32(+0.28%)
Feb 11, 2011 1499 1522 1479 1518 0 +9.49(+0.63%)
Feb 10, 2011 1511 1522 1495 1509 0 -9.42(-0.62%)
Feb 09, 2011 1518 1539 1487 1518 0 -14.54(-0.95%)
Feb 08, 2011 1509 1545 1494 1533 0 +12.63(+0.83%)
Feb 07, 2011 1504 1536 1496 1520 0 +21.57(+1.44%)
Feb 04, 2011 1475 1515 1463 1498 0 +21.13(+1.43%)
Feb 03, 2011 1460 1487 1438 1477 0 -2.27(-0.15%)
Feb 02, 2011 1480 1499 1461 1480 0 -9.91(-0.67%)
Feb 01, 2011 1443 1496 1427 1489 0 +54.50(+3.80%)
Jan 31, 2011 1468 1470 1428 1435 0 -20.71(-1.42%)
Jan 28, 2011 1477 1486 1450 1456 0 -11.78(-0.80%)
Jan 27, 2011 1479 1491 1455 1467 0 -14.07(-0.95%)
Jan 26, 2011 1435 1509 1436 1481 0 +52.66(+3.69%)
Jan 25, 2011 1427 1449 1404 1429 0 -10.98(-0.76%)
Jan 24, 2011 1412 1451 1407 1440 0 +38.80(+2.77%)
Jan 21, 2011 1409 1434 1381 1401 0 -5.84(-0.42%)
Jan 20, 2011 1439 1448 1370 1407 0 -31.06(-2.16%)
Jan 19, 2011 1503 1507 1437 1438 0 -68.97(-4.58%)
Jan 18, 2011 1525 1537 1484 1507 0 -15.26(-1.00%)
Jan 14, 2011 1522 1522 1522 0 +45.26(+3.06%)
Jan 13, 2011 1499 1504 1462 1477 0 -25.38(-1.69%)
Jan 12, 2011 1502 1513 1491 1502 0 +8.00(+0.54%)
Jan 11, 2011 1482 1509 1475 1494 0 +49.92(+3.46%)
Jan 10, 2011 1026 1453 1432 1444 0 +0.20(+0.01%)
Jan 07, 2011 1015 1456 1423 1444 0 +0.37(+0.03%)
Jan 06, 2011 1023 1454 1431 1444 0 -0.69(-0.05%)
Jan 05, 2011 933.39 1453 1345 1444 0 +91.94(+6.80%)
Jan 04, 2011 952.85 1375 1333 1353 0 -17.85(-1.30%)
Jan 03, 2011 954.68 1402 1345 1370 0 -4.92(-0.36%)
Dec 31, 2010 961.31 1387 1363 1375 0 -5.43(-0.39%)
Dec 30, 2010 968.22 1397 1369 1381 0 -5.10(-0.37%)
Dec 29, 2010 980.16 1403 1368 1386 0 -7.61(-0.55%)
Dec 28, 2010 982.27 1400 1377 1393 0 -6.06(-0.43%)
Dec 27, 2010 969.15 1409 1381 1399 0 +13.97(+1.01%)
Dec 23, 2010 1386 1386 1386 0 -4.78(-0.34%)
Dec 22, 2010 950.71 1393 1359 1390 0 +20.68(+1.51%)
Dec 21, 2010 954.20 1377 1362 1370 0 +1.79(+0.13%)
Dec 20, 2010 940.89 1379 1352 1368 0 +13.53(+1.00%)
Dec 17, 2010 928.28 1360 1332 1354 0 +8.03(+0.60%)
Dec 16, 2010 911.44 1350 1321 1346 0 +13.40(+1.01%)
Dec 15, 2010 1318 1345 1308 1333 0 +16.07(+1.22%)
Dec 14, 2010 1302 1334 1291 1317 0 +32.79(+2.55%)
Dec 10, 2010 1269 1291 1259 1284 0 +11.85(+0.93%)
Dec 09, 2010 1281 1291 1266 1272 0 -3.90(-0.31%)
Dec 08, 2010 1281 1294 1269 1276 0 -4.64(-0.36%)
