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 Instruments & Supplies Sector (CIX: MSECTOR520 )

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 (%)
Oct 30, 2009 1111 1122 1091 1099 0 -14.71(-1.32%)
Oct 29, 2009 1109 1123 1096 1114 0 +9.78(+0.89%)
Oct 28, 2009 1127 1135 1099 1104 0 -16.52(-1.47%)
Oct 27, 2009 1122 1135 1111 1121 0 -2.48(-0.22%)
Oct 26, 2009 1137 1151 1117 1123 0 -13.27(-1.17%)
Oct 23, 2009 1136 1144 1131 1136 0 -5.32(-0.47%)
Oct 22, 2009 1131 1149 1122 1142 0 +12.11(+1.07%)
Oct 21, 2009 1131 1150 1121 1129 0 +1.26(+0.11%)
Oct 20, 2009 1124 1135 1122 1128 0 -29.51(-2.55%)
Oct 19, 2009 1152 1165 1143 1158 0 +7.33(+0.64%)
Oct 16, 2009 1147 1158 1137 1150 0 -0.39(-0.03%)
Oct 15, 2009 1150 1161 1140 1151 0 -11.02(-0.95%)
Oct 14, 2009 1157 1172 1147 1162 0 +11.23(+0.98%)
Oct 13, 2009 1146 1158 1139 1151 0 +2.51(+0.22%)
Oct 12, 2009 1156 1164 1141 1148 0 -5.91(-0.51%)
Oct 09, 2009 1143 1161 1137 1154 0 +9.88(+0.86%)
Oct 08, 2009 1143 1155 1134 1144 0 +6.16(+0.54%)
Oct 07, 2009 1127 1143 1122 1138 0 +9.27(+0.82%)
Oct 06, 2009 1120 1139 1108 1129 0 +3.59(+0.32%)
Oct 05, 2009 1119 1130 1105 1125 0 +6.42(+0.57%)
Oct 02, 2009 1116 1130 1107 1119 0 -4.15(-0.37%)
Oct 01, 2009 1146 1150 1117 1123 0 -24.19(-2.11%)
Sep 30, 2009 1150 1158 1122 1147 0 -5.37(-0.47%)
Sep 29, 2009 1160 1166 1147 1152 0 -8.61(-0.74%)
Sep 28, 2009 1149 1173 1141 1161 0 +16.11(+1.41%)
Sep 25, 2009 1147 1158 1136 1145 0 -1.39(-0.12%)
Sep 24, 2009 1159 1167 1138 1146 0 -13.44(-1.16%)
Sep 23, 2009 1166 1183 1148 1160 0 -6.94(-0.59%)
Sep 22, 2009 1170 1179 1157 1167 0 -2.91(-0.25%)
Sep 21, 2009 1162 1182 1158 1170 0 +3.12(+0.27%)
Sep 18, 2009 1157 1180 1148 1166 0 +4.78(+0.41%)
Sep 17, 2009 1151 1176 1144 1162 0 +14.49(+1.26%)
Sep 16, 2009 1153 1164 1135 1147 0 -1.99(-0.17%)
Sep 15, 2009 1150 1161 1134 1149 0 -1.86(-0.16%)
Sep 14, 2009 1143 1155 1135 1151 0 +2.68(+0.23%)
Sep 11, 2009 1149 1161 1139 1148 0 -3.04(-0.26%)
Sep 10, 2009 1139 1154 1128 1151 0 +11.49(+1.01%)
Sep 09, 2009 1124 1153 1119 1140 0 +21.25(+1.90%)
Sep 08, 2009 1122 1134 1105 1119 0 -1.53(-0.14%)
Sep 04, 2009 1120 1120 1120 0 +10.39(+0.94%)
Sep 03, 2009 1103 1117 1094 1110 0 +10.35(+0.94%)
Sep 02, 2009 1099 1110 1089 1099 0 -3.11(-0.28%)
