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 Appliances & Equipment Sector (CIX: MSECTOR521 )

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, 2020 3804 3832 3694 3753 0 -22.91(-0.61%)
Oct 29, 2020 3787 3824 3733 3776 0 -13.04(-0.34%)
Oct 28, 2020 3854 3878 3781 3789 0 -133.99(-3.42%)
Oct 27, 2020 3906 3989 3877 3923 0 +20.90(+0.54%)
Oct 26, 2020 3927 3976 3855 3902 0 -69.33(-1.75%)
Oct 23, 2020 3945 3991 3901 3972 0 +38.04(+0.97%)
Oct 22, 2020 3855 3964 3834 3934 0 +206.44(+5.54%)
Oct 21, 2020 3736 3765 3695 3727 0 -15.78(-0.42%)
Oct 20, 2020 3752 3798 3721 3743 0 +9.19(+0.25%)
Oct 19, 2020 3806 3853 3709 3734 0 -62.92(-1.66%)
Oct 16, 2020 3773 3840 3745 3797 0 +26.06(+0.69%)
Oct 15, 2020 3727 3793 3706 3771 0 +2.21(+0.06%)
Oct 14, 2020 3788 3831 3740 3768 0 -0.14(-0.00%)
Oct 13, 2020 3794 3818 3747 3769 0 -39.52(-1.04%)
Oct 12, 2020 3812 3847 3768 3808 0 +27.14(+0.72%)
Oct 09, 2020 3763 3803 3736 3781 0 +46.39(+1.24%)
Oct 08, 2020 3742 3764 3704 3734 0 +13.70(+0.37%)
Oct 07, 2020 3677 3745 3670 3721 0 +80.67(+2.22%)
Oct 06, 2020 3683 3721 3629 3640 0 -38.60(-1.05%)
Oct 05, 2020 3644 3691 3627 3679 0 +57.89(+1.60%)
Oct 02, 2020 3592 3658 3573 3621 0 -18.57(-0.51%)
Oct 01, 2020 3692 3720 3604 3639 0 -15.44(-0.42%)
Sep 30, 2020 3623 3705 3600 3655 0 +48.90(+1.36%)
Sep 29, 2020 3625 3674 3587 3606 0 -4.00(-0.11%)
Sep 28, 2020 3606 3647 3578 3610 0 +57.17(+1.61%)
Sep 25, 2020 3472 3568 3455 3553 0 +61.48(+1.76%)
Sep 24, 2020 3489 3531 3434 3491 0 -13.57(-0.39%)
Sep 23, 2020 3587 3601 3494 3505 0 -71.00(-1.99%)
Sep 22, 2020 3568 3604 3501 3576 0 +17.84(+0.50%)
Sep 21, 2020 3539 3580 3456 3558 0 -38.79(-1.08%)
Sep 18, 2020 3652 3691 3552 3597 0 -62.62(-1.71%)
Sep 17, 2020 3635 3689 3598 3659 0 -15.49(-0.42%)
Sep 16, 2020 3715 3747 3655 3675 0 -18.58(-0.50%)
Sep 15, 2020 3680 3734 3656 3694 0 +40.07(+1.10%)
Sep 14, 2020 3643 3687 3622 3653 0 +36.26(+1.00%)
Sep 11, 2020 3671 3689 3588 3617 0 -8.24(-0.23%)
Sep 10, 2020 3668 3710 3605 3625 0 -36.85(-1.01%)
Sep 09, 2020 3604 3696 3595 3662 0 +91.57(+2.56%)
Sep 08, 2020 3571 3633 3531 3571 0 -51.50(-1.42%)
Sep 04, 2020 3681 3696 3542 3622 0 -46.59(-1.27%)
Sep 03, 2020 3760 3771 3629 3669 0 -111.86(-2.96%)
Sep 02, 2020 3691 3801 3670 3781 0 +109.00(+2.97%)
Sep 01, 2020 3656 3696 3617 3672 0 +13.93(+0.38%)
Aug 31, 2020 3647 3688 3614 3658 0 +1.92(+0.05%)
Aug 28, 2020 3658 3681 3609 3656 0 +7.58(+0.21%)
Aug 27, 2020 3602 3678 3563 3648 0 +19.74(+0.54%)
Aug 26, 2020 3607 3642 3574 3628 0 +6.64(+0.18%)
Aug 25, 2020 3604 3634 3573 3622 0 +37.86(+1.06%)
