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 (%)
Dec 31, 2014 2069 2069 2069 2069 0 -20.26(-0.97%)
Dec 30, 2014 2092 2108 2079 2090 0 -7.94(-0.38%)
Dec 29, 2014 2096 2110 2085 2098 0 -4.97(-0.24%)
Dec 26, 2014 2110 2119 2095 2102 0 -5.12(-0.24%)
Dec 24, 2014 2108 2108 2108 2108 0 +13.39(+0.64%)
Dec 23, 2014 2128 2143 2078 2094 0 -29.37(-1.38%)
Dec 22, 2014 2114 2136 2101 2124 0 +11.92(+0.56%)
Dec 19, 2014 2105 2125 2087 2112 0 +8.93(+0.42%)
Dec 18, 2014 2081 2107 2065 2103 0 +46.40(+2.26%)
Dec 17, 2014 2020 2062 2009 2056 0 +47.70(+2.37%)
Dec 16, 2014 2009 2047 2008 2009 0 -13.18(-0.65%)
Dec 15, 2014 2058 2065 2015 2022 0 -19.57(-0.96%)
Dec 12, 2014 2049 2073 2035 2041 0 -28.38(-1.37%)
Dec 11, 2014 2068 2090 2059 2070 0 +12.04(+0.59%)
Dec 10, 2014 2096 2103 2053 2058 0 -46.79(-2.22%)
Dec 09, 2014 2074 2108 2067 2105 0 +5.70(+0.27%)
Dec 08, 2014 2092 2116 2082 2099 0 -1.09(-0.05%)
Dec 05, 2014 2083 2104 2074 2100 0 +18.42(+0.88%)
Dec 04, 2014 2090 2103 2066 2081 0 -13.76(-0.66%)
Dec 03, 2014 2083 2105 2073 2095 0 +9.83(+0.47%)
Dec 02, 2014 2072 2098 2064 2085 0 +17.71(+0.86%)
Dec 01, 2014 2069 2087 2052 2068 0 -9.47(-0.46%)
Nov 28, 2014 2077 2098 2068 2077 0 +3.22(+0.16%)
Nov 26, 2014 2074 2074 2074 2074 0 +11.90(+0.58%)
Nov 25, 2014 2063 2076 2052 2062 0 -3.03(-0.15%)
Nov 24, 2014 2046 2073 2035 2065 0 +23.35(+1.14%)
Nov 21, 2014 2050 2061 2025 2042 0 +11.75(+0.58%)
Nov 20, 2014 2011 2033 1999 2030 0 +8.31(+0.41%)
Nov 19, 2014 2037 2043 2014 2022 0 -20.29(-0.99%)
Nov 18, 2014 2003 2053 1990 2042 0 +40.99(+2.05%)
Nov 17, 2014 1992 2015 1985 2001 0 +5.13(+0.26%)
Nov 14, 2014 2008 2014 1986 1996 0 -12.76(-0.64%)
Nov 13, 2014 2000 2021 1991 2009 0 +12.89(+0.65%)
Nov 12, 2014 1991 2006 1978 1996 0 -3.78(-0.19%)
Nov 11, 2014 1988 2009 1976 1999 0 +12.68(+0.64%)
Nov 10, 2014 1966 1991 1957 1987 0 +21.81(+1.11%)
Nov 07, 2014 1988 1993 1955 1965 0 -23.13(-1.16%)
Nov 06, 2014 1983 2002 1968 1988 0 +8.06(+0.41%)
Nov 05, 2014 1979 1994 1960 1980 0 +16.45(+0.84%)
Nov 04, 2014 1960 1975 1945 1964 0 -0.15(-0.01%)
Nov 03, 2014 1966 1980 1947 1964 0 -4.31(-0.22%)
Oct 31, 2014 1971 1981 1953 1968 0 +17.53(+0.90%)
Oct 30, 2014 1926 1967 1916 1951 0 +25.67(+1.33%)
Oct 28, 2014 1904 1929 1894 1925 0 +26.71(+1.41%)
Oct 27, 2014 1897 1904 1897 1898 0 -2.11(-0.11%)
Oct 24, 2014 1888 1914 1875 1900 0 +33.26(+1.78%)
Oct 23, 2014 1855 1886 1846 1867 0 +8.11(+0.44%)
