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 (%)
Sep 30, 2009 1416 1432 1365 1396 0 -14.95(-1.06%)
Sep 29, 2009 1453 1462 1396 1411 0 -43.47(-2.99%)
Sep 28, 2009 1386 1482 1371 1455 0 +67.52(+4.87%)
Sep 25, 2009 1404 1415 1350 1387 0 -11.58(-0.83%)
Sep 24, 2009 1432 1446 1375 1399 0 -36.78(-2.56%)
Sep 23, 2009 1440 1477 1408 1435 0 +0.14(+0.01%)
Sep 22, 2009 1425 1455 1395 1435 0 +25.76(+1.83%)
Sep 21, 2009 1407 1431 1336 1410 0 -10.04(-0.71%)
Sep 18, 2009 1395 1434 1337 1420 0 +16.43(+1.17%)
Sep 17, 2009 1382 1414 1366 1403 0 +30.75(+2.24%)
Sep 16, 2009 1358 1399 1314 1372 0 +14.86(+1.09%)
Sep 15, 2009 1327 1397 1305 1358 0 +12.32(+0.92%)
Sep 14, 2009 1317 1366 1286 1345 0 +3.98(+0.30%)
Sep 11, 2009 1341 1393 1326 1341 0 -1.79(-0.13%)
Sep 10, 2009 1289 1353 1269 1343 0 +47.82(+3.69%)
Sep 09, 2009 1252 1306 1245 1295 0 +44.50(+3.56%)
Sep 08, 2009 1280 1296 1236 1251 0 -10.98(-0.87%)
Sep 04, 2009 1262 1262 1262 0 +7.73(+0.62%)
Sep 03, 2009 1260 1278 1232 1254 0 -12.13(-0.96%)
Sep 02, 2009 1222 1279 1212 1266 0 +36.73(+2.99%)
Sep 01, 2009 1226 1275 1212 1229 0 -4.08(-0.33%)
Aug 31, 2009 1266 1282 1217 1233 0 -17.47(-1.40%)
Aug 28, 2009 1002 1279 1236 1251 0 -23.36(-1.83%)
Aug 27, 2009 1265 1282 1237 1274 0 +5.93(+0.47%)
Aug 26, 2009 1022 1294 1250 1268 0 -31.12(-2.39%)
Aug 25, 2009 1265 1345 1244 1299 0 +25.78(+2.02%)
Aug 24, 2009 1269 1289 1234 1274 0 +8.39(+0.66%)
Aug 21, 2009 1252 1289 1216 1265 0 +9.64(+0.77%)
Aug 20, 2009 1233 1256 1219 1256 0 +14.62(+1.18%)
Aug 19, 2009 1230 1265 1185 1241 0 +30.32(+2.50%)
Aug 18, 2009 1197 1228 1165 1211 0 +3.96(+0.33%)
Aug 17, 2009 1205 1224 1182 1207 0 -2.13(-0.18%)
Aug 14, 2009 1196 1218 1171 1209 0 +20.87(+1.76%)
Aug 13, 2009 1200 1220 1165 1188 0 -8.53(-0.71%)
Aug 12, 2009 1211 1238 1160 1197 0 -27.97(-2.28%)
Aug 11, 2009 945.17 1240 1198 1224 0 -5.77(-0.47%)
Aug 10, 2009 1227 1251 1202 1230 0 -10.24(-0.83%)
Aug 07, 2009 1213 1268 1201 1240 0 +34.72(+2.88%)
Aug 06, 2009 1205 1237 1166 1206 0 -12.18(-1.00%)
Aug 05, 2009 947.82 1243 1181 1218 0 -24.19(-1.95%)
Aug 04, 2009 1216 1296 1148 1242 0 +7.96(+0.64%)
Aug 03, 2009 1170 1263 1157 1234 0 +55.26(+4.69%)
Jul 31, 2009 1167 1193 1154 1179 0 +1.42(+0.12%)
Jul 30, 2009 1201 1228 1135 1178 0 -7.36(-0.62%)