Aug 24, 2020 3623 3652 3560 3584 0 -12.91(-0.36%)
Aug 21, 2020 3607 3623 3570 3597 0 -26.44(-0.73%)
Aug 20, 2020 3615 3648 3596 3623 0 -8.92(-0.25%)
Aug 19, 2020 3667 3686 3617 3632 0 -19.52(-0.53%)
Aug 18, 2020 3667 3683 3630 3652 0 -11.21(-0.31%)
Aug 17, 2020 3625 3688 3619 3663 0 +46.17(+1.28%)
Aug 14, 2020 3643 3659 3601 3617 0 -39.46(-1.08%)
Aug 13, 2020 3627 3680 3609 3656 0 +20.34(+0.56%)
Aug 12, 2020 3607 3662 3588 3636 0 +54.48(+1.52%)
Aug 11, 2020 3610 3635 3547 3581 0 -10.81(-0.30%)
Aug 10, 2020 3631 3646 3568 3592 0 -38.43(-1.06%)
Aug 07, 2020 3625 3681 3578 3631 0 +14.03(+0.39%)
Aug 06, 2020 3665 3690 3562 3617 0 -101.83(-2.74%)
Aug 05, 2020 3683 3749 3663 3718 0 +60.61(+1.66%)
Aug 04, 2020 3652 3697 3615 3658 0 -26.45(-0.72%)
Aug 03, 2020 3687 3731 3655 3684 0 +67.86(+1.88%)
Jul 31, 2020 3643 3670 3560 3616 0 -25.90(-0.71%)
Jul 30, 2020 3608 3656 3562 3642 0 +6.71(+0.18%)
Jul 29, 2020 3584 3677 3563 3636 0 +52.06(+1.45%)
Jul 28, 2020 3618 3641 3569 3584 0 -36.17(-1.00%)
Jul 27, 2020 3560 3640 3538 3620 0 +54.78(+1.54%)
Jul 24, 2020 3567 3597 3503 3565 0 -24.55(-0.68%)
Jul 23, 2020 3625 3677 3561 3590 0 -36.10(-1.00%)
Jul 22, 2020 3598 3655 3568 3626 0 +35.17(+0.98%)
Jul 21, 2020 3598 3636 3557 3590 0 +13.44(+0.38%)
Jul 20, 2020 3546 3614 3506 3577 0 +6.04(+0.17%)
Jul 17, 2020 3472 3595 3455 3571 0 +123.71(+3.59%)
Jul 16, 2020 3456 3479 3409 3447 0 -36.14(-1.04%)
Jul 15, 2020 3420 3517 3395 3483 0 +120.71(+3.59%)
Jul 14, 2020 3230 3368 3211 3363 0 +130.46(+4.04%)
Jul 13, 2020 3285 3340 3218 3232 0 -27.16(-0.83%)
Jul 10, 2020 3262 3287 3215 3259 0 -2.81(-0.09%)
Jul 09, 2020 3285 3305 3206 3262 0 -22.75(-0.69%)
Jul 08, 2020 3268 3306 3237 3285 0 +20.90(+0.64%)
Jul 07, 2020 3293 3338 3255 3264 0 -48.72(-1.47%)
Jul 06, 2020 3347 3376 3292 3313 0 +10.45(+0.32%)
Jul 02, 2020 3308 3346 3282 3302 0 +29.30(+0.90%)
Jul 01, 2020 3282 3309 3225 3273 0 +13.61(+0.42%)
Jun 30, 2020 3175 3280 3158 3259 0 +83.78(+2.64%)
Jun 29, 2020 3159 3188 3112 3176 0 +35.88(+1.14%)
Jun 26, 2020 3160 3197 3107 3140 0 -10.18(-0.32%)
Jun 25, 2020 3142 3174 3078 3150 0 +8.11(+0.26%)
Jun 24, 2020 3239 3258 3102 3142 0 -131.71(-4.02%)
Jun 23, 2020 3269 3317 3248 3274 0 +30.94(+0.95%)
Jun 22, 2020 3238 3263 3187 3243 0 +11.10(+0.34%)
Jun 19, 2020 3274 3301 3192 3232 0 +6.67(+0.21%)
Jun 18, 2020 3208 3259 3185 3225 0 +3.59(+0.11%)
Jun 17, 2020 3243 3269 3202 3221 0 -5.30(-0.16%)
Jun 16, 2020 3254 3291 3183 3227 0 +50.16(+1.58%)
Jun 15, 2020 3045 3194 3026 3176 0 +73.42(+2.37%)
Jun 12, 2020 3141 3178 3035 3103 0 +55.03(+1.81%)