Oct 21, 2014 1826 1867 1822 1859 0 +37.26(+2.05%)
Oct 20, 2014 1788 1827 1781 1822 0 +39.37(+2.21%)
Oct 17, 2014 1784 1800 1763 1782 0 +19.89(+1.13%)
Oct 16, 2014 1746 1788 1739 1762 0 -14.87(-0.84%)
Oct 15, 2014 1772 1800 1726 1777 0 -111.61(-5.91%)
Oct 14, 2014 1903 1924 1875 1889 0 -3.91(-0.21%)
Oct 13, 2014 1911 1928 1885 1893 0 -20.59(-1.08%)
Oct 10, 2014 1921 1951 1903 1913 0 -8.13(-0.42%)
Oct 09, 2014 1960 1969 1914 1922 0 -46.76(-2.38%)
Oct 08, 2014 1930 1972 1922 1968 0 +36.33(+1.88%)
Oct 07, 2014 1946 1958 1927 1932 0 -26.87(-1.37%)
Oct 06, 2014 1964 1983 1950 1959 0 +8.28(+0.42%)
Oct 03, 2014 1947 1967 1934 1951 0 +39.05(+2.04%)
Oct 02, 2014 1901 1923 1876 1911 0 +8.77(+0.46%)
Oct 01, 2014 1900 1917 1878 1903 0 +4.09(+0.22%)
Sep 30, 2014 1923 1929 1895 1899 0 -19.04(-0.99%)
Sep 29, 2014 1907 1927 1900 1918 0 -5.25(-0.27%)
Sep 26, 2014 1915 1933 1905 1923 0 +12.17(+0.64%)
Sep 25, 2014 1939 1948 1907 1911 0 -67.78(-3.43%)
Sep 19, 2014 2001 2007 1974 1979 0 -13.89(-0.70%)
Sep 18, 2014 1987 2000 1976 1992 0 +15.24(+0.77%)
Sep 17, 2014 1982 1993 1962 1977 0 -6.22(-0.31%)
Sep 16, 2014 1963 1990 1946 1983 0 +14.92(+0.76%)
Sep 15, 2014 1983 1989 1958 1968 0 -14.99(-0.76%)
Sep 12, 2014 1991 2004 1970 1983 0 -11.81(-0.59%)
Sep 11, 2014 1986 2001 1976 1995 0 +33.61(+1.71%)
Sep 10, 2014 1950 1970 1941 1962 0 +16.44(+0.85%)
Sep 09, 2014 1944 1964 1931 1945 0 +4.97(+0.26%)
Sep 08, 2014 1934 1947 1925 1940 0 +5.05(+0.26%)
Sep 05, 2014 1927 1939 1913 1935 0 +8.40(+0.44%)
Sep 04, 2014 1937 1949 1919 1927 0 -8.59(-0.44%)
Sep 03, 2014 1936 1949 1926 1935 0 +3.43(+0.18%)
Sep 02, 2014 1931 1941 1917 1932 0 +3.07(+0.16%)
Aug 29, 2014 1929 1929 1929 0 +13.61(+0.71%)
Aug 28, 2014 1916 1927 1905 1915 0 -6.68(-0.35%)
Aug 27, 2014 1931 1937 1916 1922 0 -6.96(-0.36%)
Aug 26, 2014 1925 1940 1916 1929 0 +4.80(+0.25%)
Aug 25, 2014 1929 1938 1916 1924 0 +5.03(+0.26%)
Aug 22, 2014 1926 1938 1912 1919 0 -9.81(-0.51%)
Aug 21, 2014 1931 1940 1919 1929 0 +3.81(+0.20%)
Aug 20, 2014 1921 1936 1909 1925 0 -2.62(-0.14%)
Aug 19, 2014 1922 1932 1909 1928 0 +12.88(+0.67%)
Aug 18, 2014 1910 1924 1901 1915 0 +15.99(+0.84%)
Aug 15, 2014 1915 1922 1884 1899 0 -14.22(-0.74%)
Aug 14, 2014 1909 1923 1901 1913 0 +6.09(+0.32%)
Aug 13, 2014 1887 1911 1882 1907 0 +26.37(+1.40%)
Aug 12, 2014 1874 1890 1867 1881 0 +4.65(+0.25%)
Aug 11, 2014 1883 1896 1867 1876 0 +1.63(+0.09%)
Aug 08, 2014 1857 1883 1842 1874 0 +16.75(+0.90%)