Jul 29, 2009 1218 1256 1157 1185 0 -47.70(-3.87%)
Jul 28, 2009 1173 1256 1130 1233 0 +32.44(+2.70%)
Jul 27, 2009 1219 1232 1169 1200 0 -10.11(-0.84%)
Jul 24, 2009 1201 1219 1169 1210 0 +0.93(+0.08%)
Jul 23, 2009 1161 1224 1156 1209 0 +38.37(+3.28%)
Jul 22, 2009 977.56 1188 1161 1171 0 -23.46(-1.96%)
Jul 21, 2009 1180 1217 1159 1194 0 +70.40(+6.26%)
Jun 26, 2009 1067 1129 1041 1124 0 +49.91(+4.65%)
Jun 25, 2009 1060 1083 1042 1074 0 +31.92(+3.06%)
Jun 24, 2009 1029 1083 999.14 1042 0 +23.03(+2.26%)
Jun 23, 2009 979.64 1086 970.57 1019 0 +55.33(+5.74%)
Jun 22, 2009 991.65 1025 937.32 963.81 0 -33.34(-3.34%)
Jun 19, 2009 988.01 1031 945.18 997.14 0 +17.15(+1.75%)
Jun 18, 2009 981.49 1005 966.12 980.00 0 -6.75(-0.68%)
Jun 17, 2009 962.01 1002 935.34 986.75 0 +18.89(+1.95%)
Jun 16, 2009 964.68 998.60 951.18 967.86 0 +9.24(+0.96%)
Jun 15, 2009 972.03 973.28 934.75 958.62 0 -19.96(-2.04%)
Jun 12, 2009 981.47 987.48 956.11 978.59 0 -0.54(-0.06%)
Jun 11, 2009 957.85 999.18 953.05 979.12 0 +21.00(+2.19%)
Jun 10, 2009 966.10 991.62 945.73 958.13 0 -9.06(-0.94%)
Jun 09, 2009 984.79 998.34 922.22 967.19 0 -182.61(-15.88%)
Jun 08, 2009 989.05 1167 965.87 1150 0 +129.65(+12.71%)
Jun 05, 2009 1009 1041 982.98 1020 0 -8.04(-0.78%)
Jun 04, 2009 1037 1056 989.60 1028 0 -16.25(-1.56%)
Jun 03, 2009 1022 1061 1019 1044 0 -23.75(-2.22%)
Jun 02, 2009 1047 1075 1006 1068 0 +25.44(+2.44%)
Jun 01, 2009 1025 1084 1012 1043 0 -12.79(-1.21%)
May 29, 2009 1069 1074 1030 1056 0 -17.38(-1.62%)
May 28, 2009 1064 1090 1025 1073 0 +11.96(+1.13%)
May 27, 2009 1048 1075 1037 1061 0 +14.86(+1.42%)
May 26, 2009 1039 1066 1015 1046 0 -2.72(-0.26%)
May 25, 2009 1047 1068 1034 1049 0 +0.00(+0.00%)
May 22, 2009 1047 1068 1034 1049 0 +10.12(+0.97%)
May 21, 2009 1061 1080 1032 1039 0 -53.31(-4.88%)
May 20, 2009 1094 1110 1069 1092 0 -2.81(-0.26%)
May 19, 2009 1103 1122 1045 1095 0 -0.36(-0.03%)
May 18, 2009 1081 1144 1006 1095 0 +97.10(+9.73%)
May 15, 2009 1020 1039 982.79 998.08 0 -17.57(-1.73%)
May 14, 2009 1015 1034 963.87 1016 0 -13.41(-1.30%)
May 13, 2009 1051 1066 1019 1029 0 -34.11(-3.21%)
May 12, 2009 1067 1090 1028 1063 0 -4.01(-0.38%)
May 11, 2009 1047 1096 1032 1067 0 +7.39(+0.70%)
May 08, 2009 1059 1080 1050 1060 0 +2.95(+0.28%)