Jun 11, 2020 3192 3208 3032 3048 0 -225.78(-6.90%)
Jun 10, 2020 3296 3349 3230 3274 0 -11.71(-0.36%)
Jun 09, 2020 3327 3354 3264 3285 0 -60.59(-1.81%)
Jun 08, 2020 3310 3370 3278 3346 0 +6.91(+0.21%)
Jun 05, 2020 3253 3382 3227 3339 0 +134.98(+4.21%)
Jun 04, 2020 3249 3287 3183 3204 0 -64.19(-1.96%)
Jun 03, 2020 3253 3317 3224 3268 0 +32.09(+0.99%)
Jun 02, 2020 3222 3250 3172 3236 0 +25.41(+0.79%)
Jun 01, 2020 3191 3241 3159 3211 0 -612.98(-16.03%)
May 29, 2020 3830 3867 3737 3824 0 +4.93(+0.13%)
May 28, 2020 3787 3888 3757 3819 0 +67.22(+1.79%)
May 27, 2020 3767 3794 3649 3752 0 -7.49(-0.20%)
May 26, 2020 3847 3875 3739 3759 0 -7.60(-0.20%)
May 22, 2020 3735 3785 3694 3767 0 +53.04(+1.43%)
May 21, 2020 3775 3800 3680 3714 0 -74.03(-1.95%)
May 20, 2020 3744 3819 3710 3788 0 +97.00(+2.63%)
May 19, 2020 3728 3770 3675 3691 0 -38.53(-1.03%)
May 18, 2020 3676 3794 3653 3729 0 +143.64(+4.01%)
May 15, 2020 3567 3619 3525 3586 0 -11.62(-0.32%)
May 14, 2020 3518 3610 3476 3597 0 +27.63(+0.77%)
May 13, 2020 3637 3678 3525 3570 0 -78.73(-2.16%)
May 12, 2020 3772 3792 3646 3648 0 -96.23(-2.57%)
May 11, 2020 3659 3789 3631 3745 0 +62.12(+1.69%)
May 08, 2020 3714 3743 3650 3682 0 +10.21(+0.28%)
May 07, 2020 3673 3723 3626 3672 0 +53.97(+1.49%)
May 06, 2020 3634 3697 3582 3618 0 +18.89(+0.52%)
May 05, 2020 3561 3670 3528 3599 0 +82.54(+2.35%)
May 04, 2020 3499 3554 3442 3517 0 +8.09(+0.23%)
May 01, 2020 3549 3589 3466 3509 0 -82.08(-2.29%)
Apr 30, 2020 3621 3668 3547 3591 0 -27.90(-0.77%)
Apr 29, 2020 3567 3689 3523 3619 0 +105.40(+3.00%)
Apr 28, 2020 3597 3626 3493 3513 0 -65.24(-1.82%)
Apr 27, 2020 3583 3624 3527 3579 0 +36.51(+1.03%)
Apr 24, 2020 3579 3612 3480 3542 0 +47.66(+1.36%)
Apr 23, 2020 3477 3558 3438 3494 0 +44.35(+1.29%)
Apr 22, 2020 3464 3503 3392 3450 0 +39.36(+1.15%)
Apr 21, 2020 3470 3505 3378 3411 0 -137.94(-3.89%)
Apr 20, 2020 3541 3617 3504 3549 0 -34.95(-0.98%)
Apr 17, 2020 3525 3598 3460 3584 0 +149.32(+4.35%)
Apr 16, 2020 3457 3488 3382 3434 0 +16.03(+0.47%)
Apr 15, 2020 3371 3454 3344 3418 0 -54.05(-1.56%)
Apr 14, 2020 3400 3504 3381 3472 0 +114.16(+3.40%)
Apr 13, 2020 3397 3420 3282 3358 0 -87.26(-2.53%)
Apr 09, 2020 3368 3503 3317 3445 0 +78.55(+2.33%)
Apr 08, 2020 3240 3393 3190 3367 0 +161.54(+5.04%)
Apr 07, 2020 3315 3385 3183 3205 0 +2.43(+0.08%)
Apr 06, 2020 3157 3234 3089 3203 0 +184.09(+6.10%)
Apr 03, 2020 2986 3075 2938 3019 0 +10.69(+0.36%)
Apr 02, 2020 2870 3044 2851 3008 0 +103.68(+3.57%)
Apr 01, 2020 2996 3059 2849 2904 0 -220.59(-7.06%)
Mar 31, 2020 3170 3229 3073 3125 0 -64.74(-2.03%)