Aug 07, 2014 1881 1889 1849 1858 0 -19.92(-1.06%)
Aug 06, 2014 1872 1896 1859 1877 0 -15.49(-0.82%)
Aug 05, 2014 1904 1920 1882 1893 0 -12.41(-0.65%)
Aug 04, 2014 1890 1911 1872 1905 0 +18.95(+1.00%)
Aug 01, 2014 1884 1907 1867 1886 0 -3.47(-0.18%)
Jul 31, 2014 1910 1918 1885 1890 0 -36.19(-1.88%)
Jul 23, 2014 1908 1936 1898 1926 0 +39.44(+2.09%)
Jul 22, 2014 1887 1906 1875 1887 0 +12.63(+0.67%)
Jul 21, 2014 1871 1881 1855 1874 0 -5.86(-0.31%)
Jul 18, 2014 1861 1886 1854 1880 0 +25.24(+1.36%)
Jul 17, 2014 1877 1889 1850 1855 0 -29.45(-1.56%)
Jul 16, 2014 1900 1909 1868 1884 0 -10.70(-0.56%)
Jul 15, 2014 1906 1919 1888 1895 0 -12.31(-0.65%)
Jul 14, 2014 1918 1924 1896 1907 0 -2.76(-0.14%)
Jul 11, 2014 1900 1915 1886 1910 0 +9.06(+0.48%)
Jul 10, 2014 1888 1908 1875 1901 0 -4.78(-0.25%)
Jul 09, 2014 1909 1921 1895 1906 0 +2.59(+0.14%)
Jul 08, 2014 1920 1923 1892 1903 0 -14.22(-0.74%)
Jul 07, 2014 1931 1940 1906 1917 0 -21.98(-1.13%)
Jul 03, 2014 1939 1939 1939 0 +9.95(+0.52%)
Jul 02, 2014 1928 1943 1918 1929 0 -1.16(-0.06%)
Jul 01, 2014 1916 1942 1910 1930 0 +12.02(+0.63%)
Jun 30, 2014 1934 1941 1909 1918 0 -14.83(-0.77%)
Jun 27, 2014 1926 1947 1914 1933 0 +2.16(+0.11%)
Jun 26, 2014 1925 1936 1905 1931 0 +7.95(+0.41%)
Jun 25, 2014 1916 1935 1905 1923 0 +12.19(+0.64%)
Jun 24, 2014 1912 1933 1901 1911 0 -9.97(-0.52%)
Jun 23, 2014 1923 1939 1908 1921 0 -2.30(-0.12%)
Jun 20, 2014 1928 1943 1903 1923 0 +3.83(+0.20%)
Jun 19, 2014 1912 1934 1902 1919 0 +12.32(+0.65%)
Jun 18, 2014 1878 1912 1867 1907 0 +29.29(+1.56%)
Jun 17, 2014 1878 1894 1859 1878 0 +18.50(+1.00%)
Jun 16, 2014 1885 1911 1828 1859 0 +4.54(+0.24%)
Jun 13, 2014 1869 1877 1845 1855 0 -2.54(-0.14%)
Jun 12, 2014 1861 1872 1842 1857 0 -5.93(-0.32%)
Jun 11, 2014 1864 1876 1852 1863 0 -7.99(-0.43%)
Jun 10, 2014 1871 1880 1854 1871 0 -0.70(-0.04%)
Jun 06, 2014 1870 1879 1859 1872 0 +7.25(+0.39%)
Jun 05, 2014 1858 1879 1848 1865 0 -15.96(-0.85%)
Jun 04, 2014 1838 1903 1830 1881 0 +43.20(+2.35%)
Jun 03, 2014 1828 1846 1820 1837 0 +1.22(+0.07%)
Jun 02, 2014 1837 1845 1820 1836 0 -4.73(-0.26%)
May 30, 2014 1839 1852 1828 1841 0 +2.89(+0.16%)
May 29, 2014 1828 1848 1818 1838 0 +18.66(+1.03%)
May 28, 2014 1820 1835 1805 1819 0 +3.16(+0.17%)
May 27, 2014 1808 1825 1796 1816 0 +13.32(+0.74%)
May 23, 2014 1803 1803 1803 0 -32.87(-1.79%)
May 22, 2014 1834 1848 1821 1836 0 +3.32(+0.18%)
