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 (%)
Apr 06, 2016 385.96 385.96 385.96 385.96 0 -181.63(-32.00%)
Apr 04, 2016 567.58 567.58 567.58 567.58 0 +45.41(+8.70%)
Apr 01, 2016 522.18 522.18 522.18 522.18 0 +163.46(+45.57%)
Mar 31, 2016 522.18 522.18 358.71 358.71 0 -145.30(-28.83%)
Mar 30, 2016 504.01 504.01 504.01 504.01 0 +0.00(+0.00%)
Mar 28, 2016 504.01 504.01 504.01 504.01 0 -18.16(-3.48%)
Mar 24, 2016 522.18 522.18 522.18 522.18 0 +204.33(+64.29%)
Mar 23, 2016 317.85 317.85 317.85 317.85 0 -158.92(-33.33%)
Mar 21, 2016 476.77 476.77 476.77 476.77 0 +0.00(+0.00%)
Mar 18, 2016 363.25 476.77 363.25 476.77 0 +136.22(+40.00%)
Mar 15, 2016 340.55 340.55 340.55 340.55 0 +0.00(+0.00%)
Mar 14, 2016 340.55 454.07 272.44 340.55 0 +0.00(+0.00%)
Mar 11, 2016 476.77 476.77 340.55 340.55 0 -136.22(-28.57%)
Mar 10, 2016 476.77 476.77 476.77 476.77 0 +22.70(+5.00%)
Mar 09, 2016 658.40 658.40 454.07 454.07 0 -2.27(-0.50%)
Mar 04, 2016 456.34 456.34 456.34 456.34 0 -20.43(-4.29%)
Mar 01, 2016 476.77 476.77 476.77 476.77 0 +0.00(+0.00%)
Feb 24, 2016 476.77 476.77 476.77 476.77 0 +68.11(+16.67%)
Feb 23, 2016 408.66 408.66 408.66 408.66 0 +0.00(+0.00%)
Feb 22, 2016 431.36 431.36 272.44 408.66 0 -45.41(-10.00%)
Feb 19, 2016 442.71 454.07 442.71 454.07 0 +113.52(+33.33%)
Feb 17, 2016 340.55 340.55 340.55 340.55 0 +45.41(+15.38%)
Feb 16, 2016 295.14 295.14 295.14 295.14 0 -113.52(-27.78%)
Feb 12, 2016 408.66 408.66 408.66 408.66 0 -113.52(-21.74%)
Feb 11, 2016 522.18 522.18 522.18 522.18 0 +113.52(+27.78%)
Feb 08, 2016 408.66 408.66 408.66 408.66 0 -45.41(-10.00%)
Feb 05, 2016 476.77 567.58 408.66 454.07 0 -227.03(-33.33%)
Feb 04, 2016 681.10 681.10 681.10 681.10 0 +0.00(+0.00%)
Feb 02, 2016 681.10 681.10 681.10 681.10 0 +0.00(+0.00%)
Feb 01, 2016 681.10 681.10 681.10 681.10 0 -90.81(-11.76%)
Jan 29, 2016 658.40 771.91 658.40 771.91 0 +227.03(+41.67%)
Jan 28, 2016 522.18 544.88 522.18 544.88 0 -6.81(-1.23%)
Jan 27, 2016 544.88 551.69 544.88 551.69 0 -127.14(-18.73%)
Jan 26, 2016 544.88 703.80 544.88 678.83 0 +247.46(+57.37%)
Jan 25, 2016 499.47 508.55 431.36 431.36 0 -136.22(-24.00%)
Jan 22, 2016 499.47 567.58 499.47 567.58 0 +68.11(+13.64%)
Jan 21, 2016 499.47 567.58 567.58 499.47 0 -68.11(-12.00%)
Jan 20, 2016 567.58 567.58 567.58 567.58 0 -68.11(-10.71%)
Jan 15, 2016 635.69 635.69 635.69 635.69 0 +136.22(+27.27%)
Jan 14, 2016 499.47 658.40 499.47 499.47 0 -79.46(-13.73%)
Jan 13, 2016 578.93 578.93 578.93 578.93 0 +79.46(+15.91%)
Jan 12, 2016 567.58 669.75 499.47 499.47 0 -124.87(-20.00%)
Jan 11, 2016 840.02 840.02 567.58 624.34 0 -56.76(-8.33%)
Jan 08, 2016 765.10 794.62 499.47 681.10 0 +158.92(+30.43%)
