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 Instruments & Supplies Sector (CIX: MSECTOR520 )

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 (%)
Apr 30, 2014 1682 1691 1661 1682 0 +0.24(+0.01%)
Apr 29, 2014 1685 1705 1671 1681 0 -8.85(-0.52%)
Apr 28, 2014 1691 1704 1664 1690 0 +6.45(+0.38%)
Apr 25, 2014 1700 1710 1676 1684 0 -20.98(-1.23%)
Apr 24, 2014 1722 1731 1691 1705 0 -2.39(-0.14%)
Apr 23, 2014 1717 1728 1696 1707 0 -10.69(-0.62%)
Apr 22, 2014 1723 1736 1709 1718 0 -4.25(-0.25%)
Apr 21, 2014 1710 1729 1703 1722 0 +9.98(+0.58%)
Apr 17, 2014 1712 1712 1712 0 -0.18(-0.01%)
Apr 16, 2014 1722 1732 1697 1712 0 +3.48(+0.20%)
Apr 15, 2014 1705 1720 1667 1709 0 +4.82(+0.28%)
Apr 14, 2014 1699 1716 1684 1704 0 +20.33(+1.21%)
Apr 11, 2014 1691 1707 1676 1684 0 -18.19(-1.07%)
Apr 10, 2014 1752 1755 1694 1702 0 -49.22(-2.81%)
Apr 09, 2014 1724 1754 1712 1751 0 +30.96(+1.80%)
Apr 08, 2014 1728 1742 1707 1720 0 -9.22(-0.53%)
Apr 07, 2014 1750 1762 1720 1729 0 -26.72(-1.52%)
Apr 04, 2014 1792 1804 1751 1756 0 -29.27(-1.64%)
Apr 03, 2014 1783 1795 1764 1785 0 +5.68(+0.32%)
Apr 02, 2014 1776 1788 1765 1780 0 +3.87(+0.22%)
Apr 01, 2014 1771 1785 1756 1776 0 +11.05(+0.63%)
Mar 31, 2014 1745 1771 1736 1765 0 +27.71(+1.60%)
Mar 28, 2014 1740 1761 1727 1737 0 +1.59(+0.09%)
Mar 27, 2014 1752 1762 1718 1735 0 +13.75(+0.80%)
Mar 26, 2014 1725 1748 1709 1722 0 +5.69(+0.33%)
Mar 25, 2014 1702 1732 1692 1716 0 +19.04(+1.12%)
Mar 24, 2014 1728 1735 1685 1697 0 -24.46(-1.42%)
Mar 21, 2014 1753 1761 1716 1721 0 -17.10(-0.98%)
Mar 20, 2014 1732 1745 1721 1739 0 +3.62(+0.21%)
Mar 19, 2014 1739 1754 1722 1735 0 -4.30(-0.25%)
Mar 18, 2014 1721 1745 1713 1739 0 +21.48(+1.25%)
Mar 17, 2014 1714 1733 1708 1718 0 +7.81(+0.46%)
Mar 14, 2014 1709 1731 1697 1710 0 -2.72(-0.16%)
Mar 13, 2014 1734 1741 1706 1713 0 -16.22(-0.94%)
Mar 12, 2014 1724 1738 1713 1729 0 -3.15(-0.18%)
Mar 11, 2014 1740 1751 1722 1732 0 -7.96(-0.46%)
Mar 10, 2014 1742 1754 1726 1740 0 -3.26(-0.19%)
Mar 07, 2014 1747 1759 1724 1743 0 +8.87(+0.51%)
Mar 06, 2014 1745 1753 1728 1734 0 -6.91(-0.40%)
Mar 05, 2014 1745 1757 1727 1741 0 -7.91(-0.45%)
Mar 04, 2014 1736 1758 1727 1749 0 +30.51(+1.78%)
Mar 03, 2014 1715 1732 1700 1719 0 -10.69(-0.62%)
Feb 28, 2014 1738 1754 1714 1729 0 -8.70(-0.50%)
Feb 27, 2014 1736 1748 1720 1738 0 +0.45(+0.03%)
Feb 26, 2014 1735 1755 1723 1738 0 +3.64(+0.21%)
Feb 25, 2014 1740 1753 1720 1734 0 -7.66(-0.44%)
Feb 24, 2014 1740 1757 1730 1742 0 +7.26(+0.42%)