May 21, 2014 1830 1846 1817 1832 0 +10.13(+0.56%)
May 20, 2014 1804 1841 1807 1822 0 -20.62(-1.12%)
May 19, 2014 1834 1853 1828 1843 0 +5.44(+0.30%)
May 16, 2014 1791 1841 1814 1837 0 +14.42(+0.79%)
May 15, 2014 1807 1846 1812 1823 0 -18.80(-1.02%)
May 14, 2014 1814 1858 1834 1842 0 -7.54(-0.41%)
May 13, 2014 1823 1864 1837 1849 0 -6.62(-0.36%)
May 12, 2014 1799 1862 1824 1856 0 +33.05(+1.81%)
May 09, 2014 1770 1829 1791 1823 0 +15.77(+0.87%)
May 08, 2014 1775 1831 1797 1807 0 -0.86(-0.05%)
May 07, 2014 1778 1819 1786 1808 0 +0.17(+0.01%)
May 06, 2014 1774 1825 1796 1808 0 -3.81(-0.21%)
May 05, 2014 1794 1817 1782 1812 0 +8.93(+0.50%)
May 02, 2014 1774 1819 1790 1803 0 +3.63(+0.20%)
May 01, 2014 1796 1817 1781 1799 0 +6.86(+0.38%)
Apr 30, 2014 1757 1799 1776 1792 0 -3.09(-0.17%)
Apr 29, 2014 1765 1815 1780 1795 0 +6.58(+0.37%)
Apr 28, 2014 1762 1804 1766 1789 0 +6.01(+0.34%)
Apr 25, 2014 1756 1801 1768 1783 0 -10.82(-0.60%)
Apr 24, 2014 1781 1825 1778 1794 0 +18.27(+1.03%)
Apr 23, 2014 1753 1797 1764 1775 0 -24.65(-1.37%)
Apr 22, 2014 1776 1824 1791 1800 0 +0.70(+0.04%)
Apr 21, 2014 1758 1812 1777 1799 0 +5.89(+0.33%)
Apr 17, 2014 1793 1793 1793 0 +0.59(+0.03%)
Apr 16, 2014 1774 1815 1773 1793 0 -0.91(-0.05%)
Apr 15, 2014 1760 1811 1755 1794 0 +1.40(+0.08%)
Apr 14, 2014 1777 1814 1757 1792 0 +0.43(+0.02%)
Apr 11, 2014 1778 1821 1784 1792 0 -28.55(-1.57%)
Apr 10, 2014 1830 1872 1812 1820 0 -41.43(-2.23%)
Apr 09, 2014 1804 1867 1826 1862 0 +7.41(+0.40%)
Apr 08, 2014 1832 1877 1842 1854 0 -11.78(-0.63%)
Apr 07, 2014 1852 1898 1858 1866 0 -20.19(-1.07%)
Apr 04, 2014 1890 1942 1880 1886 0 -32.48(-1.69%)
Apr 03, 2014 1876 1927 1897 1919 0 +12.36(+0.65%)
Apr 02, 2014 1856 1915 1879 1907 0 +16.81(+0.89%)
Apr 01, 2014 1843 1904 1864 1890 0 +34.51(+1.86%)
Mar 31, 2014 1844 1864 1827 1855 0 +29.04(+1.59%)
Mar 28, 2014 1786 1846 1810 1826 0 +19.12(+1.06%)
Mar 27, 2014 1776 1822 1785 1807 0 -4.88(-0.27%)
Mar 26, 2014 1823 1837 1808 1812 0 -2.15(-0.12%)
Mar 25, 2014 1775 1828 1796 1814 0 +13.20(+0.73%)
Mar 24, 2014 1802 1839 1787 1801 0 -21.60(-1.19%)
Mar 21, 2014 1827 1865 1815 1822 0 -21.10(-1.14%)
Mar 20, 2014 1847 1854 1827 1844 0 -7.04(-0.38%)
Mar 19, 2014 1856 1872 1837 1851 0 -2.26(-0.12%)
Mar 18, 2014 1837 1860 1834 1853 0 +18.16(+0.99%)
Mar 17, 2014 1797 1849 1824 1835 0 +11.45(+0.63%)
Mar 14, 2014 1826 1846 1815 1823 0 -4.66(-0.25%)
Mar 13, 2014 1827 1867 1822 1828 0 -25.20(-1.36%)
