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 (%)
Nov 30, 2009 1239 1250 1223 1241 0 -4.44(-0.36%)
Nov 27, 2009 1226 1256 1219 1245 0 -15.03(-1.19%)
Nov 25, 2009 1260 1260 1260 0 +10.42(+0.83%)
Nov 24, 2009 1238 1263 1207 1250 0 +34.36(+2.83%)
Nov 23, 2009 1201 1227 1199 1216 0 +18.39(+1.54%)
Nov 20, 2009 1193 1209 1185 1197 0 -5.13(-0.43%)
Nov 19, 2009 1207 1216 1189 1202 0 -12.83(-1.06%)
Nov 18, 2009 1216 1227 1203 1215 0 -3.37(-0.28%)
Nov 17, 2009 1200 1223 1197 1219 0 +3.73(+0.31%)
Nov 16, 2009 1199 1225 1197 1215 0 +18.71(+1.56%)
Nov 13, 2009 1195 1211 1184 1196 0 +2.91(+0.24%)
Nov 12, 2009 1201 1211 1186 1193 0 -10.25(-0.85%)
Nov 11, 2009 1200 1211 1188 1204 0 +9.26(+0.78%)
Nov 10, 2009 1185 1204 1179 1194 0 +6.88(+0.58%)
Nov 09, 2009 1169 1192 1160 1187 0 +29.50(+2.55%)
Nov 06, 2009 1160 1173 1148 1158 0 -6.74(-0.58%)
Nov 05, 2009 1146 1174 1141 1165 0 +33.17(+2.93%)
Nov 04, 2009 1125 1148 1118 1131 0 +8.29(+0.74%)
Nov 03, 2009 1121 1133 1108 1123 0 +0.05(+0.00%)
Nov 02, 2009 1118 1134 1107 1123 0 +11.34(+1.02%)
Oct 30, 2009 1128 1142 1107 1112 0 -19.78(-1.75%)
Oct 29, 2009 1127 1141 1112 1132 0 +10.04(+0.90%)
Oct 28, 2009 1141 1150 1119 1122 0 -22.46(-1.96%)
Oct 27, 2009 1144 1158 1132 1144 0 +2.04(+0.18%)
Oct 26, 2009 1144 1162 1131 1142 0 -3.52(-0.31%)
Oct 23, 2009 1149 1156 1138 1145 0 -12.87(-1.11%)
Oct 22, 2009 1137 1164 1125 1158 0 +24.99(+2.20%)
Oct 21, 2009 1132 1162 1122 1133 0 -3.32(-0.29%)
Oct 20, 2009 1132 1147 1127 1137 0 -25.97(-2.23%)
Oct 19, 2009 1149 1168 1143 1163 0 +13.24(+1.15%)
Oct 16, 2009 1142 1158 1133 1149 0 +2.83(+0.25%)
Oct 15, 2009 1138 1152 1131 1147 0 +5.48(+0.48%)
Oct 14, 2009 1139 1150 1127 1141 0 +4.82(+0.42%)
Oct 13, 2009 1137 1151 1126 1136 0 -4.59(-0.40%)
Oct 12, 2009 1146 1155 1134 1141 0 -5.52(-0.48%)
Oct 09, 2009 1132 1151 1125 1146 0 +14.39(+1.27%)
Oct 08, 2009 1133 1150 1122 1132 0 +3.10(+0.27%)
Oct 07, 2009 1119 1136 1109 1129 0 +4.95(+0.44%)
Oct 06, 2009 1124 1133 1096 1124 0 -16.44(-1.44%)
Oct 05, 2009 1134 1147 1121 1140 0 +6.19(+0.55%)
Oct 02, 2009 1129 1147 1124 1134 0 -8.38(-0.73%)
Oct 01, 2009 1159 1165 1135 1143 0 -18.76(-1.62%)
Sep 30, 2009 1170 1178 1143 1161 0 -6.17(-0.53%)
