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 30, 2010 1182 1419 1353 1356 0 -59.21(-4.18%)
Apr 29, 2010 1420 1432 1387 1415 0 +3.37(+0.24%)
Apr 28, 2010 1181 1442 1390 1412 0 -5.41(-0.38%)
Apr 27, 2010 1168 1452 1373 1417 0 +3.36(+0.24%)
Apr 26, 2010 1183 1441 1396 1414 0 -2.64(-0.19%)
Apr 23, 2010 1177 1420 1388 1416 0 -9.23(-0.65%)
Apr 22, 2010 1165 1428 1385 1426 0 +6.58(+0.46%)
Apr 21, 2010 1191 1435 1406 1419 0 -11.45(-0.80%)
Apr 20, 2010 1197 1451 1411 1430 0 -1.79(-0.12%)
Apr 19, 2010 1186 1443 1397 1432 0 +5.34(+0.37%)
Apr 16, 2010 1182 1452 1410 1427 0 +10.64(+0.75%)
Apr 15, 2010 1191 1435 1406 1416 0 -0.59(-0.04%)
Apr 14, 2010 1193 1434 1404 1417 0 -3.89(-0.27%)
Apr 13, 2010 1188 1433 1407 1421 0 -1.91(-0.13%)
Apr 12, 2010 1175 1430 1398 1423 0 +10.72(+0.76%)
Apr 09, 2010 1154 1423 1375 1412 0 +23.15(+1.67%)
Apr 08, 2010 1166 1410 1361 1389 0 -14.36(-1.02%)
Apr 07, 2010 1408 1418 1386 1403 0 -4.53(-0.32%)
Apr 06, 2010 1161 1423 1394 1408 0 +7.11(+0.51%)
Apr 05, 2010 1180 1431 1382 1400 0 -12.13(-0.86%)
Apr 01, 2010 1413 1413 1413 0 +14.61(+1.05%)
Mar 31, 2010 1418 1426 1395 1398 0 -23.27(-1.64%)
Mar 30, 2010 1427 1434 1412 1421 0 -3.73(-0.26%)
Mar 29, 2010 1423 1442 1414 1425 0 +3.47(+0.24%)
Mar 26, 2010 1190 1439 1414 1422 0 -1.91(-0.13%)
Mar 25, 2010 1203 1450 1416 1423 0 -4.44(-0.31%)
Mar 24, 2010 1207 1453 1424 1428 0 -19.04(-1.32%)
Mar 23, 2010 1192 1454 1409 1447 0 +7.88(+0.55%)
Mar 22, 2010 1143 1447 1359 1439 0 +34.41(+2.45%)
Mar 19, 2010 1175 1427 1364 1405 0 +8.35(+0.60%)
Mar 18, 2010 1375 1415 1367 1396 0 +16.94(+1.23%)
Mar 17, 2010 1150 1397 1355 1379 0 -6.21(-0.45%)
Mar 16, 2010 1154 1410 1363 1386 0 -2.75(-0.20%)
Mar 15, 2010 1151 1401 1380 1388 0 -4.20(-0.30%)
Mar 12, 2010 1154 1410 1377 1392 0 -14.05(-1.00%)
Mar 11, 2010 1168 1427 1391 1407 0 -12.57(-0.89%)
Mar 10, 2010 1193 1442 1405 1419 0 -16.52(-1.15%)
Mar 09, 2010 1183 1469 1412 1436 0 -16.06(-1.11%)
Mar 08, 2010 1489 1496 1440 1452 0 -34.67(-2.33%)
Mar 05, 2010 1193 1505 1451 1486 0 +24.65(+1.69%)
Mar 04, 2010 1183 1488 1415 1462 0 +9.64(+0.66%)
Mar 03, 2010 1229 1511 1442 1452 0 -56.38(-3.74%)
Mar 02, 2010 1233 1524 1473 1508 0 +15.59(+1.04%)
Mar 01, 2010 1194 1501 1448 1493 0 +36.74(+2.52%)
Feb 26, 2010 1168 1472 1428 1456 0 +20.22(+1.41%)
Feb 25, 2010 1171 1454 1420 1436 0 -18.14(-1.25%)
Feb 24, 2010 1182 1468 1437 1454 0 -1.10(-0.08%)
Feb 23, 2010 1186 1477 1439 1455 0 -0.38(-0.03%)
Feb 22, 2010 1179 1465 1413 1456 0 +7.08(+0.49%)