Sep 01, 2009 1111 1131 1092 1103 0 -14.75(-1.32%)
Aug 31, 2009 1113 1125 1099 1117 0 +1.98(+0.18%)
Aug 28, 2009 1126 1131 1107 1115 0 -5.13(-0.46%)
Aug 27, 2009 1119 1127 1105 1120 0 +0.57(+0.05%)
Aug 26, 2009 1120 1133 1111 1120 0 -1.48(-0.13%)
Aug 25, 2009 1122 1135 1113 1121 0 +1.27(+0.11%)
Aug 24, 2009 1124 1132 1112 1120 0 +3.51(+0.31%)
Aug 21, 2009 1117 1126 1104 1117 0 +6.71(+0.60%)
Aug 20, 2009 1094 1116 1088 1110 0 +14.93(+1.36%)
Aug 19, 2009 1074 1099 1071 1095 0 +12.10(+1.12%)
Aug 18, 2009 1081 1094 1068 1083 0 +6.79(+0.63%)
Aug 17, 2009 1077 1088 1066 1076 0 -7.91(-0.73%)
Aug 14, 2009 1087 1095 1071 1084 0 -1.95(-0.18%)
Aug 13, 2009 1096 1100 1076 1086 0 -7.04(-0.64%)
Aug 12, 2009 1086 1106 1075 1093 0 +5.50(+0.51%)
Aug 11, 2009 1085 1098 1076 1087 0 +0.77(+0.07%)
Aug 10, 2009 1083 1096 1072 1087 0 +0.24(+0.02%)
Aug 07, 2009 1085 1098 1076 1086 0 +8.76(+0.81%)
Aug 06, 2009 1090 1095 1070 1078 0 -10.56(-0.97%)
Aug 05, 2009 1096 1103 1076 1088 0 -6.85(-0.63%)
Aug 04, 2009 1087 1105 1077 1095 0 +5.14(+0.47%)
Aug 03, 2009 1092 1101 1071 1090 0 +11.71(+1.09%)
Jul 31, 2009 1077 1093 1067 1078 0 -4.28(-0.40%)
Jul 30, 2009 1101 1117 1072 1082 0 -10.36(-0.95%)
Jul 29, 2009 1078 1102 1070 1093 0 +11.11(+1.03%)
Jul 28, 2009 1081 1094 1069 1082 0 +7.47(+0.70%)
Jul 27, 2009 1079 1085 1066 1074 0 +19.19(+1.82%)
Jul 25, 2009 1047 1058 1041 1055 0 -19.21(-1.79%)
Jul 24, 2009 1063 1078 1054 1074 0 +8.03(+0.75%)
Jul 23, 2009 1047 1082 1042 1066 0 +24.63(+2.36%)
Jul 22, 2009 1051 1062 1034 1042 0 -11.56(-1.10%)
Jul 21, 2009 1054 1065 1040 1053 0 +9.82(+0.94%)
Jun 26, 2009 1035 1056 1020 1043 0 +8.08(+0.78%)
Jun 25, 2009 1030 1047 1020 1035 0 +27.21(+2.70%)
Jun 24, 2009 1010 1018 996.75 1008 0 +4.22(+0.42%)
Jun 23, 2009 1006 1019 989.86 1004 0 +5.85(+0.59%)
Jun 22, 2009 1007 1013 989.03 998.02 0 -17.13(-1.69%)
Jun 19, 2009 1013 1032 1002 1015 0 +8.76(+0.87%)
Jun 18, 2009 984.99 1018 978.30 1006 0 +24.10(+2.45%)
Jun 17, 2009 973.30 998.75 965.16 982.29 0 +9.65(+0.99%)
Jun 16, 2009 978.91 988.83 966.99 972.64 0 -6.28(-0.64%)
Jun 15, 2009 1001 1004 971.58 978.92 0 -23.88(-2.38%)
Jun 12, 2009 991.93 1016 980.72 1003 0 +8.08(+0.81%)
Jun 11, 2009 986.27 1010 979.36 994.72 0 +12.01(+1.22%)
Jun 10, 2009 994.64 1001 972.63 982.71 0 -4.34(-0.44%)
