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, 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%)
Jan 02, 2014 1774 1782 1759 1768 0 -13.41(-0.75%)
Dec 31, 2013 1781 1781 1781 0 +2.21(+0.12%)
Dec 30, 2013 1778 1787 1769 1779 0 +0.87(+0.05%)
Dec 27, 2013 1781 1790 1767 1778 0 -1.16(-0.07%)
Dec 26, 2013 1778 1787 1766 1779 0 +8.67(+0.49%)
Dec 24, 2013 1770 1770 1770 0 -9.87(-0.55%)
Dec 23, 2013 1757 1785 1762 1780 0 +17.44(+0.99%)
Dec 20, 2013 1757 1772 1748 1763 0 +7.54(+0.43%)
Dec 19, 2013 1745 1770 1743 1755 0 -8.37(-0.47%)
Dec 18, 2013 1722 1767 1723 1764 0 +30.02(+1.73%)
Dec 17, 2013 1728 1751 1713 1734 0 -0.07(-0.00%)
Dec 16, 2013 1732 1747 1723 1734 0 +13.10(+0.76%)
Dec 13, 2013 1721 1733 1707 1721 0 +5.28(+0.31%)
Dec 12, 2013 1725 1734 1704 1715 0 +19.06(+1.12%)
Dec 11, 2013 1731 1734 1691 1696 0 -64.22(-3.65%)
Dec 10, 2013 1760 1772 1751 1760 0 -9.02(-0.51%)
Dec 09, 2013 1773 1783 1755 1769 0 +5.22(+0.30%)
Dec 06, 2013 1753 1773 1745 1764 0 +20.34(+1.17%)
Dec 05, 2013 1743 1754 1732 1744 0 -0.20(-0.01%)
Dec 04, 2013 1750 1767 1729 1744 0 -17.76(-1.01%)
Dec 03, 2013 1755 1769 1746 1762 0 +2.63(+0.15%)
Dec 02, 2013 1756 1774 1745 1759 0 +3.60(+0.21%)
Nov 29, 2013 1759 1768 1746 1756 0 +0.01(+0.00%)
Nov 27, 2013 1756 1756 1756 0 +9.58(+0.55%)
Nov 26, 2013 1745 1758 1732 1746 0 -0.71(-0.04%)
Nov 25, 2013 1756 1767 1738 1747 0 -4.93(-0.28%)
Nov 22, 2013 1747 1760 1733 1752 0 +4.93(+0.28%)
Nov 21, 2013 1743 1758 1732 1747 0 +13.56(+0.78%)
Nov 20, 2013 1748 1756 1722 1733 0 -12.31(-0.71%)
Nov 19, 2013 1739 1759 1726 1745 0 +0.68(+0.04%)
Nov 18, 2013 1757 1766 1736 1745 0 -10.57(-0.60%)
Nov 15, 2013 1753 1765 1740 1755 0 -0.96(-0.05%)
Nov 14, 2013 1748 1764 1736 1756 0 +20.07(+1.16%)
Nov 12, 2013 1730 1742 1717 1736 0 -6.19(-0.36%)
Nov 11, 2013 1738 1753 1730 1742 0 +7.13(+0.41%)
Nov 08, 2013 1713 1739 1706 1735 0 +22.16(+1.29%)
Nov 07, 2013 1726 1736 1707 1713 0 -9.50(-0.55%)
Nov 06, 2013 1728 1739 1714 1723 0 +3.87(+0.23%)
Nov 05, 2013 1721 1732 1706 1719 0 -12.34(-0.71%)
Nov 04, 2013 1712 1739 1705 1731 0 +12.13(+0.71%)
Nov 01, 2013 1722 1732 1704 1719 0 -0.82(-0.05%)
Oct 31, 2013 1731 1741 1713 1720 0 -12.13(-0.70%)
Oct 30, 2013 1749 1756 1723 1732 0 -13.68(-0.78%)
Oct 29, 2013 1735 1756 1723 1746 0 +9.92(+0.57%)
Oct 28, 2013 1727 1750 1718 1736 0 +4.15(+0.24%)
Oct 25, 2013 1734 1747 1715 1732 0 -8.36(-0.48%)
Oct 24, 2013 1740 1759 1717 1740 0 -18.57(-1.06%)
Oct 23, 2013 1741 1766 1734 1758 0 +18.15(+1.04%)
Oct 22, 2013 1743 1755 1730 1740 0 -0.17(-0.01%)
Oct 21, 2013 1743 1750 1727 1740 0 -2.07(-0.12%)
Oct 18, 2013 1729 1754 1718 1743 0 +11.07(+0.64%)