May 07, 2009 1036 1091 1028 1057 0 +32.95(+3.22%)
May 06, 2009 1028 1045 989.78 1024 0 -5.53(-0.54%)
May 05, 2009 1024 1060 999.14 1029 0 +5.91(+0.58%)
May 04, 2009 1005 1031 961.02 1024 0 +47.04(+4.82%)
May 01, 2009 941.23 1010 913.97 976.47 0 +30.23(+3.19%)
Apr 30, 2009 979.85 992.84 924.29 946.24 0 -19.58(-2.03%)
Apr 29, 2009 943.10 981.41 917.54 965.82 0 +43.74(+4.74%)
Apr 28, 2009 883.15 980.46 836.01 922.08 0 +17.83(+1.97%)
Apr 27, 2009 873.05 921.44 865.73 904.26 0 +29.53(+3.38%)
Apr 24, 2009 846.96 876.12 843.56 874.72 0 +24.67(+2.90%)
Apr 23, 2009 848.70 874.90 829.05 850.06 0 +4.12(+0.49%)
Apr 22, 2009 819.04 869.26 806.04 845.94 0 +10.88(+1.30%)
Apr 21, 2009 798.82 836.03 787.06 835.06 0 +32.18(+4.01%)
Apr 20, 2009 800.82 827.03 785.14 802.88 0 -18.94(-2.31%)
Apr 17, 2009 787.72 828.42 781.01 821.83 0 +41.97(+5.38%)
Apr 16, 2009 775.04 790.90 757.31 779.86 0 +2.12(+0.27%)
Apr 15, 2009 723.59 780.64 721.00 777.74 0 +39.44(+5.34%)
Apr 14, 2009 732.79 747.32 717.86 738.30 0 +3.41(+0.46%)
Apr 13, 2009 749.42 754.45 724.28 734.89 0 -12.13(-1.62%)
Apr 10, 2009 735.98 751.27 724.54 747.02 0 +0.00(+0.00%)
Apr 09, 2009 735.98 751.27 724.54 747.02 0 +18.61(+2.56%)
Apr 08, 2009 718.04 733.56 693.29 728.41 0 +25.28(+3.60%)
Apr 07, 2009 717.16 739.46 691.83 703.13 0 -3.53(-0.50%)
Apr 06, 2009 703.62 727.87 681.61 706.66 0 -26.25(-3.58%)
Apr 03, 2009 696.19 744.56 657.49 732.91 0 +30.14(+4.29%)
Apr 02, 2009 694.55 717.91 676.92 702.77 0 +14.06(+2.04%)
Apr 01, 2009 689.25 704.12 683.65 688.70 0 -3.06(-0.44%)
Mar 31, 2009 704.47 735.68 651.79 691.76 0 -10.52(-1.50%)
Mar 30, 2009 683.54 739.99 667.16 702.28 0 +3.05(+0.44%)
Mar 27, 2009 717.40 742.90 678.69 699.23 0 -24.26(-3.35%)
Mar 26, 2009 742.42 757.35 702.77 723.49 0 -7.86(-1.07%)
Mar 25, 2009 733.30 755.89 699.57 731.35 0 -4.79(-0.65%)
Mar 24, 2009 711.72 742.49 697.14 736.13 0 -8.96(-1.20%)
Mar 23, 2009 707.90 768.59 705.04 745.10 0 +10.16(+1.38%)
Mar 20, 2009 734.22 751.61 700.63 734.93 0 +4.21(+0.58%)
Mar 19, 2009 729.88 741.65 700.34 730.72 0 +2.79(+0.38%)
Mar 18, 2009 750.33 773.54 703.82 727.93 0 -33.60(-4.41%)
Mar 17, 2009 756.54 765.48 732.47 761.52 0 +5.26(+0.70%)
Mar 16, 2009 733.09 785.57 697.91 756.26 0 +5.33(+0.71%)
Mar 13, 2009 729.49 753.83 693.12 750.93 0 +29.64(+4.11%)