Jun 09, 2009 983.12 1002 974.31 987.04 0 +9.71(+0.99%)
Jun 08, 2009 976.43 990.74 965.81 977.34 0 -17.13(-1.72%)
Jun 05, 2009 991.89 1004 977.22 994.47 0 +6.12(+0.62%)
Jun 04, 2009 1011 1015 970.47 988.35 0 -19.16(-1.90%)
Jun 03, 2009 997.33 1018 983.97 1008 0 +8.57(+0.86%)
Jun 02, 2009 979.49 1009 966.37 998.94 0 +18.48(+1.89%)
Jun 01, 2009 985.66 1001 970.15 980.46 0 +0.99(+0.10%)
May 29, 2009 963.65 982.40 951.07 979.47 0 +18.52(+1.93%)
May 28, 2009 965.92 976.11 949.82 960.95 0 -1.38(-0.14%)
May 27, 2009 962.00 980.18 949.10 962.32 0 -0.62(-0.06%)
May 26, 2009 940.37 969.80 930.97 962.95 0 +18.08(+1.91%)
May 25, 2009 938.00 958.18 933.58 944.87 0 +0.00(+0.00%)
May 22, 2009 938.00 958.18 933.58 944.87 0 +6.17(+0.66%)
May 21, 2009 942.82 952.35 927.10 938.70 0 -10.43(-1.10%)
May 20, 2009 947.93 964.55 937.54 949.13 0 +4.87(+0.52%)
May 19, 2009 944.53 957.24 934.98 944.26 0 -1.97(-0.21%)
May 18, 2009 946.96 956.14 928.82 946.24 0 +2.16(+0.23%)
May 15, 2009 945.67 959.38 931.67 944.08 0 -0.35(-0.04%)
May 14, 2009 946.81 963.09 933.27 944.42 0 +5.22(+0.56%)
May 13, 2009 946.88 960.31 931.20 939.20 0 -17.81(-1.86%)
May 12, 2009 950.51 972.48 937.01 957.01 0 +7.76(+0.82%)
May 11, 2009 945.84 962.00 933.99 949.25 0 -3.88(-0.41%)
May 08, 2009 937.35 965.50 928.54 953.13 0 +15.88(+1.69%)
May 07, 2009 929.15 950.30 919.81 937.25 0 +9.07(+0.98%)
May 06, 2009 941.05 948.21 915.75 928.18 0 -8.09(-0.86%)
May 05, 2009 927.75 943.58 913.64 936.27 0 +5.29(+0.57%)
May 04, 2009 916.92 937.90 910.53 930.97 0 +21.91(+2.41%)
May 01, 2009 908.36 919.98 892.02 909.06 0 +1.12(+0.12%)
Apr 30, 2009 928.26 941.05 899.02 907.94 0 -12.23(-1.33%)
Apr 29, 2009 918.05 933.48 904.78 920.17 0 +8.69(+0.95%)
Apr 28, 2009 915.28 931.76 900.76 911.48 0 -7.69(-0.84%)
Apr 27, 2009 908.88 942.80 899.84 919.17 0 +9.45(+1.04%)
Apr 24, 2009 909.44 925.66 893.23 909.72 0 +4.15(+0.46%)
Apr 23, 2009 902.04 931.25 878.42 905.57 0 +3.25(+0.36%)
Apr 22, 2009 907.51 923.33 890.45 902.31 0 -11.07(-1.21%)
Apr 21, 2009 922.66 938.51 898.91 913.38 0 -10.89(-1.18%)
Apr 20, 2009 934.12 949.54 914.28 924.27 0 -16.00(-1.70%)
Apr 17, 2009 931.66 948.71 922.84 940.27 0 +11.16(+1.20%)
Apr 16, 2009 928.27 942.21 915.63 929.11 0 +10.61(+1.16%)