Feb 19, 2010 1164 1458 1398 1448 0 +17.21(+1.20%)
Feb 18, 2010 1147 1438 1400 1431 0 +15.40(+1.09%)
Feb 17, 2010 1142 1419 1401 1416 0 +13.77(+0.98%)
Feb 16, 2010 1128 1422 1365 1402 0 +14.31(+1.03%)
Feb 12, 2010 1388 1388 1388 0 -1.68(-0.12%)
Feb 11, 2010 1104 1397 1365 1389 0 +19.05(+1.39%)
Feb 10, 2010 1098 1386 1351 1370 0 +0.76(+0.06%)
Feb 09, 2010 1071 1379 1331 1370 0 +34.81(+2.61%)
Feb 08, 2010 1062 1344 1316 1335 0 +9.81(+0.74%)
Feb 05, 2010 1048 1337 1299 1325 0 +10.43(+0.79%)
Feb 04, 2010 1059 1336 1307 1315 0 -17.91(-1.34%)
Feb 03, 2010 1061 1341 1309 1332 0 +0.87(+0.07%)
Feb 02, 2010 1069 1346 1314 1332 0 +5.60(+0.42%)
Feb 01, 2010 1056 1344 1271 1326 0 +1.94(+0.15%)
Jan 29, 2010 1122 1391 1321 1324 0 -60.95(-4.40%)
Jan 28, 2010 1400 1406 1360 1385 0 -17.57(-1.25%)
Jan 27, 2010 1125 1409 1384 1403 0 +7.12(+0.51%)
Jan 26, 2010 1119 1421 1382 1395 0 -1.17(-0.08%)
Jan 25, 2010 889.74 1405 1379 1397 0 +4.84(+0.35%)
Jan 22, 2010 1117 1400 1358 1392 0 +4.35(+0.31%)
Jan 21, 2010 1387 1405 1377 1387 0 -6.13(-0.44%)
Jan 20, 2010 1132 1412 1366 1394 0 -5.69(-0.41%)
Jan 19, 2010 1126 1416 1370 1399 0 +7.04(+0.51%)
Jan 15, 2010 1392 1392 1392 0 -1.52(-0.11%)
Jan 14, 2010 1108 1409 1366 1394 0 +10.85(+0.78%)
Jan 13, 2010 1353 1392 1346 1383 0 +23.25(+1.71%)
Jan 12, 2010 1091 1380 1302 1360 0 -3.69(-0.27%)
Jan 11, 2010 1102 1385 1355 1363 0 +0.13(+0.01%)
Jan 08, 2010 1085 1372 1329 1363 0 +4.14(+0.30%)
Jan 07, 2010 1068 1366 1309 1359 0 +5.90(+0.44%)
Jan 06, 2010 1343 1366 1308 1353 0 +10.21(+0.76%)
Jan 05, 2010 1360 1372 1316 1343 0 -33.48(-2.43%)
Jan 04, 2010 1354 1404 1324 1376 0 +28.52(+2.12%)
Dec 31, 2009 1348 1348 1348 0 +12.17(+0.91%)
Dec 30, 2009 1049 1341 1299 1336 0 +21.58(+1.64%)
Dec 29, 2009 1042 1318 1291 1314 0 +4.87(+0.37%)
Dec 28, 2009 1043 1329 1294 1309 0 -2.58(-0.20%)
Dec 24, 2009 1312 1312 1312 0 +3.85(+0.29%)
Dec 23, 2009 1046 1327 1287 1308 0 +1.66(+0.13%)
Dec 22, 2009 1036 1327 1288 1306 0 +5.38(+0.41%)
Dec 21, 2009 1046 1337 1289 1301 0 +1.70(+0.13%)
Dec 18, 2009 1043 1333 1293 1299 0 -12.06(-0.92%)
Dec 17, 2009 1000 1337 1242 1311 0 +49.89(+3.95%)
Dec 16, 2009 998.25 1287 1239 1261 0 -18.98(-1.48%)
Dec 15, 2009 777.60 1295 1252 1280 0 +12.04(+0.95%)
Dec 14, 2009 1259 1279 1237 1268 0 +0.59(+0.05%)
Dec 11, 2009 1033 1311 1243 1268 0 -31.52(-2.43%)
Dec 10, 2009 1063 1333 1291 1299 0 -26.84(-2.02%)
Dec 09, 2009 1066 1334 1292 1326 0 -5.00(-0.38%)
Dec 08, 2009 1053 1336 1304 1331 0 +7.68(+0.58%)