Jan 07, 2016 522.18 522.18 522.18 522.18 0 -90.81(-14.81%)
Jan 06, 2016 522.18 612.99 522.18 612.99 0 +90.81(+17.39%)
Jan 05, 2016 499.47 522.18 499.47 522.18 0 +0.00(+0.00%)
Jan 04, 2016 295.14 590.29 295.14 522.18 0 +65.84(+14.43%)
Dec 30, 2015 456.34 456.34 456.34 456.34 0 +115.79(+34.00%)
Dec 29, 2015 385.96 385.96 340.55 340.55 0 -454.07(-57.14%)
Dec 22, 2015 794.62 794.62 794.62 794.62 0 +317.85(+66.67%)
Dec 21, 2015 476.77 476.77 476.77 476.77 0 -385.96(-44.74%)
Dec 18, 2015 840.02 862.73 840.02 862.73 0 +261.09(+43.40%)
Dec 17, 2015 601.64 601.64 601.64 601.64 0 +261.09(+76.67%)
Dec 16, 2015 340.55 340.55 340.55 340.55 0 -22.70(-6.25%)
Dec 15, 2015 363.25 363.25 363.25 363.25 0 -238.38(-39.62%)
Dec 14, 2015 794.62 862.73 601.64 601.64 0 -126.23(-17.34%)
Dec 11, 2015 726.50 727.87 726.50 727.87 0 -66.75(-8.40%)
Dec 09, 2015 794.62 794.62 794.62 794.62 0 -68.11(-7.89%)
Dec 08, 2015 749.21 862.73 726.50 862.73 0 +158.92(+22.58%)
Dec 04, 2015 703.80 703.80 703.80 703.80 0 -363.25(-34.04%)
Dec 03, 2015 1067 1067 1067 1067 0 -22.71(-2.08%)
Dec 02, 2015 1053 1090 1053 1090 0 +0.00(+0.00%)
Dec 01, 2015 658.40 1090 567.58 1090 0 +408.66(+60.00%)
Nov 30, 2015 651.59 681.10 635.69 681.10 0 -113.52(-14.29%)
Nov 27, 2015 794.62 794.62 794.62 794.62 0 +124.87(+18.64%)
Nov 25, 2015 669.75 669.75 669.75 669.75 0 -68.11(-9.23%)
Nov 24, 2015 703.80 737.86 340.55 737.86 0 +56.76(+8.33%)
Nov 23, 2015 681.10 681.10 681.10 681.10 0 +0.00(+0.00%)
Nov 20, 2015 590.29 681.10 590.29 681.10 0 +113.52(+20.00%)
Nov 19, 2015 567.58 624.34 567.58 567.58 0 -56.76(-9.09%)
Nov 18, 2015 567.58 624.34 567.58 624.34 0 +170.28(+37.50%)
Nov 17, 2015 658.40 681.10 454.07 454.07 0 -181.63(-28.57%)
Nov 13, 2015 635.69 635.69 635.69 635.69 0 +0.00(+0.00%)
Nov 12, 2015 635.69 635.69 635.69 635.69 0 +68.11(+12.00%)
Nov 11, 2015 454.07 624.34 340.55 567.58 0 -227.03(-28.57%)
Nov 09, 2015 794.62 794.62 794.62 794.62 0 +0.00(+0.00%)
Nov 06, 2015 726.50 794.62 726.50 794.62 0 +45.41(+6.06%)
Nov 05, 2015 590.29 749.21 408.66 749.21 0 -90.81(-10.81%)
Nov 04, 2015 476.77 908.13 476.77 840.02 0 +363.25(+76.19%)
Nov 03, 2015 476.77 476.77 476.77 476.77 0 -272.44(-36.36%)
Nov 02, 2015 567.58 749.21 567.58 749.21 0 -158.92(-17.50%)
Oct 28, 2015 908.13 908.13 908.13 908.13 0 +158.92(+21.21%)
Oct 27, 2015 749.21 749.21 749.21 749.21 0 +90.81(+13.79%)
Oct 21, 2015 658.40 658.40 658.40 658.40 0 +0.00(+0.00%)
Oct 20, 2015 658.40 658.40 658.40 658.40 0 -90.81(-12.12%)
Oct 15, 2015 749.21 749.21 749.21 749.21 0 +90.81(+13.79%)
Oct 13, 2015 658.40 658.40 658.40 658.40 0 -4.54(-0.68%)
Oct 09, 2015 662.94 662.94 662.94 662.94 0 +4.54(+0.69%)
Oct 08, 2015 612.99 658.40 612.99 658.40 0 -136.22(-17.14%)