Apr 15, 2009 913.16 927.03 899.18 918.50 0 +4.03(+0.44%)
Apr 14, 2009 913.12 933.73 900.86 914.47 0 -4.98(-0.54%)
Apr 13, 2009 914.03 931.56 902.92 919.45 0 +0.02(+0.00%)
Apr 10, 2009 922.85 933.37 905.71 919.43 0 +0.00(+0.00%)
Apr 09, 2009 922.85 933.37 905.71 919.43 0 +12.07(+1.33%)
Apr 08, 2009 893.02 914.31 887.92 907.36 0 +16.41(+1.84%)
Apr 07, 2009 880.43 905.94 873.67 890.94 0 -0.33(-0.04%)
Apr 06, 2009 885.48 908.32 873.67 891.27 0 +0.82(+0.09%)
Apr 03, 2009 915.04 921.72 878.64 890.45 0 -22.48(-2.46%)
Apr 02, 2009 914.94 933.01 901.08 912.93 0 +13.20(+1.47%)
Apr 01, 2009 889.77 908.55 869.47 899.73 0 -0.55(-0.06%)
Mar 31, 2009 901.66 917.54 883.96 900.28 0 +5.40(+0.60%)
Mar 30, 2009 898.58 906.85 880.60 894.88 0 -13.85(-1.52%)
Mar 27, 2009 900.32 923.28 886.83 908.73 0 -0.94(-0.10%)
Mar 26, 2009 903.30 917.80 880.65 909.66 0 +10.96(+1.22%)
Mar 25, 2009 900.96 914.79 877.08 898.71 0 +0.79(+0.09%)
Mar 24, 2009 888.25 915.25 876.59 897.91 0 +0.86(+0.10%)
Mar 23, 2009 880.39 898.87 874.55 897.05 0 +35.27(+4.09%)
Mar 20, 2009 863.41 883.04 848.26 861.78 0 -6.20(-0.71%)
Mar 19, 2009 897.03 900.20 855.03 867.98 0 -22.22(-2.50%)
Mar 18, 2009 878.79 904.43 867.34 890.20 0 +6.53(+0.74%)
Mar 17, 2009 868.72 885.39 859.81 883.67 0 +13.84(+1.59%)
Mar 16, 2009 879.85 892.90 865.65 869.83 0 -3.75(-0.43%)
Mar 13, 2009 856.76 880.74 849.02 873.58 0 +20.63(+2.42%)
Mar 12, 2009 824.08 857.53 814.31 852.95 0 +27.30(+3.31%)
Mar 11, 2009 841.99 853.67 818.80 825.65 0 -18.11(-2.15%)
Mar 10, 2009 830.87 850.57 815.15 843.77 0 +23.94(+2.92%)
Mar 09, 2009 829.16 846.64 810.88 819.83 0 -17.74(-2.12%)
Mar 06, 2009 837.37 853.33 815.30 837.57 0 +2.77(+0.33%)
Mar 05, 2009 847.73 858.33 826.16 834.80 0 -27.01(-3.13%)
Mar 04, 2009 848.93 875.43 833.75 861.81 0 +21.52(+2.56%)
Mar 03, 2009 835.33 858.60 822.16 840.29 0 +14.30(+1.73%)
Mar 02, 2009 844.75 860.59 814.32 826.00 0 -26.57(-3.12%)
Feb 27, 2009 882.85 895.66 845.68 852.57 0 -47.13(-5.24%)
Feb 26, 2009 947.79 956.77 894.64 899.70 0 -40.86(-4.34%)
Feb 25, 2009 950.04 959.56 928.95 940.55 0 -14.82(-1.55%)
Feb 24, 2009 947.37 965.19 930.81 955.38 0 +11.21(+1.19%)
Feb 23, 2009 955.34 967.09 935.45 944.17 0 -13.97(-1.46%)
Feb 20, 2009 959.17 974.39 943.70 958.14 0 -12.63(-1.30%)
