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 (%)
Feb 28, 2013 1544 1557 1506 1522 0 -16.76(-1.09%)
Feb 27, 2013 1526 1546 1520 1538 0 +11.27(+0.74%)
Feb 26, 2013 1528 1540 1509 1527 0 -15.39(-1.00%)
Feb 22, 2013 1540 1552 1527 1542 0 +13.72(+0.90%)
Feb 21, 2013 1531 1542 1513 1529 0 -8.45(-0.55%)
Feb 20, 2013 1565 1571 1530 1537 0 -35.21(-2.24%)
Feb 15, 2013 1572 1572 1572 0 -10.06(-0.64%)
Feb 14, 2013 1573 1589 1565 1582 0 +0.46(+0.03%)
Feb 13, 2013 1584 1594 1574 1582 0 +1.04(+0.07%)
Feb 12, 2013 1584 1591 1574 1581 0 -2.86(-0.18%)
Feb 11, 2013 1582 1590 1570 1584 0 -1.31(-0.08%)
Feb 08, 2013 1575 1592 1568 1585 0 +13.13(+0.84%)
Feb 07, 2013 1576 1583 1554 1572 0 -6.10(-0.39%)
Feb 06, 2013 1564 1583 1553 1578 0 +6.74(+0.43%)
Feb 04, 2013 1576 1590 1562 1571 0 -15.69(-0.99%)
Feb 01, 2013 1583 1598 1571 1587 0 +13.12(+0.83%)
Jan 31, 2013 1570 1582 1556 1574 0 -4.79(-0.30%)
Jan 30, 2013 1585 1595 1571 1579 0 -7.06(-0.45%)
Jan 29, 2013 1582 1596 1572 1586 0 +2.22(+0.14%)
Jan 28, 2013 1586 1594 1573 1584 0 -3.24(-0.20%)
Jan 25, 2013 1575 1592 1567 1587 0 +11.80(+0.75%)
Jan 24, 2013 1557 1583 1550 1575 0 +13.99(+0.90%)
Jan 23, 2013 1567 1578 1547 1561 0 +11.58(+0.75%)
Jan 22, 2013 1535 1556 1522 1549 0 +12.92(+0.84%)
Jan 18, 2013 1537 1537 1537 0 +8.85(+0.58%)
Jan 17, 2013 1512 1538 1499 1528 0 +24.99(+1.66%)
Jan 16, 2013 1500 1512 1490 1503 0 -1.14(-0.08%)
Jan 15, 2013 1502 1512 1492 1504 0 -6.95(-0.46%)
Jan 14, 2013 1505 1516 1494 1511 0 +4.97(+0.33%)
Jan 12, 2013 1507 1516 1496 1506 0 +0.00(+0.00%)
Jan 11, 2013 1507 1516 1496 1506 0 -1.33(-0.09%)
Jan 10, 2013 1504 1516 1494 1507 0 +8.04(+0.54%)
Jan 09, 2013 1493 1513 1486 1499 0 +13.16(+0.89%)
Jan 08, 2013 1487 1498 1473 1486 0 -1.25(-0.08%)
Jan 07, 2013 1469 1496 1463 1487 0 +12.40(+0.84%)
Jan 04, 2013 1475 1483 1464 1475 0 +0.79(+0.05%)
Jan 03, 2013 1463 1482 1457 1474 0 +11.37(+0.78%)
Jan 02, 2013 1460 1468 1439 1463 0 +26.45(+1.84%)
Dec 31, 2012 1436 1436 1436 0 +19.45(+1.37%)
Dec 28, 2012 1429 1436 1413 1417 0 -18.34(-1.28%)
Dec 27, 2012 1429 1441 1415 1435 0 +6.96(+0.49%)
Dec 26, 2012 1446 1451 1423 1428 0 -16.73(-1.16%)
Dec 24, 2012 1445 1445 1445 0 -8.02(-0.55%)
Dec 21, 2012 1450 1467 1433 1453 0 -9.36(-0.64%)
Dec 20, 2012 1462 1477 1445 1462 0 -2.09(-0.14%)
Dec 19, 2012 1483 1489 1456 1464 0 -16.84(-1.14%)
Dec 18, 2012 1472 1489 1461 1481 0 +12.91(+0.88%)
Dec 17, 2012 1453 1473 1448 1468 0 +18.45(+1.27%)
Dec 14, 2012 1452 1463 1443 1450 0 -6.58(-0.45%)