Oct 17, 2013 1715 1740 1707 1732 0 +13.29(+0.77%)
Oct 16, 2013 1694 1722 1689 1718 0 +26.09(+1.54%)
Oct 15, 2013 1709 1720 1687 1692 0 -19.51(-1.14%)
Oct 14, 2013 1692 1718 1684 1712 0 +15.67(+0.92%)
Oct 11, 2013 1671 1699 1668 1696 0 +18.85(+1.12%)
Oct 10, 2013 1669 1686 1655 1677 0 +19.94(+1.20%)
Oct 09, 2013 1641 1668 1635 1657 0 +19.77(+1.21%)
Oct 08, 2013 1648 1671 1634 1637 0 -10.92(-0.66%)
Oct 07, 2013 1640 1660 1632 1648 0 -4.82(-0.29%)
Oct 04, 2013 1642 1662 1635 1653 0 +9.65(+0.59%)
Oct 03, 2013 1652 1659 1629 1643 0 -12.00(-0.72%)
Oct 02, 2013 1647 1662 1638 1655 0 -0.12(-0.01%)
Oct 01, 2013 1645 1661 1635 1656 0 +24.21(+1.48%)
Sep 27, 2013 1625 1640 1618 1631 0 +0.18(+0.01%)
Sep 26, 2013 1626 1639 1618 1631 0 +5.64(+0.35%)
Sep 25, 2013 1645 1650 1622 1626 0 -6.23(-0.38%)
Sep 24, 2013 1639 1647 1625 1632 0 -7.67(-0.47%)
Sep 23, 2013 1640 1649 1630 1639 0 -0.03(-0.00%)
Sep 20, 2013 1649 1657 1633 1640 0 -4.69(-0.29%)
Sep 19, 2013 1652 1657 1638 1644 0 -6.24(-0.38%)
Sep 18, 2013 1646 1658 1626 1650 0 +4.52(+0.27%)
Sep 17, 2013 1642 1654 1634 1646 0 +3.48(+0.21%)
Sep 16, 2013 1646 1653 1634 1642 0 +10.83(+0.66%)
Sep 13, 2013 1631 1640 1620 1632 0 +3.51(+0.22%)
Sep 12, 2013 1635 1644 1621 1628 0 -8.95(-0.55%)
Sep 11, 2013 1633 1646 1622 1637 0 +4.03(+0.25%)
Sep 10, 2013 1635 1647 1621 1633 0 +3.80(+0.23%)
Sep 09, 2013 1615 1634 1611 1629 0 +14.87(+0.92%)
Sep 06, 2013 1617 1629 1595 1614 0 +2.28(+0.14%)
Sep 05, 2013 1604 1621 1599 1612 0 +8.12(+0.51%)
Sep 04, 2013 1597 1613 1586 1604 0 +19.19(+1.21%)
Sep 03, 2013 1593 1606 1574 1585 0 +6.81(+0.43%)
Aug 30, 2013 1578 1578 1578 0 -9.82(-0.62%)
Aug 29, 2013 1579 1602 1572 1588 0 +4.50(+0.28%)
Aug 28, 2013 1585 1596 1577 1583 0 -1.83(-0.12%)
Aug 27, 2013 1604 1609 1581 1585 0 -32.91(-2.03%)
Aug 26, 2013 1624 1634 1613 1618 0 -3.53(-0.22%)
Aug 23, 2013 1628 1637 1611 1622 0 -4.71(-0.29%)
Aug 22, 2013 1613 1634 1607 1626 0 +16.46(+1.02%)
Aug 21, 2013 1613 1626 1600 1610 0 -6.02(-0.37%)
Aug 20, 2013 1607 1626 1599 1616 0 -4.73(-0.29%)
Aug 19, 2013 1614 1631 1607 1621 0 +4.30(+0.27%)
Aug 16, 2013 1623 1630 1609 1616 0 -11.75(-0.72%)
Aug 15, 2013 1640 1648 1619 1628 0 -23.53(-1.42%)
Aug 14, 2013 1652 1662 1642 1652 0 +1.90(+0.12%)
Aug 13, 2013 1657 1665 1638 1650 0 -6.73(-0.41%)
Aug 12, 2013 1654 1664 1645 1656 0 -5.08(-0.31%)
Aug 09, 2013 1665 1674 1651 1661 0 -6.88(-0.41%)
Aug 08, 2013 1660 1675 1652 1668 0 +16.84(+1.02%)
Aug 07, 2013 1651 1662 1639 1651 0 -3.71(-0.22%)
Aug 06, 2013 1658 1669 1646 1655 0 -3.55(-0.21%)
Aug 05, 2013 1650 1667 1641 1659 0 +3.12(+0.19%)
Aug 02, 2013 1659 1670 1639 1656 0 -7.92(-0.48%)