Mar 30, 2020 3123 3242 3034 3190 0 +78.32(+2.52%)
Mar 27, 2020 3068 3197 3012 3111 0 -76.88(-2.41%)
Mar 26, 2020 3046 3240 3023 3188 0 +160.37(+5.30%)
Mar 25, 2020 2932 3160 2895 3028 0 +110.94(+3.80%)
Mar 24, 2020 2699 2938 2652 2917 0 +373.02(+14.66%)
Mar 23, 2020 2629 2689 2462 2544 0 -118.49(-4.45%)
Mar 20, 2020 2862 2957 2616 2662 0 -162.98(-5.77%)
Mar 19, 2020 2737 2967 2607 2825 0 +40.50(+1.45%)
Mar 18, 2020 2765 2899 2591 2785 0 -150.58(-5.13%)
Mar 17, 2020 2858 3003 2658 2936 0 +126.32(+4.50%)
Mar 16, 2020 2823 2991 2729 2809 0 -363.74(-11.46%)
Mar 13, 2020 3208 3274 2956 3173 0 +85.76(+2.78%)
Mar 12, 2020 3154 3282 3001 3087 0 -288.83(-8.56%)
Mar 11, 2020 3452 3506 3321 3376 0 -183.85(-5.16%)
Mar 10, 2020 3485 3570 3374 3560 0 +167.98(+4.95%)
Mar 09, 2020 3414 3514 3339 3392 0 -261.89(-7.17%)
Mar 06, 2020 3607 3682 3547 3654 0 -75.01(-2.01%)
Mar 05, 2020 3815 3842 3682 3729 0 -129.63(-3.36%)
Mar 04, 2020 3772 3869 3721 3858 0 +155.85(+4.21%)
Mar 03, 2020 3784 3869 3639 3703 0 -82.97(-2.19%)
Mar 02, 2020 3659 3791 3622 3786 0 +149.49(+4.11%)
Feb 28, 2020 3635 3680 3527 3636 0 -99.86(-2.67%)
Feb 27, 2020 3776 3868 3711 3736 0 -104.55(-2.72%)
Feb 26, 2020 3897 3960 3828 3840 0 -32.72(-0.84%)
Feb 25, 2020 3987 4004 3859 3873 0 -106.99(-2.69%)
Feb 24, 2020 3991 4040 3946 3980 0 -139.51(-3.39%)
Feb 21, 2020 4155 4165 4091 4120 0 -61.70(-1.48%)
Feb 20, 2020 4197 4220 4123 4181 0 +8.95(+0.21%)
Feb 19, 2020 4116 4199 4103 4172 0 +57.70(+1.40%)
Feb 18, 2020 4125 4142 4080 4115 0 -25.15(-0.61%)
Feb 14, 2020 4109 4150 4078 4140 0 +33.68(+0.82%)
Feb 13, 2020 4083 4134 4059 4106 0 +10.62(+0.26%)
Feb 12, 2020 4105 4142 4056 4096 0 -13.25(-0.32%)
Feb 11, 2020 4088 4122 4067 4109 0 +40.02(+0.98%)
Feb 10, 2020 4048 4089 4019 4069 0 +7.53(+0.19%)
Feb 07, 2020 4099 4113 4039 4061 0 -51.78(-1.26%)
Feb 06, 2020 4085 4128 4049 4113 0 +36.83(+0.90%)
Feb 05, 2020 4055 4105 4028 4076 0 +49.54(+1.23%)
Feb 04, 2020 4003 4072 3983 4027 0 +88.13(+2.24%)
Feb 03, 2020 3936 3992 3911 3939 0 +12.97(+0.33%)
Jan 31, 2020 4070 4089 3883 3926 0 -128.87(-3.18%)
Jan 30, 2020 4009 4077 3970 4054 0 -9.87(-0.24%)
Jan 29, 2020 4064 4116 4044 4064 0 +8.94(+0.22%)
Jan 28, 2020 4018 4076 3998 4055 0 +50.46(+1.26%)
Jan 27, 2020 3993 4033 3942 4005 0 -57.78(-1.42%)
Jan 24, 2020 4092 4119 4034 4063 0 -20.34(-0.50%)
Jan 23, 2020 4153 4164 4052 4083 0 -78.99(-1.90%)
Jan 22, 2020 4148 4195 4131 4162 0 +34.85(+0.84%)
Jan 21, 2020 4114 4159 4087 4127 0 +10.39(+0.25%)
Jan 17, 2020 4133 4147 4097 4117 0 -3.41(-0.08%)
Jan 16, 2020 4091 4133 4061 4120 0 +42.08(+1.03%)