Feb 19, 2009 971.94 985.55 958.73 970.77 0 +2.05(+0.21%)
Feb 18, 2009 969.21 980.70 953.21 968.72 0 +5.60(+0.58%)
Feb 17, 2009 969.09 984.14 948.37 963.11 0 -20.22(-2.06%)
Feb 16, 2009 987.17 997.80 973.36 983.34 0 +0.00(+0.00%)
Feb 13, 2009 987.17 997.80 973.36 983.34 0 -6.27(-0.63%)
Feb 12, 2009 955.75 994.89 947.24 989.61 0 +21.59(+2.23%)
Feb 11, 2009 962.40 979.66 947.44 968.02 0 +11.80(+1.23%)
Feb 10, 2009 970.21 982.72 945.37 956.22 0 -21.44(-2.19%)
Feb 09, 2009 988.44 996.48 962.59 977.66 0 -11.42(-1.15%)
Feb 06, 2009 987.95 1003 974.47 989.08 0 +1.99(+0.20%)
Feb 05, 2009 976.23 998.84 964.89 987.09 0 +4.16(+0.42%)
Feb 04, 2009 986.70 1008 972.35 982.93 0 -2.41(-0.24%)
Feb 03, 2009 974.07 992.71 958.30 985.34 0 +12.98(+1.34%)
Feb 02, 2009 964.95 984.08 955.22 972.35 0 -2.81(-0.29%)
Jan 30, 2009 977.90 992.24 964.05 975.17 0 +2.71(+0.28%)
Jan 29, 2009 965.89 995.13 956.68 972.46 0 -2.25(-0.23%)
Jan 28, 2009 987.15 1004 959.78 974.71 0 +6.97(+0.72%)
Jan 27, 2009 951.09 978.62 944.20 967.75 0 +19.47(+2.05%)
Jan 26, 2009 944.55 962.75 933.18 948.28 0 +8.87(+0.94%)
Jan 23, 2009 939.92 954.89 920.20 939.41 0 -12.37(-1.30%)
Jan 22, 2009 935.99 962.15 925.78 951.77 0 +4.41(+0.47%)
Jan 21, 2009 929.20 955.27 908.48 947.36 0 +32.63(+3.57%)
Jan 20, 2009 944.41 951.86 906.44 914.74 0 -30.80(-3.26%)
Jan 19, 2009 942.54 958.13 927.55 945.54 0 +0.00(+0.00%)
Jan 16, 2009 942.54 958.13 927.55 945.54 0 +11.83(+1.27%)
Jan 15, 2009 932.69 944.46 832.01 933.71 0 +1.26(+0.14%)
Jan 14, 2009 927.87 948.25 914.32 932.45 0 -8.62(-0.92%)
Jan 13, 2009 928.95 952.75 920.85 941.06 0 +8.59(+0.92%)
Jan 12, 2009 948.64 961.46 923.02 932.48 0 -14.98(-1.58%)
Jan 09, 2009 957.41 973.48 935.21 947.45 0 +2.84(+0.30%)
Jan 08, 2009 935.36 951.68 917.17 944.62 0 +7.73(+0.83%)
Jan 07, 2009 936.66 951.39 923.69 936.89 0 -8.11(-0.86%)
Jan 06, 2009 953.12 969.85 932.10 945.00 0 -4.20(-0.44%)
Jan 05, 2009 968.38 975.30 938.53 949.20 0 -15.63(-1.62%)
Jan 02, 2009 949.54 971.84 933.03 964.83 0 +20.18(+2.14%)
Jan 01, 2009 923.35 954.48 918.09 944.65 0 +0.00(+0.00%)
Dec 31, 2008 923.35 954.48 918.09 944.65 0 +21.47(+2.33%)
Dec 30, 2008 912.07 928.90 903.38 923.18 0 +13.08(+1.44%)
Dec 29, 2008 919.75 923.16 896.46 910.10 0 -9.32(-1.01%)