Aug 01, 2013 1656 1675 1647 1664 0 +16.29(+0.99%)
Jul 31, 2013 1641 1664 1634 1647 0 +8.78(+0.54%)
Jul 30, 2013 1648 1660 1631 1638 0 -5.55(-0.34%)
Jul 29, 2013 1653 1659 1633 1644 0 -6.41(-0.39%)
Jul 26, 2013 1636 1656 1623 1650 0 +7.65(+0.47%)
Jul 25, 2013 1636 1653 1621 1643 0 +5.31(+0.32%)
Jul 24, 2013 1655 1661 1632 1637 0 -15.61(-0.94%)
Jul 23, 2013 1650 1661 1637 1653 0 +3.81(+0.23%)
Jul 22, 2013 1638 1656 1635 1649 0 +10.48(+0.64%)
Jul 19, 2013 1609 1645 1598 1639 0 +7.26(+0.44%)
Jul 18, 2013 1622 1640 1614 1632 0 +13.18(+0.81%)
Jul 17, 2013 1612 1637 1602 1618 0 +18.94(+1.18%)
Jul 16, 2013 1604 1617 1590 1599 0 -5.76(-0.36%)
Jul 15, 2013 1598 1612 1589 1605 0 +6.54(+0.41%)
Jul 12, 2013 1589 1607 1579 1599 0 +4.06(+0.25%)
Jul 11, 2013 1586 1600 1577 1595 0 +25.42(+1.62%)
Jul 10, 2013 1565 1580 1557 1569 0 +3.61(+0.23%)
Jul 09, 2013 1577 1580 1551 1566 0 -34.75(-2.17%)
Jul 08, 2013 1599 1611 1589 1600 0 +5.09(+0.32%)
Jul 05, 2013 1585 1598 1577 1595 0 +22.38(+1.42%)
Jul 03, 2013 1573 1573 1573 0 -7.52(-0.48%)
Jul 02, 2013 1581 1598 1571 1580 0 -6.79(-0.43%)
Jul 01, 2013 1584 1605 1577 1587 0 +9.62(+0.61%)
Jun 28, 2013 1577 1594 1565 1578 0 +1.94(+0.12%)
Jun 26, 2013 1585 1601 1570 1576 0 -2.59(-0.16%)
Jun 25, 2013 1585 1594 1563 1578 0 +4.48(+0.28%)
Jun 24, 2013 1574 1590 1559 1574 0 -15.13(-0.95%)
Jun 21, 2013 1577 1597 1566 1589 0 +24.05(+1.54%)
Jun 20, 2013 1588 1597 1557 1565 0 -36.53(-2.28%)
Jun 19, 2013 1627 1636 1599 1601 0 -25.10(-1.54%)
Jun 18, 2013 1621 1635 1610 1626 0 +1.82(+0.11%)
Jun 17, 2013 1621 1638 1612 1625 0 +14.90(+0.93%)
Jun 14, 2013 1616 1628 1601 1610 0 -9.63(-0.59%)
Jun 13, 2013 1589 1624 1575 1619 0 +28.10(+1.77%)
Jun 12, 2013 1611 1619 1587 1591 0 -5.72(-0.36%)
Jun 11, 2013 1592 1611 1580 1597 0 -11.38(-0.71%)
Jun 10, 2013 1605 1616 1592 1608 0 +1.34(+0.08%)
Jun 07, 2013 1595 1612 1588 1607 0 +18.73(+1.18%)
Jun 06, 2013 1575 1592 1560 1588 0 +15.35(+0.98%)
Jun 05, 2013 1577 1594 1565 1573 0 -7.37(-0.47%)
Jun 04, 2013 1592 1601 1573 1580 0 -15.00(-0.94%)
Jun 03, 2013 1589 1602 1571 1595 0 +11.39(+0.72%)
May 31, 2013 1601 1615 1578 1584 0 -22.78(-1.42%)
May 30, 2013 1597 1615 1591 1607 0 +13.55(+0.85%)
May 29, 2013 1594 1605 1578 1593 0 -11.91(-0.74%)
May 28, 2013 1604 1623 1593 1605 0 +10.18(+0.64%)
May 24, 2013 1595 1595 1595 0 +5.10(+0.32%)
May 23, 2013 1571 1598 1565 1590 0 +3.26(+0.21%)
May 22, 2013 1614 1633 1577 1586 0 -30.79(-1.90%)
May 21, 2013 1609 1642 1603 1617 0 +27.62(+1.74%)
May 20, 2013 1585 1601 1577 1590 0 +1.37(+0.09%)
May 17, 2013 1584 1595 1571 1588 0 +5.14(+0.32%)