Feb 21, 2014 1745 1757 1727 1734 0 -7.66(-0.44%)
Feb 20, 2014 1725 1749 1715 1742 0 +17.42(+1.01%)
Feb 19, 2014 1735 1753 1719 1725 0 -16.81(-0.97%)
Feb 18, 2014 1735 1755 1724 1741 0 +6.79(+0.39%)
Feb 14, 2014 1735 1735 1735 0 +5.07(+0.29%)
Feb 13, 2014 1707 1736 1699 1730 0 +14.81(+0.86%)
Feb 12, 2014 1715 1728 1703 1715 0 +1.35(+0.08%)
Feb 11, 2014 1693 1720 1685 1713 0 +19.15(+1.13%)
Feb 10, 2014 1681 1700 1671 1694 0 +11.33(+0.67%)
Feb 07, 2014 1664 1692 1658 1683 0 +24.44(+1.47%)
Feb 06, 2014 1657 1673 1647 1659 0 +5.11(+0.31%)
Feb 05, 2014 1642 1664 1629 1653 0 +6.47(+0.39%)
Feb 04, 2014 1651 1672 1629 1647 0 +5.91(+0.36%)
Feb 03, 2014 1686 1692 1635 1641 0 -43.96(-2.61%)
Jan 31, 2014 1681 1700 1665 1685 0 -13.09(-0.77%)
Jan 30, 2014 1686 1708 1676 1698 0 +25.07(+1.50%)
Jan 29, 2014 1673 1691 1661 1673 0 -9.16(-0.54%)
Jan 28, 2014 1669 1690 1661 1682 0 +17.50(+1.05%)
Jan 27, 2014 1672 1687 1649 1665 0 -8.56(-0.51%)
Jan 24, 2014 1699 1711 1666 1673 0 -35.34(-2.07%)
Jan 23, 2014 1723 1738 1693 1709 0 -23.57(-1.36%)
Jan 22, 2014 1737 1749 1723 1732 0 -2.14(-0.12%)
Jan 21, 2014 1739 1750 1719 1734 0 +5.70(+0.33%)
Jan 17, 2014 1729 1729 1729 0 -11.82(-0.68%)
Jan 16, 2014 1726 1750 1720 1740 0 +11.47(+0.66%)
Jan 15, 2014 1723 1738 1712 1729 0 +6.98(+0.41%)
Jan 14, 2014 1715 1732 1703 1722 0 +12.59(+0.74%)
Jan 13, 2014 1716 1737 1699 1709 0 -11.95(-0.69%)
Jan 10, 2014 1713 1732 1700 1721 0 +11.36(+0.66%)
Jan 09, 2014 1703 1718 1691 1710 0 +9.25(+0.54%)
Jan 08, 2014 1689 1708 1680 1701 0 +14.84(+0.88%)
Jan 07, 2014 1669 1694 1664 1686 0 +15.77(+0.94%)
Jan 06, 2014 1680 1687 1659 1670 0 +6.09(+0.37%)
Jan 03, 2014 1660 1676 1653 1664 0 +3.98(+0.24%)
Jan 02, 2014 1672 1677 1651 1660 0 -14.91(-0.89%)
Dec 31, 2013 1675 1675 1675 0 +1.56(+0.09%)
Dec 30, 2013 1675 1682 1664 1673 0 -0.81(-0.05%)
Dec 27, 2013 1679 1684 1666 1674 0 -2.39(-0.14%)
Dec 26, 2013 1673 1686 1660 1677 0 +6.78(+0.41%)
Dec 24, 2013 1670 1670 1670 0 +1.37(+0.08%)
Dec 23, 2013 1662 1675 1650 1668 0 +10.20(+0.62%)
Dec 20, 2013 1642 1665 1632 1658 0 +23.25(+1.42%)
Dec 19, 2013 1637 1647 1619 1635 0 -5.04(-0.31%)
Dec 18, 2013 1611 1645 1601 1640 0 +32.03(+1.99%)
Dec 17, 2013 1616 1622 1597 1608 0 -6.46(-0.40%)
Dec 16, 2013 1617 1631 1606 1614 0 +2.91(+0.18%)
Dec 13, 2013 1613 1629 1600 1612 0 -0.52(-0.03%)
Dec 12, 2013 1620 1632 1599 1612 0 -9.15(-0.56%)
Dec 11, 2013 1651 1659 1617 1621 0 -27.47(-1.67%)
Dec 10, 2013 1657 1666 1642 1649 0 -11.34(-0.68%)