Dec 13, 2012 1462 1471 1450 1456 0 -10.86(-0.74%)
Dec 12, 2012 1472 1485 1460 1467 0 -0.22(-0.01%)
Dec 11, 2012 1457 1478 1452 1467 0 +11.96(+0.82%)
Dec 10, 2012 1443 1464 1439 1455 0 +10.55(+0.73%)
Dec 07, 2012 1445 1452 1432 1445 0 +3.78(+0.26%)
Dec 06, 2012 1433 1447 1423 1441 0 +5.92(+0.41%)
Dec 05, 2012 1443 1451 1427 1435 0 -3.75(-0.26%)
Dec 04, 2012 1432 1448 1421 1439 0 +0.36(+0.03%)
Nov 30, 2012 1443 1451 1426 1439 0 +1.12(+0.08%)
Nov 29, 2012 1443 1453 1426 1438 0 +5.14(+0.36%)
Nov 28, 2012 1420 1435 1408 1432 0 +6.63(+0.47%)
Nov 27, 2012 1435 1447 1421 1426 0 -9.64(-0.67%)
Nov 26, 2012 1440 1446 1425 1435 0 -10.35(-0.72%)
Nov 24, 2012 1434 1449 1428 1446 0 +0.00(+0.00%)
Nov 23, 2012 1434 1449 1428 1446 0 +18.04(+1.26%)
Nov 21, 2012 1428 1428 1428 0 -13.96(-0.97%)
Nov 20, 2012 1439 1454 1427 1442 0 +6.46(+0.45%)
Nov 19, 2012 1424 1444 1417 1435 0 +20.72(+1.46%)
Nov 16, 2012 1406 1429 1393 1414 0 +9.69(+0.69%)
Nov 15, 2012 1403 1414 1389 1405 0 +0.64(+0.05%)
Nov 14, 2012 1425 1434 1399 1404 0 -21.69(-1.52%)
Nov 13, 2012 1424 1444 1417 1426 0 -4.41(-0.31%)
Nov 12, 2012 1432 1448 1415 1430 0 +2.55(+0.18%)
Nov 09, 2012 1423 1440 1414 1428 0 +3.46(+0.24%)
Nov 08, 2012 1439 1447 1419 1424 0 -15.86(-1.10%)
Nov 07, 2012 1457 1465 1424 1440 0 -30.23(-2.06%)
Nov 06, 2012 1461 1483 1454 1470 0 +11.08(+0.76%)
Nov 05, 2012 1448 1466 1439 1459 0 +7.81(+0.54%)
Nov 02, 2012 1462 1476 1445 1451 0 -8.24(-0.56%)
Nov 01, 2012 1443 1469 1432 1460 0 +15.74(+1.09%)
Oct 31, 2012 1440 1456 1425 1444 0 +5.44(+0.38%)
Oct 26, 2012 1438 1438 1438 0 +1.12(+0.08%)
Oct 25, 2012 1444 1455 1421 1437 0 +4.09(+0.29%)
Oct 24, 2012 1434 1447 1423 1433 0 +6.22(+0.44%)
Oct 23, 2012 1435 1443 1415 1427 0 -6.63(-0.46%)
Oct 19, 2012 1456 1465 1428 1434 0 -24.56(-1.68%)
Oct 18, 2012 1456 1470 1441 1458 0 -16.06(-1.09%)
Oct 17, 2012 1467 1492 1455 1474 0 -14.04(-0.94%)
Oct 16, 2012 1473 1496 1468 1488 0 +25.33(+1.73%)
Oct 15, 2012 1459 1469 1449 1463 0 +11.72(+0.81%)
Oct 12, 2012 1454 1470 1444 1451 0 -1.24(-0.09%)
Oct 11, 2012 1462 1472 1447 1453 0 +3.05(+0.21%)
Oct 10, 2012 1453 1467 1434 1449 0 -7.92(-0.54%)
Oct 09, 2012 1482 1490 1449 1457 0 -60.84(-4.01%)
Oct 08, 2012 1523 1530 1503 1518 0 -10.37(-0.68%)
Oct 06, 2012 1532 1545 1518 1529 0 +0.00(+0.00%)
Oct 05, 2012 1532 1545 1518 1529 0 +0.82(+0.05%)
Oct 04, 2012 1518 1535 1507 1528 0 +11.56(+0.76%)
Oct 03, 2012 1510 1522 1500 1516 0 +5.50(+0.36%)
Oct 02, 2012 1504 1519 1496 1511 0 +8.28(+0.55%)
Oct 01, 2012 1501 1522 1493 1502 0 +7.50(+0.50%)