Sep 29, 2009 1172 1181 1160 1168 0 -9.58(-0.81%)
Sep 28, 2009 1155 1184 1152 1177 0 +24.37(+2.11%)
Sep 25, 2009 1144 1165 1135 1153 0 +6.07(+0.53%)
Sep 24, 2009 1156 1165 1136 1147 0 -9.36(-0.81%)
Sep 23, 2009 1164 1175 1150 1156 0 -6.50(-0.56%)
Sep 22, 2009 1168 1175 1150 1162 0 -2.09(-0.18%)
Sep 21, 2009 1151 1175 1146 1165 0 +8.49(+0.73%)
Sep 18, 2009 1158 1170 1147 1156 0 -3.60(-0.31%)
Sep 17, 2009 1158 1174 1146 1160 0 +1.07(+0.09%)
Sep 16, 2009 1160 1172 1142 1159 0 -0.68(-0.06%)
Sep 15, 2009 1164 1175 1146 1159 0 -6.08(-0.52%)
Sep 14, 2009 1147 1169 1138 1165 0 +11.88(+1.03%)
Sep 11, 2009 1166 1177 1145 1154 0 -13.07(-1.12%)
Sep 10, 2009 1158 1173 1143 1167 0 +7.99(+0.69%)
Sep 09, 2009 1133 1171 1134 1159 0 +23.41(+2.06%)
Sep 08, 2009 1141 1150 1124 1135 0 -3.49(-0.31%)
Sep 04, 2009 1139 1139 1139 0 +22.91(+2.05%)
Sep 03, 2009 1109 1122 1097 1116 0 +6.71(+0.61%)
Sep 02, 2009 1102 1120 1094 1109 0 +2.85(+0.26%)
Sep 01, 2009 1119 1137 1097 1106 0 -15.20(-1.36%)
Aug 31, 2009 1121 1135 1105 1121 0 -7.72(-0.68%)
Aug 28, 2009 1139 1146 1115 1129 0 -9.24(-0.81%)
Aug 27, 2009 1126 1144 1113 1138 0 +13.07(+1.16%)
Aug 26, 2009 1120 1140 1113 1125 0 +3.22(+0.29%)
Aug 25, 2009 1113 1134 1109 1122 0 +0.85(+0.08%)
Aug 24, 2009 1119 1132 1110 1121 0 +6.32(+0.57%)
Aug 21, 2009 1110 1129 1098 1115 0 +12.63(+1.15%)
Aug 20, 2009 1090 1108 1083 1102 0 +11.51(+1.06%)
Aug 19, 2009 1065 1096 1064 1091 0 +15.42(+1.43%)
Aug 18, 2009 1080 1088 1062 1075 0 -0.38(-0.04%)
Aug 17, 2009 1074 1088 1066 1076 0 -9.12(-0.84%)
Aug 14, 2009 1081 1097 1071 1085 0 -0.31(-0.03%)
Aug 13, 2009 1093 1097 1073 1085 0 -4.23(-0.39%)
Aug 12, 2009 1073 1100 1068 1089 0 +10.91(+1.01%)
Aug 11, 2009 1075 1094 1069 1078 0 -4.85(-0.45%)
Aug 10, 2009 1062 1091 1059 1083 0 +14.50(+1.36%)
Aug 07, 2009 1072 1085 1059 1069 0 +5.55(+0.52%)
Aug 06, 2009 1075 1084 1054 1063 0 -13.41(-1.25%)
Aug 05, 2009 1080 1091 1063 1077 0 -6.44(-0.59%)
Aug 04, 2009 1070 1092 1065 1083 0 +4.50(+0.42%)
Aug 03, 2009 1072 1086 1058 1079 0 +13.72(+1.29%)
Jul 31, 2009 1060 1081 1053 1065 0 +6.16(+0.58%)
Jul 30, 2009 1069 1083 1045 1059 0 -1.71(-0.16%)
Jul 29, 2009 1052 1069 1041 1060 0 +2.21(+0.21%)
Jul 28, 2009 1044 1066 1039 1058 0 +7.86(+0.75%)