Dec 09, 2013 1655 1670 1646 1660 0 +2.92(+0.18%)
Dec 06, 2013 1649 1665 1641 1657 0 +20.05(+1.22%)
Dec 05, 2013 1636 1650 1627 1637 0 -0.90(-0.05%)
Dec 04, 2013 1647 1658 1623 1638 0 -19.78(-1.19%)
Dec 03, 2013 1654 1669 1639 1658 0 -4.69(-0.28%)
Dec 02, 2013 1667 1682 1652 1662 0 -1.70(-0.10%)
Nov 29, 2013 1670 1677 1658 1664 0 -4.36(-0.26%)
Nov 27, 2013 1668 1668 1668 0 +6.53(+0.39%)
Nov 26, 2013 1664 1675 1652 1662 0 -1.67(-0.10%)
Nov 25, 2013 1673 1683 1659 1664 0 -2.63(-0.16%)
Nov 22, 2013 1668 1679 1655 1666 0 -0.59(-0.04%)
Nov 21, 2013 1663 1679 1653 1667 0 +6.16(+0.37%)
Nov 20, 2013 1660 1674 1652 1661 0 +1.02(+0.06%)
Nov 19, 2013 1646 1669 1640 1660 0 +9.50(+0.58%)
Nov 18, 2013 1668 1676 1645 1650 0 -15.61(-0.94%)
Nov 15, 2013 1656 1675 1650 1666 0 +9.17(+0.55%)
Nov 14, 2013 1648 1665 1639 1657 0 +20.00(+1.22%)
Nov 12, 2013 1628 1644 1618 1637 0 +6.58(+0.40%)
Nov 11, 2013 1626 1638 1617 1630 0 +3.47(+0.21%)
Nov 08, 2013 1609 1631 1604 1627 0 +14.89(+0.92%)
Nov 07, 2013 1630 1638 1606 1612 0 -9.72(-0.60%)
Nov 06, 2013 1631 1641 1613 1621 0 -6.47(-0.40%)
Nov 05, 2013 1628 1641 1612 1628 0 -9.60(-0.59%)
Nov 04, 2013 1626 1643 1618 1637 0 +13.95(+0.86%)
Nov 01, 2013 1630 1639 1610 1623 0 -4.45(-0.27%)
Oct 31, 2013 1630 1644 1614 1628 0 +0.76(+0.05%)
Oct 30, 2013 1638 1648 1614 1627 0 -6.33(-0.39%)
Oct 29, 2013 1631 1642 1617 1634 0 +5.11(+0.31%)
Oct 28, 2013 1629 1641 1614 1628 0 +8.41(+0.52%)
Oct 25, 2013 1620 1630 1605 1620 0 +2.28(+0.14%)
Oct 24, 2013 1627 1639 1601 1618 0 -11.43(-0.70%)
Oct 23, 2013 1616 1639 1606 1629 0 +12.92(+0.80%)
Oct 22, 2013 1614 1629 1604 1616 0 +5.91(+0.37%)
Oct 21, 2013 1615 1623 1600 1610 0 -5.57(-0.34%)
Oct 18, 2013 1614 1631 1597 1616 0 +0.43(+0.03%)
Oct 17, 2013 1595 1621 1584 1615 0 +9.90(+0.62%)
Oct 16, 2013 1586 1610 1578 1606 0 +25.76(+1.63%)
Oct 15, 2013 1593 1600 1575 1580 0 -15.79(-0.99%)
Oct 14, 2013 1574 1602 1567 1596 0 +14.29(+0.90%)
Oct 11, 2013 1562 1584 1556 1581 0 +16.06(+1.03%)
Oct 10, 2013 1554 1569 1546 1565 0 +24.52(+1.59%)
Oct 09, 2013 1533 1553 1525 1541 0 +11.34(+0.74%)
Oct 08, 2013 1543 1554 1526 1529 0 -11.55(-0.75%)
Oct 07, 2013 1544 1553 1531 1541 0 -9.87(-0.64%)
Oct 04, 2013 1542 1557 1536 1551 0 +11.35(+0.74%)
Oct 03, 2013 1543 1557 1527 1539 0 -6.22(-0.40%)
Oct 02, 2013 1546 1558 1526 1546 0 -12.18(-0.78%)
Oct 01, 2013 1551 1564 1542 1558 0 +1.92(+0.12%)
Sep 27, 2013 1562 1570 1547 1556 0 -22.02(-1.40%)
Sep 26, 2013 1576 1588 1563 1578 0 +4.60(+0.29%)
Sep 25, 2013 1594 1603 1568 1573 0 -37.21(-2.31%)
