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 (%)
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%)
Dec 01, 2008 876.45 884.00 824.41 835.12 0 -62.05(-6.92%)
Nov 28, 2008 882.23 903.71 872.56 897.16 0 +12.79(+1.45%)
Nov 27, 2008 856.63 890.43 838.55 884.38 0 +0.00(+0.00%)
Nov 26, 2008 856.63 890.43 838.55 884.38 0 +12.90(+1.48%)
Nov 25, 2008 895.16 913.15 848.98 871.47 0 -13.98(-1.58%)
Nov 24, 2008 875.33 906.75 851.77 885.45 0 +21.58(+2.50%)
Nov 21, 2008 833.38 871.45 804.43 863.87 0 +46.43(+5.68%)
Nov 20, 2008 875.64 896.04 808.00 817.44 0 -64.18(-7.28%)
Nov 19, 2008 922.14 945.09 879.17 881.63 0 -39.20(-4.26%)
Nov 18, 2008 955.77 981.79 894.09 920.83 0 -55.59(-5.69%)
Nov 17, 2008 1000 1018 965.50 976.42 0 -32.69(-3.24%)
Nov 14, 2008 1046 1070 1004 1009 0 -56.70(-5.32%)
Nov 13, 2008 1020 1072 977.79 1066 0 +56.64(+5.61%)
Nov 12, 2008 1025 1051 997.25 1009 0 -48.84(-4.62%)
Nov 11, 2008 1059 1078 1034 1058 0 -17.76(-1.65%)
Nov 10, 2008 1097 1116 1063 1076 0 -5.69(-0.53%)
Nov 07, 2008 1064 1095 1047 1081 0 +26.59(+2.52%)
Nov 06, 2008 1076 1097 1045 1055 0 -36.12(-3.31%)
Nov 05, 2008 1126 1136 1083 1091 0 -42.52(-3.75%)
Nov 04, 2008 1132 1155 1106 1134 0 +16.67(+1.49%)
Nov 03, 2008 1112 1131 1089 1117 0 +8.53(+0.77%)
Oct 31, 2008 1079 1121 1067 1108 0 +25.34(+2.34%)
Oct 30, 2008 1075 1108 1054 1083 0 +32.44(+3.09%)
Oct 29, 2008 1054 1094 1021 1051 0 +1.15(+0.11%)
Oct 28, 2008 1004 1056 970.22 1049 0 +68.70(+7.01%)
Oct 27, 2008 1005 1027 971.61 980.68 0 -42.67(-4.17%)
Oct 24, 2008 986.53 1049 960.73 1023 0 -32.69(-3.10%)
Oct 23, 2008 1075 1092 1010 1056 0 -32.33(-2.97%)
Oct 22, 2008 1122 1138 1073 1088 0 -54.84(-4.80%)
Oct 21, 2008 1159 1180 1132 1143 0 -29.29(-2.50%)
Oct 20, 2008 1135 1180 1116 1172 0 +51.43(+4.59%)
Oct 17, 2008 1115 1170 1082 1121 0 -18.70(-1.64%)
Oct 16, 2008 1122 1164 1017 1140 0 +17.10(+1.52%)
Oct 15, 2008 1188 1210 1112 1123 0 -82.91(-6.88%)
Oct 14, 2008 1248 1269 1183 1206 0 -6.34(-0.52%)
Oct 13, 2008 1129 1227 1108 1212 0 +126.70(+11.68%)
Oct 10, 2008 1065 1152 963.82 1085 0 -37.79(-3.37%)
Oct 09, 2008 1215 1235 1113 1123 0 -82.20(-6.82%)
Oct 08, 2008 1206 1252 1175 1205 0 -20.43(-1.67%)
Oct 07, 2008 1264 1291 1218 1226 0 -36.53(-2.89%)
Oct 06, 2008 1314 1331 1214 1262 0 -74.74(-5.59%)
Oct 03, 2008 1364 1390 1327 1337 0 -11.23(-0.83%)
Oct 02, 2008 1375 1389 1338 1348 0 -34.16(-2.47%)
Oct 01, 2008 1389 1405 1359 1382 0 -12.90(-0.92%)
Sep 30, 2008 1381 1412 1354 1395 0 +25.66(+1.87%)
Sep 29, 2008 1426 1444 1353 1370 0 -73.07(-5.07%)
Sep 26, 2008 1444 1464 1422 1443 0 -15.22(-1.04%)
Sep 25, 2008 1459 1485 1442 1458 0 -1.59(-0.11%)
Sep 24, 2008 1457 1476 1439 1459 0 +6.04(+0.42%)
Sep 23, 2008 1453 1484 1435 1453 0 -0.41(-0.03%)