Jul 27, 2009 1052 1060 1035 1050 0 +6.48(+0.62%)
Jul 25, 2009 1028 1046 1022 1044 0 -6.52(-0.62%)
Jul 24, 2009 1027 1053 1020 1050 0 +23.60(+2.30%)
Jul 23, 2009 1005 1041 1005 1027 0 +29.86(+2.99%)
Jul 22, 2009 1006 1021 984.55 996.96 0 -17.88(-1.76%)
Jul 21, 2009 1010 1027 999.84 1015 0 -18.66(-1.81%)
Jun 26, 2009 1023 1039 1005 1034 0 +6.55(+0.64%)
Jun 25, 2009 1016 1035 1007 1027 0 +27.34(+2.74%)
Jun 24, 2009 1001 1013 987.84 999.61 0 +2.57(+0.26%)
Jun 23, 2009 999.24 1017 989.60 997.04 0 +4.73(+0.48%)
Jun 22, 2009 1009 1013 988.29 992.30 0 -23.56(-2.32%)
Jun 19, 2009 1015 1036 1006 1016 0 +8.25(+0.82%)
Jun 18, 2009 992.28 1018 985.24 1008 0 +13.78(+1.39%)
Jun 17, 2009 975.05 1006 970.42 993.83 0 +18.43(+1.89%)
Jun 16, 2009 978.36 996.03 966.89 975.39 0 +0.06(+0.01%)
Jun 15, 2009 1001 1005 967.13 975.33 0 -35.90(-3.55%)
Jun 12, 2009 1009 1022 996.94 1011 0 -1.71(-0.17%)
Jun 11, 2009 1004 1026 995.40 1013 0 +10.72(+1.07%)
Jun 10, 2009 1016 1025 989.36 1002 0 -7.73(-0.77%)
Jun 09, 2009 1004 1020 995.55 1010 0 +7.19(+0.72%)
Jun 08, 2009 999.43 1014 989.34 1003 0 -12.13(-1.20%)
Jun 05, 2009 1019 1030 1001 1015 0 -1.69(-0.17%)
Jun 04, 2009 1034 1039 1003 1017 0 -15.42(-1.49%)
Jun 03, 2009 1038 1046 1021 1032 0 -11.79(-1.13%)
Jun 02, 2009 1019 1052 1010 1044 0 +25.58(+2.51%)
Jun 01, 2009 1008 1026 997.68 1018 0 +21.49(+2.16%)
May 29, 2009 980.41 999.04 968.90 996.72 0 +19.96(+2.04%)
May 28, 2009 979.19 995.27 963.62 976.76 0 +0.62(+0.06%)
May 27, 2009 977.36 991.69 966.31 976.14 0 -2.87(-0.29%)
May 26, 2009 947.63 983.16 938.63 979.02 0 +27.62(+2.90%)
May 25, 2009 951.42 966.34 943.63 951.39 0 +0.00(+0.00%)
May 22, 2009 951.42 966.34 943.63 951.39 0 +1.98(+0.21%)
May 21, 2009 954.33 963.91 939.38 949.41 0 -11.76(-1.22%)
May 20, 2009 962.56 981.37 950.98 961.18 0 +3.61(+0.38%)
May 19, 2009 973.16 984.03 940.43 957.57 0 -21.62(-2.21%)
May 18, 2009 977.23 985.47 955.50 979.19 0 +13.52(+1.40%)
May 15, 2009 967.20 976.92 950.24 965.67 0 -4.06(-0.42%)
May 14, 2009 971.79 985.30 956.62 969.73 0 +4.48(+0.46%)
May 13, 2009 980.95 989.36 958.04 965.26 0 -20.79(-2.11%)
May 12, 2009 983.32 997.41 961.40 986.05 0 +5.88(+0.60%)
May 11, 2009 985.76 997.41 968.12 980.17 0 -14.52(-1.46%)