Mar 12, 2014 1816 1866 1837 1853 0 -5.52(-0.30%)
Mar 11, 2014 1830 1880 1847 1859 0 -8.90(-0.48%)
Mar 10, 2014 1811 1876 1851 1868 0 -0.85(-0.05%)
Mar 07, 2014 1844 1883 1851 1868 0 -1.08(-0.06%)
Mar 06, 2014 1837 1884 1858 1869 0 -10.24(-0.54%)
Mar 05, 2014 1870 1890 1862 1880 0 -1.43(-0.08%)
Mar 04, 2014 1863 1892 1862 1881 0 +27.93(+1.51%)
Mar 03, 2014 1830 1869 1830 1853 0 -4.50(-0.24%)
Feb 28, 2014 1851 1884 1836 1858 0 +6.02(+0.33%)
Feb 27, 2014 1827 1858 1828 1852 0 +10.66(+0.58%)
Feb 26, 2014 1840 1857 1830 1841 0 +5.15(+0.28%)
Feb 25, 2014 1847 1854 1824 1836 0 -10.49(-0.57%)
Feb 24, 2014 1842 1861 1831 1846 0 +12.09(+0.66%)
Feb 21, 2014 1841 1856 1828 1834 0 -5.09(-0.28%)
Feb 20, 2014 1824 1847 1810 1839 0 +18.24(+1.00%)
Feb 19, 2014 1828 1849 1814 1821 0 -12.28(-0.67%)
Feb 18, 2014 1833 1846 1809 1833 0 +3.91(+0.21%)
Feb 14, 2014 1829 1829 1829 0 +2.94(+0.16%)
Feb 13, 2014 1807 1831 1799 1827 0 +13.04(+0.72%)
Feb 12, 2014 1807 1826 1795 1814 0 +9.72(+0.54%)
Feb 11, 2014 1788 1812 1780 1804 0 +13.93(+0.78%)
Feb 10, 2014 1778 1800 1769 1790 0 +19.02(+1.07%)
Feb 07, 2014 1761 1780 1747 1771 0 +23.26(+1.33%)
Feb 06, 2014 1744 1762 1736 1748 0 +6.65(+0.38%)
Feb 05, 2014 1721 1752 1710 1741 0 +18.07(+1.05%)
Feb 04, 2014 1727 1747 1707 1723 0 -3.35(-0.19%)
Feb 03, 2014 1778 1784 1717 1726 0 -52.05(-2.93%)
Jan 31, 2014 1772 1792 1758 1778 0 -11.85(-0.66%)
Jan 30, 2014 1786 1807 1776 1790 0 +15.22(+0.86%)
Jan 29, 2014 1778 1798 1761 1775 0 -18.10(-1.01%)
Jan 28, 2014 1786 1809 1781 1793 0 +8.44(+0.47%)
Jan 27, 2014 1801 1815 1774 1785 0 -12.21(-0.68%)
Jan 24, 2014 1822 1839 1790 1797 0 -54.77(-2.96%)
Jan 23, 2014 1856 1869 1838 1852 0 -8.42(-0.45%)
Jan 22, 2014 1865 1874 1840 1860 0 -3.58(-0.19%)
Jan 21, 2014 1870 1883 1844 1864 0 +5.94(+0.32%)
Jan 17, 2014 1858 1858 1858 0 +1.75(+0.09%)
Jan 16, 2014 1852 1869 1841 1856 0 +3.36(+0.18%)
Jan 15, 2014 1846 1867 1834 1852 0 +4.71(+0.25%)
Jan 14, 2014 1849 1864 1825 1848 0 +22.59(+1.24%)
Jan 13, 2014 1847 1862 1818 1825 0 -30.28(-1.63%)
Jan 10, 2014 1836 1866 1824 1855 0 +23.42(+1.28%)
Jan 09, 2014 1812 1844 1801 1832 0 -8.14(-0.44%)
Jan 08, 2014 1821 1847 1814 1840 0 +20.48(+1.13%)
Jan 07, 2014 1807 1830 1801 1820 0 +24.95(+1.39%)
Jan 06, 2014 1794 1815 1780 1795 0 +13.70(+0.77%)
Jan 03, 2014 1779 1796 1766 1781 0 +13.55(+0.77%)
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.