Sep 24, 2013 1619 1628 1605 1611 0 -9.03(-0.56%)
Sep 23, 2013 1623 1631 1609 1620 0 -5.43(-0.33%)
Sep 20, 2013 1640 1648 1621 1625 0 -13.16(-0.80%)
Sep 19, 2013 1642 1650 1627 1638 0 -1.00(-0.06%)
Sep 18, 2013 1633 1646 1617 1639 0 +6.63(+0.41%)
Sep 17, 2013 1628 1641 1620 1633 0 +5.66(+0.35%)
Sep 16, 2013 1633 1640 1617 1627 0 +9.27(+0.57%)
Sep 13, 2013 1616 1625 1605 1618 0 +2.99(+0.19%)
Sep 12, 2013 1624 1631 1609 1615 0 -11.97(-0.74%)
Sep 11, 2013 1620 1633 1610 1627 0 +8.83(+0.55%)
Sep 10, 2013 1619 1629 1606 1618 0 +11.40(+0.71%)
Sep 09, 2013 1588 1611 1580 1606 0 +20.24(+1.28%)
Sep 06, 2013 1590 1604 1565 1586 0 +4.94(+0.31%)
Sep 05, 2013 1567 1589 1560 1581 0 +14.56(+0.93%)
Sep 04, 2013 1558 1576 1548 1567 0 +8.02(+0.51%)
Sep 03, 2013 1568 1581 1545 1559 0 +7.56(+0.49%)
Aug 30, 2013 1551 1551 1551 0 -10.01(-0.64%)
Aug 29, 2013 1556 1573 1550 1561 0 +0.57(+0.04%)
Aug 28, 2013 1559 1571 1551 1560 0 +1.56(+0.10%)
Aug 27, 2013 1580 1585 1554 1559 0 -34.16(-2.14%)
Aug 26, 2013 1590 1605 1584 1593 0 +3.52(+0.22%)
Aug 23, 2013 1590 1599 1579 1590 0 +0.95(+0.06%)
Aug 22, 2013 1578 1596 1570 1589 0 +12.11(+0.77%)
Aug 21, 2013 1576 1588 1565 1576 0 -2.47(-0.16%)
Aug 20, 2013 1573 1587 1565 1579 0 +5.48(+0.35%)
Aug 19, 2013 1571 1588 1565 1573 0 +1.10(+0.07%)
Aug 16, 2013 1580 1591 1565 1572 0 -14.70(-0.93%)
Aug 15, 2013 1604 1612 1577 1587 0 -26.70(-1.65%)
Aug 14, 2013 1620 1627 1606 1614 0 -7.53(-0.46%)
Aug 13, 2013 1623 1631 1609 1621 0 -1.79(-0.11%)
Aug 12, 2013 1617 1630 1609 1623 0 -1.20(-0.07%)
Aug 09, 2013 1615 1633 1609 1624 0 +5.57(+0.34%)
Aug 08, 2013 1605 1626 1596 1619 0 +22.77(+1.43%)
Aug 07, 2013 1603 1610 1586 1596 0 -8.07(-0.50%)
Aug 06, 2013 1603 1615 1587 1604 0 -1.96(-0.12%)
Aug 05, 2013 1597 1617 1588 1606 0 +4.97(+0.31%)
Aug 02, 2013 1598 1617 1583 1601 0 -10.10(-0.63%)
Aug 01, 2013 1609 1633 1589 1611 0 +9.02(+0.56%)
Jul 31, 2013 1600 1619 1590 1602 0 +4.27(+0.27%)
Jul 30, 2013 1598 1610 1586 1598 0 +3.26(+0.20%)
Jul 29, 2013 1598 1605 1583 1595 0 -7.80(-0.49%)
Jul 26, 2013 1591 1608 1581 1602 0 +2.50(+0.16%)
Jul 25, 2013 1594 1614 1581 1600 0 +16.40(+1.04%)
Jul 24, 2013 1599 1604 1578 1583 0 -11.10(-0.70%)
Jul 23, 2013 1600 1607 1583 1595 0 -6.53(-0.41%)
Jul 22, 2013 1588 1606 1583 1601 0 +12.46(+0.78%)
Jul 19, 2013 1576 1596 1562 1589 0 +10.44(+0.66%)
Jul 18, 2013 1572 1589 1561 1578 0 +11.42(+0.73%)
Jul 17, 2013 1564 1580 1557 1567 0 +6.53(+0.42%)
Jul 16, 2013 1563 1575 1552 1560 0 -1.52(-0.10%)