Mar 12, 2009 692.43 723.40 689.78 721.29 0 +25.67(+3.69%)
Mar 11, 2009 698.02 710.69 680.15 695.62 0 +5.80(+0.84%)
Mar 10, 2009 660.36 704.35 660.36 689.82 0 +11.35(+1.67%)
Mar 09, 2009 678.99 692.34 662.18 678.47 0 -7.48(-1.09%)
Mar 06, 2009 699.42 709.63 678.13 685.95 0 -7.47(-1.08%)
Mar 05, 2009 718.33 729.26 684.15 693.42 0 -33.20(-4.57%)
Mar 04, 2009 731.04 751.03 710.78 726.63 0 -4.75(-0.65%)
Mar 03, 2009 733.28 769.19 686.99 731.37 0 -12.39(-1.67%)
Mar 02, 2009 738.10 770.50 717.02 743.77 0 -27.40(-3.55%)
Feb 27, 2009 755.76 813.93 745.62 771.17 0 -3.54(-0.46%)
Feb 26, 2009 786.45 797.09 739.39 774.71 0 -9.18(-1.17%)
Feb 25, 2009 771.58 795.35 762.26 783.89 0 -0.83(-0.11%)
Feb 24, 2009 780.39 790.50 777.15 784.71 0 +12.41(+1.61%)
Feb 23, 2009 787.43 801.66 765.28 772.30 0 -18.67(-2.36%)
Feb 20, 2009 815.41 829.14 768.39 790.97 0 -42.45(-5.09%)
Feb 19, 2009 844.64 864.88 816.11 833.42 0 -1.71(-0.21%)
Feb 18, 2009 827.17 878.58 810.48 835.13 0 +1.59(+0.19%)
Feb 17, 2009 823.61 838.64 808.88 833.54 0 +16.95(+2.08%)
Feb 16, 2009 807.52 828.87 792.60 816.59 0 +0.00(+0.00%)
Feb 13, 2009 807.52 828.87 792.60 816.59 0 +11.53(+1.43%)
Feb 12, 2009 802.37 808.22 777.65 805.06 0 +10.55(+1.33%)
Feb 11, 2009 777.02 800.88 752.28 794.51 0 +7.29(+0.93%)
Feb 10, 2009 775.25 804.04 741.07 787.22 0 -1.25(-0.16%)
Feb 09, 2009 790.00 802.14 786.30 788.47 0 -1.70(-0.22%)
Feb 06, 2009 769.57 796.22 765.84 790.17 0 +11.39(+1.46%)
Feb 05, 2009 772.57 786.78 769.41 778.78 0 -1.09(-0.14%)
Feb 04, 2009 786.66 788.51 767.20 779.87 0 -3.24(-0.41%)
Feb 03, 2009 767.10 792.93 755.10 783.11 0 +16.32(+2.13%)
Feb 02, 2009 772.79 784.16 759.27 766.79 0 -8.13(-1.05%)
Jan 30, 2009 791.23 803.44 742.41 774.92 0 -11.39(-1.45%)
Jan 29, 2009 760.16 791.37 745.88 786.31 0 +30.66(+4.06%)
Jan 28, 2009 745.03 762.86 724.34 755.65 0 +30.39(+4.19%)
Jan 27, 2009 715.65 736.90 706.50 725.26 0 +3.51(+0.49%)
Jan 26, 2009 724.88 749.20 700.61 721.75 0 -18.68(-2.52%)
Jan 23, 2009 754.87 775.82 710.27 740.43 0 -5.17(-0.69%)
Jan 22, 2009 751.09 769.89 731.39 745.60 0 -11.24(-1.48%)
Jan 21, 2009 772.84 810.04 727.42 756.84 0 -31.16(-3.95%)
Jan 20, 2009 823.51 848.43 766.87 788.00 0 -54.10(-6.42%)
Jan 19, 2009 841.98 862.57 801.49 842.09 0 +0.00(+0.00%)