Dec 07, 2010 1282 1301 1269 1281 0 +4.81(+0.38%)
Dec 06, 2010 1259 1287 1254 1276 0 +7.56(+0.60%)
Dec 03, 2010 1254 1278 1248 1268 0 +13.24(+1.05%)
Dec 02, 2010 1259 1275 1242 1255 0 +4.44(+0.36%)
Dec 01, 2010 1259 1267 1243 1251 0 -9.07(-0.72%)
Nov 30, 2010 1256 1279 1247 1260 0 -1.93(-0.15%)
Nov 29, 2010 1257 1271 1245 1262 0 -1.13(-0.09%)
Nov 26, 2010 1261 1270 1252 1263 0 -4.40(-0.35%)
Nov 24, 2010 1248 1267 1267 1267 0 +16.44(+1.31%)
Nov 23, 2010 1257 1264 1245 1251 0 -14.60(-1.15%)
Nov 22, 2010 1249 1274 1247 1265 0 +15.25(+1.22%)
Nov 19, 2010 1251 1255 1238 1250 0 +1.35(+0.11%)
Nov 18, 2010 1256 1263 1240 1249 0 -2.18(-0.17%)
Nov 17, 2010 1267 1270 1246 1251 0 -14.16(-1.12%)
Nov 16, 2010 1269 1276 1257 1265 0 -7.08(-0.56%)
Nov 15, 2010 1283 1297 1266 1272 0 -9.61(-0.75%)
Nov 12, 2010 1291 1297 1277 1282 0 -13.99(-1.08%)
Nov 11, 2010 1305 1324 1293 1296 0 -21.28(-1.62%)
Nov 10, 2010 1308 1331 1294 1317 0 +11.40(+0.87%)
Nov 09, 2010 1331 1331 1300 1306 0 -25.04(-1.88%)
Nov 08, 2010 1335 1342 1323 1331 0 -6.60(-0.49%)
Nov 05, 2010 1344 1348 1327 1337 0 -4.42(-0.33%)
Nov 04, 2010 1341 1355 1329 1342 0 +5.00(+0.37%)
Nov 03, 2010 1345 1351 1323 1337 0 -10.78(-0.80%)
Nov 02, 2010 1343 1357 1332 1347 0 +12.57(+0.94%)
Nov 01, 2010 1366 1377 1327 1335 0 -31.97(-2.34%)
Oct 29, 2010 1341 1373 1334 1367 0 +24.03(+1.79%)
Oct 28, 2010 1332 1354 1305 1343 0 +46.67(+3.60%)
Oct 27, 2010 1299 1313 1281 1296 0 -6.14(-0.47%)
Oct 25, 2010 1295 1317 1284 1302 0 +16.16(+1.26%)
Oct 22, 2010 1301 1306 1279 1286 0 +3.62(+0.28%)
Oct 21, 2010 1296 1309 1267 1283 0 -13.22(-1.02%)
Oct 20, 2010 1291 1311 1272 1296 0 +1.14(+0.09%)
Oct 19, 2010 1317 1326 1277 1295 0 -35.55(-2.67%)
Oct 18, 2010 1314 1337 1291 1330 0 +13.72(+1.04%)
Oct 15, 2010 1326 1332 1299 1316 0 +3.32(+0.25%)
Oct 14, 2010 1323 1324 1298 1313 0 -11.53(-0.87%)
Oct 13, 2010 1316 1329 1299 1325 0 +13.52(+1.03%)
Oct 12, 2010 1315 1328 1301 1311 0 +262.60(+25.04%)
Oct 11, 2010 1017 1066 1018 1049 0 +27.52(+2.70%)
Oct 08, 2010 998.63 1028 991.32 1021 0 +27.65(+2.78%)
Oct 07, 2010 989.26 1001 978.58 993.36 0 +5.43(+0.55%)
Oct 06, 2010 993.17 997.18 974.81 987.92 0 -3.57(-0.36%)
Oct 05, 2010 958.61 993.32 952.38 991.49 0 +38.76(+4.07%)
Oct 04, 2010 980.52 983.19 945.30 952.73 0 -31.00(-3.15%)