Jan 15, 2020 4096 4127 4049 4078 0 -17.95(-0.44%)
Jan 14, 2020 4070 4122 4043 4096 0 +6.84(+0.17%)
Jan 13, 2020 4086 4115 4062 4089 0 +10.69(+0.26%)
Jan 10, 2020 4105 4129 4061 4079 0 +8.73(+0.21%)
Jan 09, 2020 4055 4103 4035 4070 0 +42.10(+1.05%)
Jan 08, 2020 4029 4056 3993 4028 0 +8.01(+0.20%)
Jan 07, 2020 4038 4058 3996 4020 0 -26.27(-0.65%)
Jan 06, 2020 3997 4055 3980 4046 0 +27.72(+0.69%)
Jan 03, 2020 3980 4034 3964 4018 0 -18.78(-0.47%)
Jan 02, 2020 4021 4051 3988 4037 0 +16.69(+0.42%)
Dec 31, 2019 3997 4030 3984 4020 0 +15.66(+0.39%)
Dec 30, 2019 4044 4057 3991 4005 0 -33.97(-0.84%)
Dec 27, 2019 4052 4062 4020 4039 0 -0.43(-0.01%)
Dec 26, 2019 4045 4059 4013 4039 0 -7.90(-0.20%)
Dec 24, 2019 4050 4065 4019 4047 0 -4.94(-0.12%)
Dec 23, 2019 4033 4066 4013 4052 0 +27.26(+0.68%)
Dec 20, 2019 4031 4047 3985 4025 0 +27.12(+0.68%)
Dec 19, 2019 4033 4052 3978 3998 0 -19.75(-0.49%)
Dec 18, 2019 4032 4053 3995 4017 0 -13.11(-0.33%)
Dec 17, 2019 4026 4047 3989 4030 0 +11.60(+0.29%)
Dec 16, 2019 3991 4044 3976 4019 0 +54.26(+1.37%)
Dec 13, 2019 3948 3989 3921 3965 0 +19.29(+0.49%)
Dec 12, 2019 3934 3975 3897 3945 0 +13.76(+0.35%)
Dec 11, 2019 3912 3947 3884 3931 0 +25.60(+0.66%)
Dec 10, 2019 3930 3950 3877 3906 0 -21.21(-0.54%)
Dec 09, 2019 3975 3988 3911 3927 0 -49.57(-1.25%)
Dec 06, 2019 4005 4028 3964 3977 0 -5.80(-0.15%)
Dec 05, 2019 4011 4022 3947 3982 0 -18.29(-0.46%)
Dec 04, 2019 3979 4024 3959 4001 0 +38.60(+0.97%)
Dec 03, 2019 3918 3975 3895 3962 0 +0.03(+0.00%)
Dec 02, 2019 3987 4008 3932 3962 0 -22.86(-0.57%)
Nov 29, 2019 3997 4015 3966 3985 0 -22.39(-0.56%)
Nov 27, 2019 3993 4022 3972 4007 0 +29.78(+0.75%)
Nov 26, 2019 3957 3997 3935 3978 0 +10.08(+0.25%)
Nov 25, 2019 3930 3988 3920 3968 0 +59.09(+1.51%)
Nov 22, 2019 3919 3940 3872 3908 0 +4.51(+0.12%)
Nov 21, 2019 3905 3927 3865 3904 0 -3.90(-0.10%)
Nov 20, 2019 3905 3955 3870 3908 0 +0.15(+0.00%)
Nov 19, 2019 3898 3942 3873 3908 0 +22.34(+0.57%)
Nov 18, 2019 3897 3935 3867 3885 0 -10.23(-0.26%)
Nov 15, 2019 3848 3904 3835 3896 0 +64.08(+1.67%)
Nov 14, 2019 3832 3857 3807 3831 0 -0.75(-0.02%)
Nov 13, 2019 3794 3843 3772 3832 0 +28.76(+0.76%)
Nov 12, 2019 3770 3831 3760 3803 0 +30.94(+0.82%)
Nov 11, 2019 3761 3799 3738 3773 0 -10.01(-0.26%)
Nov 08, 2019 3762 3811 3744 3783 0 +11.64(+0.31%)
Nov 07, 2019 3809 3826 3741 3771 0 -19.38(-0.51%)
Nov 06, 2019 3791 3828 3766 3790 0 +10.41(+0.28%)
Nov 05, 2019 3810 3832 3753 3780 0 -18.47(-0.49%)
Nov 04, 2019 3823 3839 3773 3798 0 -3.27(-0.09%)
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.