May 08, 2009 985.09 1008 964.26 994.69 0 +18.70(+1.92%)
May 07, 2009 959.47 989.04 939.40 975.99 0 +24.12(+2.53%)
May 06, 2009 957.11 967.74 935.75 951.87 0 -0.29(-0.03%)
May 05, 2009 953.44 967.35 935.21 952.16 0 -12.71(-1.32%)
May 04, 2009 949.15 968.25 940.96 964.87 0 +24.34(+2.59%)
May 01, 2009 943.73 951.99 922.82 940.53 0 -2.64(-0.28%)
Apr 30, 2009 955.01 971.43 933.25 943.17 0 -5.20(-0.55%)
Apr 29, 2009 930.44 958.65 917.87 948.36 0 +26.00(+2.82%)
Apr 28, 2009 910.79 936.20 901.79 922.37 0 +8.65(+0.95%)
Apr 27, 2009 903.21 926.74 895.69 913.72 0 +1.42(+0.16%)
Apr 24, 2009 904.28 926.68 891.39 912.30 0 +11.26(+1.25%)
Apr 23, 2009 908.09 918.19 883.62 901.03 0 -7.13(-0.79%)
Apr 22, 2009 904.29 928.02 895.72 908.17 0 -0.95(-0.10%)
Apr 21, 2009 913.77 931.08 892.71 909.12 0 -6.33(-0.69%)
Apr 20, 2009 933.40 943.30 909.28 915.45 0 -29.43(-3.11%)
Apr 17, 2009 925.75 951.48 916.91 944.88 0 +18.72(+2.02%)
Apr 16, 2009 922.63 937.62 908.91 926.16 0 +9.60(+1.05%)
Apr 15, 2009 910.46 927.95 900.20 916.56 0 +2.25(+0.25%)
Apr 14, 2009 901.83 927.74 892.93 914.30 0 +7.78(+0.86%)
Apr 13, 2009 897.38 915.79 889.33 906.52 0 +2.41(+0.27%)
Apr 10, 2009 891.19 916.66 879.41 904.11 0 +0.00(+0.00%)
Apr 09, 2009 891.19 916.66 879.41 904.11 0 +28.21(+3.22%)
Apr 08, 2009 863.64 886.29 854.80 875.90 0 +20.67(+2.42%)
Apr 07, 2009 852.90 927.50 844.58 855.22 0 -7.54(-0.87%)
Apr 06, 2009 859.33 877.01 849.47 862.76 0 -4.63(-0.53%)
Apr 03, 2009 875.19 883.87 851.02 867.39 0 -7.42(-0.85%)
Apr 02, 2009 873.68 893.35 861.54 874.81 0 +12.41(+1.44%)
Apr 01, 2009 850.83 867.80 836.25 862.41 0 -0.25(-0.03%)
Mar 31, 2009 862.34 880.72 850.03 862.66 0 +8.18(+0.96%)
Mar 30, 2009 851.31 867.88 834.10 854.48 0 -11.31(-1.31%)
Mar 27, 2009 866.56 881.27 855.42 865.79 0 -11.27(-1.29%)
Mar 26, 2009 859.37 880.07 844.75 877.06 0 +24.43(+2.86%)
Mar 25, 2009 861.57 879.17 831.98 852.64 0 -7.58(-0.88%)
Mar 24, 2009 858.23 881.03 850.30 860.22 0 -7.68(-0.88%)
Mar 23, 2009 848.07 869.61 841.12 867.90 0 +43.88(+5.32%)
Mar 20, 2009 836.45 846.87 815.25 824.02 0 -8.91(-1.07%)
Mar 19, 2009 869.98 873.42 822.76 832.93 0 -31.92(-3.69%)
Mar 18, 2009 846.35 878.74 839.61 864.86 0 +12.16(+1.43%)