Oct 01, 2010 985.94 997.01 952.50 983.73 0 -31.01(-3.06%)
Sep 30, 2010 992.99 1024 967.96 1015 0 -214.62(-17.46%)
Sep 29, 2010 983.87 1234 1213 1229 0 +4.99(+0.41%)
Sep 28, 2010 962.72 1229 1197 1224 0 +24.15(+2.01%)
Sep 27, 2010 972.46 1215 1188 1200 0 -12.59(-1.04%)
Sep 24, 2010 964.85 1215 1190 1213 0 +13.77(+1.15%)
Sep 23, 2010 969.19 1216 1187 1199 0 -19.16(-1.57%)
Sep 22, 2010 991.57 1241 1210 1218 0 -17.55(-1.42%)
Sep 21, 2010 977.59 1251 1206 1236 0 +25.19(+2.08%)
Sep 20, 2010 950.63 1216 1171 1211 0 +24.57(+2.07%)
Sep 17, 2010 967.26 1207 1177 1186 0 -12.20(-1.02%)
Sep 15, 2010 929.07 1204 1163 1198 0 +24.27(+2.07%)
Sep 14, 2010 932.60 1182 1153 1174 0 +0.14(+0.01%)
Sep 13, 2010 892.97 1179 1130 1174 0 +40.66(+3.59%)
Sep 10, 2010 897.98 1142 1127 1133 0 -3.61(-0.32%)
Sep 09, 2010 903.88 1152 1132 1137 0 -1.59(-0.14%)
Sep 08, 2010 910.83 1157 1132 1138 0 -6.64(-0.58%)
Sep 07, 2010 905.16 1160 1135 1145 0 +5.79(+0.51%)
Sep 03, 2010 1139 1139 1139 0 -9.86(-0.86%)
Sep 02, 2010 920.62 1171 1143 1149 0 -17.54(-1.50%)
Sep 01, 2010 908.44 1174 1139 1167 0 +31.51(+2.78%)
Aug 31, 2010 912.90 1171 1132 1135 0 -21.05(-1.82%)
Aug 30, 2010 919.28 1182 1139 1156 0 -11.22(-0.96%)
Aug 27, 2010 912.71 1176 1130 1167 0 +20.05(+1.75%)
Aug 26, 2010 906.73 1165 1134 1147 0 -0.91(-0.08%)
Aug 25, 2010 900.78 1159 1126 1148 0 +8.35(+0.73%)
Aug 24, 2010 889.08 1160 1124 1140 0 -4.95(-0.43%)
Aug 23, 2010 910.83 1174 1135 1145 0 -0.45(-0.04%)
Aug 20, 2010 904.74 1158 1133 1145 0 +7.68(+0.68%)
Aug 19, 2010 916.50 1161 1133 1138 0 -25.04(-2.15%)
Aug 18, 2010 927.04 1175 1144 1163 0 +0.36(+0.03%)
Aug 17, 2010 919.72 1183 1140 1162 0 +10.96(+0.95%)
Aug 16, 2010 900.94 1180 1125 1151 0 +18.25(+1.61%)
Aug 13, 2010 919.13 1159 1125 1133 0 -25.13(-2.17%)
Aug 12, 2010 894.98 1180 1124 1158 0 +10.11(+0.88%)
Aug 11, 2010 927.11 1176 1134 1148 0 -22.43(-1.92%)
Aug 10, 2010 935.53 1187 1149 1170 0 -2.05(-0.17%)
Aug 09, 2010 918.04 1178 1136 1173 0 +20.18(+1.75%)
Aug 06, 2010 922.42 1169 1129 1152 0 -8.81(-0.76%)
Aug 05, 2010 924.19 1176 1155 1161 0 -1.48(-0.13%)
Aug 04, 2010 923.74 1169 1151 1163 0 +0.93(+0.08%)
Aug 03, 2010 927.26 1190 1145 1162 0 -3.16(-0.27%)
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.