Jul 15, 2013 1554 1568 1546 1562 0 +2.66(+0.17%)
Jul 12, 2013 1551 1568 1542 1559 0 +6.67(+0.43%)
Jul 11, 2013 1544 1559 1532 1552 0 +22.21(+1.45%)
Jul 10, 2013 1525 1538 1518 1530 0 +4.90(+0.32%)
Jul 09, 2013 1530 1537 1514 1525 0 -2.86(-0.19%)
Jul 08, 2013 1519 1537 1513 1528 0 +14.17(+0.94%)
Jul 05, 2013 1505 1516 1494 1514 0 +18.81(+1.26%)
Jul 03, 2013 1495 1495 1495 0 -2.22(-0.15%)
Jul 02, 2013 1505 1517 1489 1497 0 -8.97(-0.60%)
Jul 01, 2013 1503 1519 1492 1506 0 +9.75(+0.65%)
Jun 28, 2013 1496 1513 1487 1497 0 +1.81(+0.12%)
Jun 26, 2013 1500 1512 1488 1495 0 +6.32(+0.42%)
Jun 25, 2013 1503 1509 1478 1489 0 -2.07(-0.14%)
Jun 24, 2013 1486 1503 1467 1491 0 -6.70(-0.45%)
Jun 21, 2013 1486 1508 1477 1497 0 +22.01(+1.49%)
Jun 20, 2013 1500 1504 1469 1475 0 -36.79(-2.43%)
Jun 19, 2013 1535 1543 1509 1512 0 -23.85(-1.55%)
Jun 18, 2013 1534 1545 1525 1536 0 +2.67(+0.17%)
Jun 17, 2013 1531 1544 1520 1533 0 +11.72(+0.77%)
Jun 14, 2013 1525 1538 1514 1522 0 -5.63(-0.37%)
Jun 13, 2013 1503 1532 1488 1527 0 +22.69(+1.51%)
Jun 12, 2013 1519 1524 1500 1504 0 -7.99(-0.53%)
Jun 11, 2013 1505 1525 1491 1512 0 -6.41(-0.42%)
Jun 10, 2013 1504 1525 1502 1519 0 +6.48(+0.43%)
Jun 07, 2013 1493 1520 1496 1512 0 +16.59(+1.11%)
Jun 06, 2013 1473 1499 1471 1496 0 +13.04(+0.88%)
Jun 05, 2013 1495 1505 1478 1483 0 -18.89(-1.26%)
Jun 04, 2013 1515 1522 1491 1502 0 -14.89(-0.98%)
Jun 03, 2013 1507 1520 1494 1517 0 +12.25(+0.81%)
May 31, 2013 1522 1537 1502 1504 0 -21.72(-1.42%)
May 30, 2013 1518 1535 1513 1526 0 +9.18(+0.61%)
May 29, 2013 1526 1530 1505 1517 0 -16.37(-1.07%)
May 28, 2013 1526 1545 1520 1533 0 +19.64(+1.30%)
May 24, 2013 1514 1514 1514 0 -2.69(-0.18%)
May 23, 2013 1506 1523 1498 1516 0 -0.48(-0.03%)
May 22, 2013 1540 1558 1509 1517 0 -22.63(-1.47%)
May 21, 2013 1539 1552 1530 1539 0 +3.10(+0.20%)
May 20, 2013 1534 1552 1529 1536 0 -0.77(-0.05%)
May 17, 2013 1524 1544 1518 1537 0 +14.91(+0.98%)
May 16, 2013 1518 1532 1506 1522 0 +1.53(+0.10%)
May 15, 2013 1515 1530 1507 1521 0 +13.18(+0.87%)
May 13, 2013 1498 1518 1493 1507 0 +4.21(+0.28%)
May 10, 2013 1493 1510 1484 1503 0 +15.25(+1.02%)
May 09, 2013 1475 1497 1470 1488 0 +5.98(+0.40%)
May 08, 2013 1454 1485 1450 1482 0 +25.99(+1.79%)
May 07, 2013 1446 1463 1437 1456 0 -6.05(-0.41%)
May 06, 2013 1456 1471 1452 1462 0 +1.08(+0.07%)
May 03, 2013 1464 1474 1449 1461 0 +5.69(+0.39%)
May 02, 2013 1438 1468 1430 1455 0 +25.86(+1.81%)
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.