Oct 05, 2015 794.62 794.62 794.62 794.62 0 -45.41(-5.41%)
Oct 02, 2015 522.18 840.02 522.18 840.02 0 +317.85(+60.87%)
Sep 30, 2015 522.18 522.18 522.18 522.18 0 +68.11(+15.00%)
Sep 29, 2015 522.18 522.18 454.07 454.07 0 -68.11(-13.04%)
Sep 25, 2015 522.18 522.18 522.18 522.18 0 +181.63(+53.33%)
Sep 24, 2015 340.55 340.55 340.55 340.55 0 +0.00(+0.00%)
Sep 21, 2015 340.55 340.55 340.55 340.55 0 -22.70(-6.25%)
Sep 18, 2015 363.25 363.25 363.25 363.25 0 +22.70(+6.67%)
Sep 17, 2015 556.23 556.23 317.85 340.55 0 -147.57(-30.23%)
Sep 16, 2015 681.10 681.10 317.85 488.12 0 +34.06(+7.50%)
Sep 15, 2015 908.13 908.13 454.07 454.07 0 -79.46(-14.89%)
Sep 10, 2015 533.53 533.53 533.53 533.53 0 -147.57(-21.67%)
Sep 09, 2015 510.82 681.10 363.25 681.10 0 +272.44(+66.67%)
Sep 08, 2015 408.66 408.66 408.66 408.66 0 +0.00(+0.00%)
Sep 04, 2015 408.66 408.66 408.66 408.66 0 -204.33(-33.33%)
Sep 03, 2015 567.58 612.99 567.58 612.99 0 +0.00(+0.00%)
Sep 02, 2015 544.88 612.99 363.25 612.99 0 +68.11(+12.50%)
Sep 01, 2015 317.85 544.88 317.85 544.88 0 +204.33(+60.00%)
Aug 31, 2015 431.36 431.36 340.55 340.55 0 +0.00(+0.00%)
Aug 28, 2015 410.93 410.93 340.55 340.55 0 -113.52(-25.00%)
Aug 27, 2015 522.18 522.18 454.07 454.07 0 +0.00(+0.00%)
Aug 26, 2015 499.47 522.18 454.07 454.07 0 -45.41(-9.09%)
Aug 25, 2015 544.88 590.29 385.96 499.47 0 +22.70(+4.76%)
Aug 24, 2015 2259 2259 454.07 476.77 0 -2066.00(-81.25%)
Aug 21, 2015 2134 3405 2134 2543 0 +499.47(+24.44%)
Aug 20, 2015 1930 2043 1635 2043 0 +113.52(+5.88%)
Aug 19, 2015 1657 1930 1498 1930 0 +431.36(+28.79%)
Aug 18, 2015 1930 2270 1498 1498 0 -544.88(-26.67%)
Aug 17, 2015 1930 2588 1930 2043 0 +227.04(+12.50%)
Aug 14, 2015 2270 2270 1725 1816 0 -249.74(-12.09%)
Aug 13, 2015 1385 2724 1385 2066 0 -45.41(-2.15%)
Aug 12, 2015 6073 6073 1884 2111 0 -3904.96(-64.91%)
Aug 11, 2015 5789 6470 5712 6016 0 -181.63(-2.93%)
Aug 10, 2015 5857 6221 5857 6198 0 -567.58(-8.39%)
Aug 07, 2015 6425 6766 5903 6766 0 -272.44(-3.87%)
Aug 06, 2015 7038 7038 6357 7038 0 +0.00(+0.00%)
Aug 05, 2015 9059 9059 6811 7038 0 +227.03(+3.33%)
Aug 04, 2015 6175 6811 6175 6811 0 +317.85(+4.90%)
Aug 03, 2015 6788 7242 6175 6493 0 -317.85(-4.67%)
Jul 31, 2015 6811 6811 6811 6811 0 +0.00(+0.00%)
Jul 30, 2015 7492 7492 6811 6811 0 -1770.86(-20.63%)
Jul 29, 2015 6357 8582 6130 8582 0 -249.73(-2.83%)
Jul 28, 2015 8832 8832 8718 8832 0 +885.43(+11.14%)
Jul 27, 2015 6811 8763 6697 7946 0 +1248.68(+18.64%)
Jul 24, 2015 5744 6811 5744 6697 0 -113.52(-1.67%)
Jul 23, 2015 6811 6811 6811 6811 0 -68.11(-0.99%)
Jul 21, 2015 6879 6879 6879 6879 0 -1135.16(-14.16%)
Jul 20, 2015 8014 8014 8014 8014 0 +1135.16(+16.50%)
Jul 17, 2015 7367 7367 6879 6879 0 -635.69(-8.46%)