May 16, 2013 1587 1600 1573 1583 0 -11.73(-0.74%)
May 15, 2013 1594 1605 1583 1595 0 +16.26(+1.03%)
May 13, 2013 1572 1594 1562 1579 0 +0.40(+0.03%)
May 10, 2013 1561 1584 1553 1578 0 +10.71(+0.68%)
May 09, 2013 1553 1580 1548 1567 0 +10.68(+0.69%)
May 08, 2013 1536 1560 1529 1557 0 +20.33(+1.32%)
May 07, 2013 1532 1545 1518 1536 0 +5.19(+0.34%)
May 06, 2013 1525 1544 1520 1531 0 +4.45(+0.29%)
May 03, 2013 1527 1535 1512 1527 0 +12.43(+0.82%)
May 02, 2013 1503 1523 1495 1514 0 +14.84(+0.99%)
May 01, 2013 1508 1518 1492 1500 0 -15.26(-1.01%)
Apr 30, 2013 1505 1521 1496 1515 0 -1.14(-0.08%)
Apr 29, 2013 1502 1521 1500 1516 0 +16.20(+1.08%)
Apr 26, 2013 1509 1514 1494 1500 0 -9.52(-0.63%)
Apr 25, 2013 1501 1522 1493 1509 0 +10.28(+0.69%)
Apr 24, 2013 1504 1516 1488 1499 0 -23.19(-1.52%)
Apr 23, 2013 1516 1538 1507 1522 0 +11.91(+0.79%)
Apr 22, 2013 1518 1527 1497 1510 0 -4.06(-0.27%)
Apr 19, 2013 1498 1520 1487 1514 0 +8.45(+0.56%)
Apr 18, 2013 1528 1535 1496 1506 0 -21.59(-1.41%)
Apr 17, 2013 1534 1545 1512 1527 0 -16.82(-1.09%)
Apr 16, 2013 1539 1551 1522 1544 0 +9.93(+0.65%)
Apr 15, 2013 1559 1569 1531 1534 0 -33.51(-2.14%)
Apr 12, 2013 1569 1581 1554 1568 0 -6.51(-0.41%)
Apr 11, 2013 1562 1585 1558 1574 0 +14.05(+0.90%)
Apr 10, 2013 1548 1567 1543 1560 0 +15.47(+1.00%)
Apr 09, 2013 1540 1555 1531 1545 0 +5.20(+0.34%)
Apr 08, 2013 1538 1548 1527 1540 0 +3.09(+0.20%)
Apr 05, 2013 1537 1547 1524 1537 0 -19.21(-1.23%)
Apr 04, 2013 1551 1564 1535 1556 0 +6.50(+0.42%)
Apr 03, 2013 1555 1565 1538 1549 0 -6.60(-0.42%)
Apr 02, 2013 1551 1567 1543 1556 0 +12.12(+0.79%)
Apr 01, 2013 1551 1558 1533 1544 0 -7.56(-0.49%)
Mar 28, 2013 1551 1551 1551 0 +10.24(+0.66%)
Mar 27, 2013 1536 1549 1525 1541 0 -4.28(-0.28%)
Mar 26, 2013 1532 1551 1520 1545 0 +19.43(+1.27%)
Mar 25, 2013 1538 1544 1517 1526 0 -8.11(-0.53%)
Mar 22, 2013 1531 1541 1522 1534 0 +8.95(+0.59%)
Mar 21, 2013 1529 1545 1515 1525 0 -5.01(-0.33%)
Mar 20, 2013 1522 1538 1516 1530 0 +17.24(+1.14%)
Mar 19, 2013 1521 1530 1497 1513 0 -4.22(-0.28%)
Mar 18, 2013 1508 1527 1500 1517 0 +0.46(+0.03%)
Mar 15, 2013 1540 1548 1510 1517 0 -30.03(-1.94%)
Mar 14, 2013 1561 1567 1532 1547 0 -8.82(-0.57%)
Mar 13, 2013 1558 1564 1543 1555 0 -3.43(-0.22%)
Mar 12, 2013 1559 1568 1546 1559 0 -0.66(-0.04%)
Mar 11, 2013 1549 1567 1542 1560 0 +6.57(+0.42%)
Mar 08, 2013 1550 1561 1537 1553 0 +8.94(+0.58%)
Mar 07, 2013 1551 1561 1533 1544 0 -6.95(-0.45%)
Mar 06, 2013 1556 1568 1541 1551 0 -2.20(-0.14%)
Mar 05, 2013 1545 1564 1532 1553 0 +11.73(+0.76%)
Mar 04, 2013 1536 1549 1518 1541 0 -0.40(-0.03%)
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.