Dec 26, 2008 921.29 928.65 909.57 919.42 0 +2.67(+0.29%)
Dec 25, 2008 916.93 926.73 906.47 916.75 0 +0.00(+0.00%)
Dec 24, 2008 916.93 926.73 906.47 916.75 0 +1.90(+0.21%)
Dec 23, 2008 930.79 939.64 906.36 914.85 0 -10.95(-1.18%)
Dec 22, 2008 937.11 945.31 904.24 925.80 0 -5.78(-0.62%)
Dec 19, 2008 941.10 956.79 914.04 931.58 0 -1.82(-0.19%)
Dec 18, 2008 936.47 961.85 919.61 933.39 0 +2.80(+0.30%)
Dec 17, 2008 916.53 951.03 905.86 930.59 0 +6.26(+0.68%)
Dec 16, 2008 896.88 928.11 885.25 924.33 0 +34.39(+3.86%)
Dec 15, 2008 894.32 910.71 871.25 889.94 0 -0.88(-0.10%)
Dec 12, 2008 881.79 902.52 866.34 890.82 0 -12.33(-1.37%)
Dec 11, 2008 897.93 931.78 887.86 903.15 0 -0.48(-0.05%)
Dec 10, 2008 906.69 922.04 884.03 903.63 0 +1.81(+0.20%)
Dec 09, 2008 916.88 937.22 890.32 901.83 0 -22.93(-2.48%)
Dec 08, 2008 939.04 957.61 900.46 924.76 0 +2.13(+0.23%)
Dec 05, 2008 868.33 930.53 858.47 922.63 0 +46.13(+5.26%)
Dec 04, 2008 893.89 915.56 862.79 876.49 0 -26.85(-2.97%)
Dec 03, 2008 879.35 910.62 858.28 903.35 0 +17.72(+2.00%)
Dec 02, 2008 864.33 891.91 848.42 885.63 0 +25.25(+2.93%)
Dec 01, 2008 878.83 894.80 847.56 860.38 0 -25.82(-2.91%)
Nov 28, 2008 876.23 900.80 868.63 886.20 0 +9.17(+1.05%)
Nov 27, 2008 846.56 883.30 839.55 877.04 0 +0.00(+0.00%)
Nov 26, 2008 846.56 883.30 839.55 877.04 0 +14.11(+1.63%)
Nov 25, 2008 867.06 887.08 841.98 862.93 0 +5.12(+0.60%)
Nov 24, 2008 845.16 873.26 825.84 857.80 0 +21.78(+2.61%)
Nov 21, 2008 803.55 845.85 776.12 836.02 0 +38.73(+4.86%)
Nov 20, 2008 862.55 873.94 789.25 797.29 0 -70.20(-8.09%)
Nov 19, 2008 926.46 942.62 864.39 867.49 0 -64.15(-6.89%)
Nov 18, 2008 949.63 963.65 908.11 931.65 0 -18.84(-1.98%)
Nov 17, 2008 958.39 978.56 938.86 950.49 0 -18.54(-1.91%)
Nov 14, 2008 986.26 1021 957.00 969.02 0 -26.27(-2.64%)
Nov 13, 2008 968.80 1004 922.87 995.29 0 +37.97(+3.97%)
Nov 12, 2008 981.17 1000 948.75 957.32 0 -32.19(-3.25%)
Nov 11, 2008 1008 1027 974.72 989.51 0 -29.81(-2.92%)
Nov 10, 2008 1048 1060 1003 1019 0 -9.20(-0.89%)
Nov 07, 2008 1019 1042 1002 1029 0 +14.83(+1.46%)
Nov 06, 2008 1043 1059 1006 1014 0 -33.30(-3.18%)
Nov 05, 2008 1054 1081 1032 1047 0 -23.98(-2.24%)
Nov 04, 2008 1085 1099 1049 1071 0 +4.82(+0.45%)
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.