Sep 28, 2012 1495 1505 1480 1495 0 -6.68(-0.44%)
Sep 27, 2012 1491 1507 1483 1502 0 +16.12(+1.09%)
Sep 26, 2012 1500 1508 1481 1486 0 -14.14(-0.94%)
Sep 25, 2012 1519 1528 1498 1500 0 -13.96(-0.92%)
Sep 24, 2012 1506 1520 1497 1514 0 +4.32(+0.29%)
Sep 21, 2012 1504 1517 1495 1509 0 +11.81(+0.79%)
Sep 20, 2012 1490 1504 1480 1497 0 +0.56(+0.04%)
Sep 19, 2012 1499 1508 1489 1497 0 -1.62(-0.11%)
Sep 18, 2012 1488 1505 1481 1499 0 +7.02(+0.47%)
Sep 17, 2012 1485 1502 1477 1492 0 -0.30(-0.02%)
Sep 14, 2012 1473 1499 1464 1492 0 +18.47(+1.25%)
Sep 13, 2012 1458 1482 1449 1473 0 +17.19(+1.18%)
Sep 12, 2012 1457 1468 1449 1456 0 +3.25(+0.22%)
Sep 11, 2012 1454 1466 1445 1453 0 +0.83(+0.06%)
Sep 10, 2012 1458 1466 1447 1452 0 -8.73(-0.60%)
Sep 07, 2012 1455 1469 1445 1461 0 +8.71(+0.60%)
Sep 06, 2012 1433 1458 1429 1452 0 +27.82(+1.95%)
Sep 05, 2012 1432 1439 1416 1424 0 -7.99(-0.56%)
Sep 04, 2012 1415 1445 1408 1432 0 +18.53(+1.31%)
Aug 31, 2012 1414 1414 1414 0 +2.20(+0.16%)
Aug 30, 2012 1412 1421 1401 1412 0 -8.99(-0.63%)
Aug 29, 2012 1411 1429 1407 1421 0 +12.82(+0.91%)
Aug 27, 2012 1412 1420 1401 1408 0 -2.23(-0.16%)
Aug 24, 2012 1403 1418 1395 1410 0 +5.25(+0.37%)
Aug 23, 2012 1410 1418 1396 1405 0 -6.93(-0.49%)
Aug 22, 2012 1418 1426 1403 1412 0 -11.67(-0.82%)
Aug 21, 2012 1425 1444 1415 1423 0 -4.73(-0.33%)
Aug 20, 2012 1417 1436 1408 1428 0 +7.31(+0.51%)
Aug 17, 2012 1415 1427 1403 1421 0 +9.74(+0.69%)
Aug 16, 2012 1411 1422 1399 1411 0 -2.50(-0.18%)
Aug 15, 2012 1399 1419 1395 1413 0 +10.81(+0.77%)
Aug 14, 2012 1410 1415 1394 1403 0 +0.14(+0.01%)
Aug 13, 2012 1396 1409 1385 1403 0 +2.31(+0.16%)
Aug 11, 2012 1392 1405 1382 1400 0 +0.00(+0.00%)
Aug 10, 2012 1392 1405 1382 1400 0 +3.25(+0.23%)
Aug 09, 2012 1401 1409 1388 1397 0 -6.91(-0.49%)
Aug 08, 2012 1399 1413 1391 1404 0 -1.54(-0.11%)
Aug 07, 2012 1391 1417 1385 1405 0 +18.01(+1.30%)
Aug 06, 2012 1387 1402 1379 1387 0 +1.47(+0.11%)
Aug 03, 2012 1371 1397 1364 1386 0 +38.51(+2.86%)
Aug 02, 2012 1349 1360 1329 1347 0 -6.94(-0.51%)
Aug 01, 2012 1365 1376 1348 1354 0 -4.11(-0.30%)
Jul 31, 2012 1361 1380 1350 1358 0 -1.63(-0.12%)
Jul 30, 2012 1365 1376 1349 1360 0 -12.24(-0.89%)
Jul 27, 2012 1343 1379 1337 1372 0 +33.69(+2.52%)
Jul 26, 2012 1351 1362 1326 1339 0 -7.17(-0.53%)
Jul 25, 2012 1333 1359 1326 1346 0 +19.16(+1.44%)
Jul 24, 2012 1342 1349 1316 1327 0 -15.95(-1.19%)
Jul 23, 2012 1343 1356 1328 1343 0 -24.84(-1.82%)
Jul 20, 2012 1386 1398 1359 1367 0 -38.42(-2.73%)