Jan 16, 2009 841.98 862.57 801.49 842.09 0 -2.31(-0.27%)
Jan 15, 2009 857.53 866.12 828.68 844.40 0 -20.28(-2.35%)
Jan 14, 2009 884.59 898.74 851.27 864.68 0 -32.80(-3.66%)
Jan 13, 2009 883.79 904.94 865.28 897.49 0 +8.21(+0.92%)
Jan 12, 2009 887.34 918.99 869.63 889.28 0 +8.63(+0.98%)
Jan 09, 2009 860.83 893.80 821.82 880.65 0 +10.59(+1.22%)
Jan 08, 2009 848.99 892.73 805.59 870.06 0 +24.60(+2.91%)
Jan 07, 2009 841.45 869.87 825.64 845.46 0 -8.37(-0.98%)
Jan 06, 2009 830.66 859.97 805.84 853.82 0 +18.79(+2.25%)
Jan 05, 2009 851.28 858.01 828.48 835.03 0 -16.78(-1.97%)
Jan 02, 2009 820.66 856.79 792.53 851.81 0 +27.82(+3.38%)
Jan 01, 2009 794.52 832.09 790.00 823.99 0 +0.00(+0.00%)
Dec 31, 2008 794.52 832.09 790.00 823.99 0 +11.76(+1.45%)
Dec 30, 2008 805.04 823.14 793.85 812.23 0 +18.47(+2.33%)
Dec 29, 2008 781.12 812.17 755.11 793.76 0 +2.91(+0.37%)
Dec 26, 2008 789.77 807.82 754.66 790.84 0 -11.58(-1.44%)
Dec 25, 2008 812.21 826.49 769.58 802.42 0 +0.00(+0.00%)
Dec 24, 2008 812.21 826.49 769.58 802.42 0 -5.95(-0.74%)
Dec 23, 2008 777.17 811.32 769.62 808.37 0 +35.27(+4.56%)
Dec 22, 2008 782.64 799.83 758.45 773.10 0 +12.12(+1.59%)
Dec 19, 2008 749.29 788.32 723.38 760.98 0 +8.35(+1.11%)
Dec 18, 2008 741.74 759.00 732.36 752.63 0 +11.50(+1.55%)
Dec 17, 2008 730.29 751.66 725.92 741.13 0 +18.15(+2.51%)
Dec 16, 2008 732.74 745.54 709.38 722.98 0 -12.09(-1.64%)
Dec 15, 2008 747.87 767.00 729.23 735.06 0 -25.18(-3.31%)
Dec 12, 2008 748.45 761.40 742.55 760.24 0 -3.35(-0.44%)
Dec 11, 2008 766.13 781.42 748.19 763.59 0 -12.21(-1.57%)
Dec 10, 2008 734.09 791.62 731.27 775.80 0 +24.20(+3.22%)
Dec 09, 2008 736.19 766.34 713.33 751.61 0 -6.24(-0.82%)
Dec 08, 2008 702.96 775.91 672.31 757.85 0 +45.77(+6.43%)
Dec 05, 2008 720.62 733.80 673.91 712.08 0 -26.92(-3.64%)
Dec 04, 2008 756.32 768.94 726.26 739.00 0 -20.43(-2.69%)
Dec 03, 2008 746.98 772.44 733.64 759.43 0 +0.98(+0.13%)
Dec 02, 2008 758.96 778.62 708.88 758.45 0 -2.04(-0.27%)
Dec 01, 2008 775.19 791.62 744.37 760.48 0 -19.03(-2.44%)
Nov 28, 2008 757.25 784.14 730.59 779.52 0 +18.05(+2.37%)
Nov 27, 2008 725.32 768.37 702.69 761.47 0 +0.00(+0.00%)
Nov 26, 2008 725.32 768.37 702.69 761.47 0 +22.77(+3.08%)
Nov 25, 2008 711.20 746.20 687.84 738.70 0 +20.85(+2.90%)