Jul 16, 2015 6902 7515 6902 7515 0 +703.80(+10.33%)
Jul 14, 2015 6811 6811 6811 6811 0 -1362.20(-16.67%)
Jul 13, 2015 8854 8854 7628 8173 0 -681.10(-7.69%)
Jul 10, 2015 8866 9081 8627 8854 0 -885.42(-9.09%)
Jul 08, 2015 9740 9740 9740 9740 0 +522.17(+5.66%)
Jul 07, 2015 10126 10126 9218 9218 0 -885.46(-8.76%)
Jul 06, 2015 9989 10421 9989 10103 0 +567.62(+5.95%)
Jul 02, 2015 9535 9535 9535 9535 0 +0.00(+0.00%)
Jul 01, 2015 10670 10670 9070 9535 0 -227.04(-2.33%)
Jun 30, 2015 9989 9989 9762 9762 0 -454.08(-4.44%)
Jun 29, 2015 10898 10898 9989 10216 0 -658.40(-6.05%)
Jun 26, 2015 9944 10875 9740 10875 0 +1793.58(+19.75%)
Jun 25, 2015 9308 9308 8945 9081 0 -158.92(-1.72%)
Jun 24, 2015 9308 9308 9240 9240 0 +0.00(+0.00%)
Jun 23, 2015 10216 10216 9240 9240 0 +0.00(+0.00%)
Jun 22, 2015 9286 9672 9240 9240 0 -295.14(-3.10%)
Jun 19, 2015 9240 10716 9081 9535 0 +431.36(+4.74%)
Jun 18, 2015 10216 10216 9104 9104 0 -1112.48(-10.89%)
Jun 17, 2015 9490 10444 9490 10216 0 +771.93(+8.17%)
Jun 16, 2015 9740 10194 9422 9445 0 +136.22(+1.46%)
Jun 15, 2015 10171 10898 9308 9308 0 -840.05(-8.28%)
Jun 12, 2015 10148 10148 10148 10148 0 +385.98(+3.95%)
Jun 11, 2015 10387 10784 9762 9762 0 +0.00(+0.00%)
Jun 10, 2015 10898 10898 9762 9762 0 -1135.18(-10.42%)
Jun 09, 2015 10444 10898 10216 10898 0 +998.96(+10.09%)
Jun 08, 2015 9762 10852 9762 9899 0 -953.56(-8.79%)
Jun 05, 2015 9762 10852 9649 10852 0 +1089.78(+11.16%)
Jun 04, 2015 8741 9989 8741 9762 0 +1021.65(+11.69%)
Jun 03, 2015 8627 8741 7946 8741 0 +113.52(+1.32%)
Jun 02, 2015 8378 8627 7719 8627 0 +681.10(+8.57%)
Jun 01, 2015 8014 8275 7492 7946 0 +0.00(+0.00%)
May 29, 2015 8309 8309 7674 7946 0 -363.26(-4.37%)
May 28, 2015 8332 8332 7935 8309 0 +930.84(+12.62%)
May 27, 2015 7379 7696 7379 7379 0 -113.52(-1.52%)
May 26, 2015 8060 8196 7492 7492 0 -476.77(-5.98%)
May 22, 2015 7969 7969 7969 7969 0 -658.39(-7.63%)
May 21, 2015 8582 8627 8207 8627 0 +681.10(+8.57%)
May 20, 2015 7923 7946 7401 7946 0 +113.51(+1.45%)
May 19, 2015 7946 7946 7265 7833 0 -113.51(-1.43%)
May 18, 2015 8741 8741 7537 7946 0 -567.59(-6.67%)
May 15, 2015 7447 8627 7447 8514 0 +1157.87(+15.74%)
May 14, 2015 7719 7923 7265 7356 0 +272.44(+3.85%)
May 13, 2015 7401 7401 7083 7083 0 -635.69(-8.24%)
May 12, 2015 7946 8219 7038 7719 0 -113.52(-1.45%)
May 11, 2015 8605 8605 7719 7833 0 +317.85(+4.23%)
May 08, 2015 6811 7515 6811 7515 0 +703.80(+10.33%)
May 07, 2015 7265 7651 6516 6811 0 -454.06(-6.25%)
May 06, 2015 7265 7265 6516 7265 0 +22.70(+0.31%)
May 05, 2015 7833 8854 6811 7242 0 +204.33(+2.90%)
May 04, 2015 8718 8741 7038 7038 0 -1135.17(-13.89%)
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.