Jul 19, 2012 1407 1417 1391 1406 0 +0.34(+0.02%)
Jul 18, 2012 1394 1416 1376 1406 0 -0.61(-0.04%)
Jul 17, 2012 1390 1413 1379 1406 0 +22.88(+1.65%)
Jul 16, 2012 1384 1394 1373 1383 0 -2.30(-0.17%)
Jul 14, 2012 1377 1395 1370 1386 0 +0.00(+0.00%)
Jul 13, 2012 1377 1395 1370 1386 0 +10.51(+0.76%)
Jul 12, 2012 1373 1385 1358 1375 0 -4.30(-0.31%)
Jul 11, 2012 1379 1389 1366 1379 0 +0.20(+0.01%)
Jul 10, 2012 1400 1407 1371 1379 0 -20.31(-1.45%)
Jul 09, 2012 1393 1405 1383 1399 0 +5.38(+0.39%)
Jul 06, 2012 1403 1410 1386 1394 0 -19.26(-1.36%)
Jul 05, 2012 1420 1428 1408 1413 0 -12.62(-0.89%)
Jul 03, 2012 1426 1426 1426 0 +1.08(+0.08%)
Jul 02, 2012 1410 1428 1400 1425 0 +16.08(+1.14%)
Jun 30, 2012 1396 1414 1389 1409 0 -0.73(-0.05%)
Jun 29, 2012 1396 1414 1389 1410 0 +40.15(+2.93%)
Jun 28, 2012 1369 1379 1348 1369 0 -6.68(-0.49%)
Jun 27, 2012 1364 1385 1357 1376 0 +15.79(+1.16%)
Jun 26, 2012 1360 1370 1346 1360 0 +1.18(+0.09%)
Jun 25, 2012 1371 1378 1350 1359 0 -21.56(-1.56%)
Jun 22, 2012 1365 1388 1359 1381 0 +21.65(+1.59%)
Jun 21, 2012 1390 1399 1356 1359 0 -28.99(-2.09%)
Jun 20, 2012 1391 1399 1374 1388 0 -2.00(-0.14%)
Jun 19, 2012 1379 1401 1373 1390 0 +16.95(+1.23%)
Jun 18, 2012 1349 1380 1346 1373 0 +18.33(+1.35%)
Jun 15, 2012 1341 1363 1335 1355 0 +14.22(+1.06%)
Jun 14, 2012 1329 1355 1323 1340 0 +14.67(+1.11%)
Jun 13, 2012 1334 1349 1320 1326 0 -11.73(-0.88%)
Jun 12, 2012 1334 1349 1311 1338 0 +11.25(+0.85%)
Jun 11, 2012 1352 1358 1322 1326 0 -17.58(-1.31%)
Jun 08, 2012 1325 1347 1321 1344 0 +12.54(+0.94%)
Jun 07, 2012 1345 1352 1328 1331 0 +2.72(+0.20%)
Jun 06, 2012 1315 1334 1308 1329 0 +21.23(+1.62%)
Jun 05, 2012 1282 1312 1279 1307 0 +17.20(+1.33%)
Jun 04, 2012 1289 1300 1271 1290 0 +1.88(+0.15%)
Jun 02, 2012 1296 1310 1282 1288 0 +0.00(+0.00%)
Jun 01, 2012 1296 1310 1282 1288 0 -33.24(-2.52%)
May 31, 2012 1325 1336 1307 1322 0 -5.08(-0.38%)
May 30, 2012 1336 1344 1318 1327 0 -21.42(-1.59%)
May 29, 2012 1349 1359 1337 1348 0 +8.38(+0.63%)
May 25, 2012 1340 1340 1340 0 -3.12(-0.23%)
May 24, 2012 1334 1349 1322 1343 0 +11.45(+0.86%)
May 23, 2012 1323 1340 1307 1331 0 +1.72(+0.13%)
May 22, 2012 1347 1358 1322 1330 0 -12.94(-0.96%)
May 21, 2012 1314 1347 1308 1343 0 +31.55(+2.41%)
May 18, 2012 1325 1332 1305 1311 0 -12.90(-0.97%)
May 17, 2012 1354 1361 1322 1324 0 -31.71(-2.34%)
May 16, 2012 1365 1372 1350 1356 0 -7.44(-0.55%)
May 15, 2012 1369 1383 1355 1363 0 -5.34(-0.39%)
May 14, 2012 1365 1380 1354 1368 0 -6.13(-0.45%)
May 11, 2012 1372 1388 1363 1375 0 -7.18(-0.52%)