Dec 07, 2009 1043 1329 1293 1324 0 +6.64(+0.50%)
Dec 04, 2009 1030 1321 1286 1317 0 +32.72(+2.55%)
Dec 03, 2009 1047 1314 1281 1284 0 -18.02(-1.38%)
Dec 02, 2009 1060 1335 1294 1302 0 -16.60(-1.26%)
Dec 01, 2009 1037 1336 1276 1319 0 +24.33(+1.88%)
Nov 30, 2009 1029 1322 1273 1294 0 -16.07(-1.23%)
Nov 27, 2009 813.71 1326 1297 1310 0 -14.25(-1.08%)
Nov 25, 2009 1325 1325 1325 0 +9.79(+0.74%)
Nov 24, 2009 1046 1323 1292 1315 0 -0.14(-0.01%)
Nov 23, 2009 1026 1322 1282 1315 0 +34.39(+2.69%)
Nov 20, 2009 1020 1302 1276 1281 0 -14.75(-1.14%)
Nov 19, 2009 1044 1317 1276 1295 0 -21.03(-1.60%)
Nov 18, 2009 1332 1332 1305 1316 0 -14.59(-1.10%)
Nov 17, 2009 1067 1340 1312 1331 0 -1.06(-0.08%)
Nov 16, 2009 1061 1355 1318 1332 0 +15.61(+1.19%)
Nov 13, 2009 1035 1328 1289 1317 0 +8.51(+0.65%)
Nov 12, 2009 1067 1340 1298 1308 0 -28.85(-2.16%)
Nov 11, 2009 1084 1366 1324 1337 0 -4.52(-0.34%)
Nov 10, 2009 1075 1361 1324 1341 0 +1.75(+0.13%)
Nov 09, 2009 1061 1366 1310 1340 0 +22.88(+1.74%)
Nov 06, 2009 1022 1322 1281 1317 0 +29.76(+2.31%)
Nov 05, 2009 987.19 1296 1246 1287 0 +42.48(+3.41%)
Nov 04, 2009 996.81 1275 1240 1245 0 -18.63(-1.47%)
Nov 03, 2009 981.79 1276 1246 1263 0 +9.93(+0.79%)
Nov 02, 2009 980.23 1267 1236 1253 0 +9.31(+0.75%)
Oct 30, 2009 978.62 1256 1235 1244 0 -9.91(-0.79%)
Oct 29, 2009 969.34 1260 1235 1254 0 +13.20(+1.06%)
Oct 28, 2009 961.71 1249 1218 1241 0 -4.79(-0.38%)
Oct 27, 2009 959.24 1269 1226 1245 0 +3.93(+0.32%)
Oct 26, 2009 974.79 1252 1238 1241 0 -4.20(-0.34%)
Oct 23, 2009 976.73 1259 1234 1246 0 -34.12(-2.67%)
Oct 22, 2009 1015 1303 1272 1280 0 +1.49(+0.12%)
Oct 21, 2009 1016 1302 1271 1278 0 -9.99(-0.78%)
Oct 20, 2009 1014 1330 1271 1288 0 -24.41(-1.86%)
Oct 19, 2009 1039 1325 1302 1313 0 -3.88(-0.29%)
Oct 16, 2009 1053 1331 1305 1317 0 -15.33(-1.15%)
Oct 15, 2009 1066 1348 1315 1332 0 -7.81(-0.58%)
Oct 14, 2009 1068 1348 1298 1340 0 +13.92(+1.05%)
Oct 13, 2009 1063 1345 1311 1326 0 -9.82(-0.74%)
Oct 12, 2009 1337 1363 1314 1336 0 +0.48(+0.04%)
Oct 09, 2009 1327 1341 1316 1335 0 +6.25(+0.47%)
Oct 08, 2009 1315 1341 1301 1329 0 +17.10(+1.30%)
Oct 07, 2009 1304 1326 1288 1312 0 +8.93(+0.69%)
Oct 06, 2009 1280 1314 1270 1303 0 +19.35(+1.51%)
Oct 05, 2009 1279 1324 1259 1284 0 +9.07(+0.71%)
Oct 02, 2009 1310 1328 1249 1274 0 -60.42(-4.53%)
Oct 01, 2009 1391 1403 1316 1335 0 -61.29(-4.39%)
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%)
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.