Mar 17, 2009 846.51 860.62 827.52 852.70 0 +9.95(+1.18%)
Mar 16, 2009 849.62 871.06 835.64 842.74 0 -8.28(-0.97%)
Mar 13, 2009 827.87 856.65 818.89 851.02 0 +31.29(+3.82%)
Mar 12, 2009 780.18 823.96 772.93 819.73 0 +37.71(+4.82%)
Mar 11, 2009 778.21 808.70 766.94 782.03 0 +2.53(+0.32%)
Mar 10, 2009 761.18 788.87 750.68 779.50 0 +28.91(+3.85%)
Mar 09, 2009 749.51 768.83 736.48 750.59 0 -10.61(-1.39%)
Mar 06, 2009 766.19 780.36 741.78 761.20 0 -3.91(-0.51%)
Mar 05, 2009 784.98 791.05 757.61 765.11 0 -28.72(-3.62%)
Mar 04, 2009 795.55 813.27 773.40 793.82 0 +9.83(+1.25%)
Mar 03, 2009 796.10 806.84 771.34 783.99 0 -8.01(-1.01%)
Mar 02, 2009 832.73 837.72 785.98 792.00 0 -52.28(-6.19%)
Feb 27, 2009 876.78 888.12 839.48 844.28 0 -45.73(-5.14%)
Feb 26, 2009 940.29 949.26 885.66 890.01 0 -40.41(-4.34%)
Feb 25, 2009 944.70 952.10 920.90 930.42 0 -18.21(-1.92%)
Feb 24, 2009 939.22 957.20 925.43 948.63 0 +14.39(+1.54%)
Feb 23, 2009 951.62 965.69 924.93 934.24 0 -10.54(-1.12%)
Feb 20, 2009 929.38 959.28 917.52 944.78 0 -7.30(-0.77%)
Feb 19, 2009 966.30 980.93 946.19 952.08 0 -9.59(-1.00%)
Feb 18, 2009 970.61 981.05 949.63 961.67 0 -4.67(-0.48%)
Feb 17, 2009 956.14 991.75 943.55 966.35 0 +3.27(+0.34%)
Feb 16, 2009 950.41 975.83 941.88 963.07 0 +0.00(+0.00%)
Feb 13, 2009 950.41 975.83 941.88 963.07 0 +4.48(+0.47%)
Feb 12, 2009 940.07 962.92 924.12 958.59 0 +13.64(+1.44%)
Feb 11, 2009 940.17 956.29 928.75 944.95 0 +10.79(+1.16%)
Feb 10, 2009 955.57 967.61 926.64 934.16 0 -28.65(-2.98%)
Feb 09, 2009 966.52 978.15 947.76 962.81 0 -6.23(-0.64%)
Feb 06, 2009 966.25 988.78 947.88 969.03 0 +5.05(+0.52%)
Feb 05, 2009 949.61 971.95 937.13 963.98 0 +13.46(+1.42%)
Feb 04, 2009 955.47 980.88 938.01 950.52 0 +0.55(+0.06%)
Feb 03, 2009 942.20 959.28 921.56 949.97 0 +15.64(+1.67%)
Feb 02, 2009 919.68 946.09 911.30 934.33 0 +1.61(+0.17%)
Jan 30, 2009 932.44 950.95 918.88 932.72 0 +4.34(+0.47%)
Jan 29, 2009 933.89 953.10 915.65 928.38 0 -29.86(-3.12%)
Jan 28, 2009 960.87 971.97 935.90 958.24 0 +15.94(+1.69%)
Jan 27, 2009 919.78 953.39 910.66 942.30 0 +37.81(+4.18%)
Jan 26, 2009 896.06 920.22 887.50 904.49 0 +16.99(+1.91%)
Jan 23, 2009 883.82 899.65 861.87 887.50 0 -16.64(-1.84%)
Jan 22, 2009 888.74 912.70 875.51 904.14 0 -0.41(-0.05%)