May 10, 2012 1385 1404 1372 1382 0 +6.72(+0.49%)
May 09, 2012 1366 1388 1356 1375 0 -5.93(-0.43%)
May 08, 2012 1376 1388 1358 1381 0 -8.50(-0.61%)
May 07, 2012 1380 1398 1375 1389 0 +2.95(+0.21%)
May 04, 2012 1402 1407 1379 1386 0 -22.43(-1.59%)
May 03, 2012 1418 1428 1400 1409 0 -17.51(-1.23%)
May 02, 2012 1402 1436 1410 1426 0 -1.76(-0.12%)
May 01, 2012 1392 1438 1406 1428 0 +14.72(+1.04%)
Apr 30, 2012 1397 1429 1404 1413 0 -5.63(-0.40%)
Apr 27, 2012 1390 1427 1401 1419 0 +17.56(+1.25%)
Apr 26, 2012 1397 1412 1382 1402 0 -6.59(-0.47%)
Apr 25, 2012 1395 1419 1387 1408 0 +28.04(+2.03%)
Apr 24, 2012 1380 1392 1368 1380 0 +4.72(+0.34%)
Apr 23, 2012 1374 1382 1361 1375 0 -15.88(-1.14%)
Apr 20, 2012 1399 1407 1383 1391 0 -1.58(-0.11%)
Apr 19, 2012 1402 1412 1384 1393 0 -8.81(-0.63%)
Apr 18, 2012 1396 1420 1385 1402 0 +12.49(+0.90%)
Apr 17, 2012 1376 1397 1367 1389 0 +23.00(+1.68%)
Apr 16, 2012 1378 1383 1354 1366 0 -4.32(-0.32%)
Apr 13, 2012 1392 1400 1366 1370 0 -28.23(-2.02%)
Apr 12, 2012 1378 1405 1375 1399 0 +22.20(+1.61%)
Apr 11, 2012 1375 1385 1366 1376 0 +15.12(+1.11%)
Apr 10, 2012 1375 1386 1357 1361 0 -18.96(-1.37%)
Apr 09, 2012 1384 1395 1370 1380 0 -21.76(-1.55%)
Apr 05, 2012 1397 1409 1390 1402 0 -3.12(-0.22%)
Apr 04, 2012 1417 1424 1397 1405 0 -27.89(-1.95%)
Apr 03, 2012 1432 1446 1421 1433 0 -4.79(-0.33%)
Apr 02, 2012 1421 1446 1417 1438 0 +11.11(+0.78%)
Mar 30, 2012 1431 1438 1418 1427 0 +1.85(+0.13%)
Mar 29, 2012 1421 1434 1412 1425 0 -4.88(-0.34%)
Mar 28, 2012 1438 1444 1418 1430 0 -9.80(-0.68%)
Mar 27, 2012 1445 1458 1432 1440 0 -4.67(-0.32%)
Mar 26, 2012 1421 1448 1417 1444 0 +33.01(+2.34%)
Mar 23, 2012 1414 1421 1402 1411 0 +0.40(+0.03%)
Mar 22, 2012 1405 1419 1396 1411 0 -4.61(-0.33%)
Mar 21, 2012 1419 1430 1407 1415 0 -4.01(-0.28%)
Mar 20, 2012 1414 1427 1407 1419 0 -2.04(-0.14%)
Mar 19, 2012 1417 1428 1408 1422 0 +1.15(+0.08%)
Mar 16, 2012 1413 1426 1404 1420 0 +7.23(+0.51%)
Mar 15, 2012 1396 1416 1388 1413 0 +16.87(+1.21%)
Mar 14, 2012 1398 1409 1389 1396 0 -4.30(-0.31%)
Mar 13, 2012 1378 1404 1372 1401 0 +31.28(+2.28%)
Mar 12, 2012 1376 1385 1362 1369 0 +0.29(+0.02%)
Mar 09, 2012 1360 1380 1354 1369 0 +3.99(+0.29%)
Mar 08, 2012 1353 1372 1345 1365 0 +20.97(+1.56%)
Mar 07, 2012 1341 1356 1333 1344 0 +8.45(+0.63%)
Mar 06, 2012 1345 1351 1326 1336 0 -23.83(-1.75%)
Mar 05, 2012 1357 1371 1349 1359 0 -5.56(-0.41%)
Mar 02, 2012 1368 1382 1359 1365 0 -9.50(-0.69%)
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.