Nov 24, 2008 707.75 731.84 676.42 717.86 0 +7.04(+0.99%)
Nov 21, 2008 720.35 726.95 669.50 710.82 0 -20.27(-2.77%)
Nov 20, 2008 755.85 797.43 717.46 731.09 0 -38.85(-5.05%)
Nov 19, 2008 821.49 839.57 733.37 769.94 0 -82.21(-9.65%)
Nov 18, 2008 821.15 854.61 777.35 852.15 0 +23.91(+2.89%)
Nov 17, 2008 845.84 856.42 784.25 828.24 0 +8.06(+0.98%)
Nov 14, 2008 804.07 832.18 788.55 820.18 0 +3.14(+0.38%)
Nov 13, 2008 781.29 862.12 777.94 817.04 0 +34.83(+4.45%)
Nov 12, 2008 799.38 823.84 774.54 782.21 0 -33.64(-4.12%)
Nov 11, 2008 817.14 851.99 785.38 815.85 0 -21.57(-2.58%)
Nov 10, 2008 829.33 853.80 800.67 837.42 0 +6.69(+0.81%)
Nov 07, 2008 810.75 858.47 767.06 830.73 0 +22.64(+2.80%)
Nov 06, 2008 833.90 863.50 772.91 808.09 0 -20.86(-2.52%)
Nov 05, 2008 773.07 843.39 730.13 828.94 0 +47.22(+6.04%)
Nov 04, 2008 762.02 788.90 729.22 781.73 0 +13.18(+1.71%)
Nov 03, 2008 800.39 819.20 742.89 768.55 0 -23.03(-2.91%)
Oct 31, 2008 719.30 800.57 687.36 791.58 0 +60.00(+8.20%)
Oct 30, 2008 704.70 753.43 690.52 731.58 0 +33.24(+4.76%)
Oct 29, 2008 682.84 717.02 665.46 698.34 0 +9.03(+1.31%)
Oct 28, 2008 690.33 719.78 655.02 689.31 0 -9.06(-1.30%)
Oct 27, 2008 681.89 745.48 664.22 698.37 0 +22.73(+3.36%)
Oct 24, 2008 669.15 707.18 659.89 675.64 0 -5.00(-0.73%)
Oct 23, 2008 674.22 730.47 661.08 680.64 0 -13.50(-1.94%)
Oct 22, 2008 690.70 711.97 656.68 694.13 0 -4.84(-0.69%)
Oct 21, 2008 674.72 714.76 673.56 698.98 0 -3.22(-0.46%)
Oct 20, 2008 686.33 718.09 673.15 702.19 0 +11.81(+1.71%)
Oct 17, 2008 676.31 701.40 668.29 690.38 0 +9.15(+1.34%)
Oct 16, 2008 684.89 696.63 664.47 681.23 0 +7.18(+1.07%)
Oct 15, 2008 693.21 704.72 652.02 674.05 0 -28.73(-4.09%)
Oct 14, 2008 741.24 780.56 581.95 702.79 0 +31.23(+4.65%)
Oct 13, 2008 688.39 738.94 653.20 671.55 0 +22.37(+3.45%)
Oct 10, 2008 675.79 706.63 614.28 649.18 0 -42.14(-6.10%)
Oct 09, 2008 727.20 770.96 680.30 691.33 0 -59.16(-7.88%)
Oct 08, 2008 739.21 800.68 695.43 750.49 0 +3.87(+0.52%)
Oct 07, 2008 754.26 823.30 691.82 746.62 0 -17.32(-2.27%)
Oct 06, 2008 823.11 825.57 735.55 763.94 0 -73.04(-8.73%)
Oct 03, 2008 851.61 875.21 805.71 836.98 0 -25.66(-2.97%)
Oct 02, 2008 886.88 890.95 828.52 862.64 0 -17.17(-1.95%)
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.