Jan 21, 2009 886.31 909.74 870.50 904.55 0 +27.35(+3.12%)
Jan 20, 2009 908.72 920.50 871.95 877.21 0 -34.19(-3.75%)
Jan 19, 2009 907.87 923.51 891.01 911.39 0 +0.00(+0.00%)
Jan 16, 2009 907.87 923.51 891.01 911.39 0 +10.39(+1.15%)
Jan 15, 2009 898.09 911.64 871.46 901.00 0 +1.45(+0.16%)
Jan 14, 2009 897.53 911.85 885.42 899.56 0 -11.52(-1.26%)
Jan 13, 2009 904.79 926.00 892.61 911.08 0 +7.42(+0.82%)
Jan 12, 2009 908.39 923.13 890.23 903.66 0 -2.33(-0.26%)
Jan 09, 2009 916.04 926.75 890.81 905.99 0 -4.95(-0.54%)
Jan 08, 2009 898.75 920.52 878.67 910.94 0 +3.60(+0.40%)
Jan 07, 2009 906.12 923.60 888.01 907.35 0 -8.20(-0.90%)
Jan 06, 2009 928.67 946.37 903.57 915.55 0 -11.41(-1.23%)
Jan 05, 2009 935.66 946.53 910.71 926.95 0 -13.43(-1.43%)
Jan 02, 2009 916.65 946.86 902.53 940.39 0 +26.21(+2.87%)
Jan 01, 2009 893.15 922.61 884.68 914.17 0 +0.00(+0.00%)
Dec 31, 2008 893.15 922.61 884.68 914.17 0 +22.75(+2.55%)
Dec 30, 2008 879.33 895.50 868.03 891.43 0 +16.46(+1.88%)
Dec 29, 2008 891.08 898.62 862.33 874.97 0 -15.51(-1.74%)
Dec 26, 2008 891.45 901.82 880.13 890.48 0 +2.87(+0.32%)
Dec 25, 2008 886.35 894.94 872.74 887.62 0 +0.00(+0.00%)
Dec 24, 2008 886.35 894.94 872.74 887.62 0 +2.84(+0.32%)
Dec 23, 2008 895.21 911.25 875.64 884.77 0 -8.77(-0.98%)
Dec 22, 2008 911.87 925.56 876.20 893.54 0 -18.70(-2.05%)
Dec 19, 2008 925.99 939.53 894.86 912.24 0 -6.69(-0.73%)
Dec 18, 2008 918.21 942.88 900.63 918.93 0 +4.57(+0.50%)
Dec 17, 2008 905.52 928.57 891.01 914.35 0 -7.17(-0.78%)
Dec 16, 2008 889.37 927.30 878.23 921.52 0 +36.99(+4.18%)
Dec 15, 2008 898.87 908.48 863.56 884.53 0 -9.36(-1.05%)
Dec 12, 2008 880.93 908.05 859.53 893.89 0 -4.55(-0.51%)
Dec 11, 2008 900.76 932.24 882.83 898.44 0 -6.23(-0.69%)
Dec 10, 2008 906.55 923.01 888.17 904.66 0 +6.19(+0.69%)
Dec 09, 2008 915.98 933.85 887.47 898.48 0 -25.21(-2.73%)
Dec 08, 2008 922.67 953.29 904.28 923.69 0 +14.08(+1.55%)
Dec 05, 2008 864.37 913.19 847.68 909.62 0 +36.38(+4.17%)
Dec 04, 2008 879.76 904.50 853.08 873.24 0 -15.76(-1.77%)
Dec 03, 2008 861.85 896.10 838.50 889.00 0 +27.66(+3.21%)
Dec 02, 2008 846.79 879.18 828.26 861.34 0 +26.22(+3.14%)
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.