Sep 22, 2008 1469 1486 1443 1454 0 -23.40(-1.58%)
Sep 19, 2008 1498 1532 1442 1477 0 +7.81(+0.53%)
Sep 18, 2008 1450 1486 1415 1469 0 +32.56(+2.27%)
Sep 17, 2008 1451 1472 1427 1437 0 -30.71(-2.09%)
Sep 16, 2008 1446 1488 1429 1468 0 +4.08(+0.28%)
Sep 15, 2008 1459 1500 1446 1463 0 -29.35(-1.97%)
Sep 12, 2008 1492 1507 1469 1493 0 -8.29(-0.55%)
Sep 11, 2008 1477 1507 1465 1501 0 +11.81(+0.79%)
Sep 10, 2008 1494 1511 1473 1489 0 -2.42(-0.16%)
Sep 09, 2008 1509 1528 1488 1492 0 -13.48(-0.90%)
Sep 08, 2008 1505 1522 1477 1505 0 +24.47(+1.65%)
Sep 05, 2008 1482 1502 1457 1481 0 -7.79(-0.52%)
Sep 04, 2008 1522 1530 1481 1488 0 -43.65(-2.85%)
Sep 03, 2008 1530 1552 1515 1532 0 +1.22(+0.08%)
Sep 02, 2008 1546 1568 1521 1531 0 -2.68(-0.17%)
Sep 01, 2008 1545 1558 1528 1534 0 +0.00(+0.00%)
Aug 29, 2008 1545 1558 1528 1534 0 -13.54(-0.88%)
Aug 28, 2008 1540 1555 1529 1547 0 +11.68(+0.76%)
Aug 27, 2008 1535 1552 1518 1535 0 +1.89(+0.12%)
Aug 26, 2008 1527 1551 1515 1534 0 +2.47(+0.16%)
Aug 25, 2008 1553 1559 1522 1531 0 -28.90(-1.85%)
Aug 22, 2008 1556 1574 1540 1560 0 +8.57(+0.55%)
Aug 21, 2008 1533 1566 1522 1551 0 +7.18(+0.46%)
Aug 20, 2008 1537 1561 1516 1544 0 +12.31(+0.80%)
Aug 19, 2008 1522 1548 1510 1532 0 +10.51(+0.69%)
Aug 18, 2008 1535 1546 1511 1521 0 -9.59(-0.63%)
Aug 15, 2008 1525 1542 1505 1531 0 +7.18(+0.47%)
Aug 14, 2008 1513 1540 1503 1524 0 +0.79(+0.05%)
Aug 13, 2008 1517 1539 1502 1523 0 +1.21(+0.08%)
Aug 12, 2008 1534 1542 1512 1522 0 -12.78(-0.83%)
Aug 11, 2008 1525 1545 1510 1535 0 +7.56(+0.50%)
Aug 08, 2008 1498 1534 1492 1527 0 +27.59(+1.84%)
Aug 07, 2008 1513 1528 1482 1499 0 -19.88(-1.31%)
Aug 06, 2008 1509 1534 1493 1519 0 +9.02(+0.60%)
Aug 05, 2008 1483 1515 1473 1510 0 +35.88(+2.43%)
Aug 04, 2008 1468 1490 1453 1474 0 +7.28(+0.50%)
Aug 01, 2008 1478 1493 1455 1467 0 -12.89(-0.87%)
Jul 31, 2008 1477 1508 1466 1480 0 -14.66(-0.98%)
Jul 30, 2008 1495 1514 1476 1495 0 +5.89(+0.40%)
Jul 29, 2008 1487 1509 1472 1489 0 +4.29(+0.29%)
Jul 28, 2008 1504 1518 1473 1485 0 -25.15(-1.67%)
Jul 25, 2008 1507 1525 1490 1510 0 +3.54(+0.24%)
Jul 24, 2008 1511 1530 1487 1506 0 -5.15(-0.34%)
Jul 23, 2008 1508 1535 1487 1511 0 +2.38(+0.16%)
Jul 22, 2008 1481 1517 1471 1509 0 +21.24(+1.43%)
Jul 21, 2008 1500 1509 1474 1488 0 -8.30(-0.55%)
Jul 18, 2008 1505 1520 1472 1496 0 -8.81(-0.59%)
Jul 17, 2008 1501 1521 1476 1505 0 +11.47(+0.77%)
Jul 16, 2008 1475 1507 1459 1493 0 +42.91(+2.96%)
Jul 15, 2008 1428 1465 1415 1450 0 +17.34(+1.21%)
Jul 14, 2008 1444 1456 1419 1433 0 -5.18(-0.36%)
Jul 11, 2008 1428 1454 1413 1438 0 -3.83(-0.27%)
Jul 10, 2008 1430 1459 1416 1442 0 +11.59(+0.81%)
Jul 09, 2008 1437 1460 1425 1430 0 -3.01(-0.21%)
Jul 08, 2008 1396 1439 1389 1434 0 +34.24(+2.45%)
Jul 07, 2008 1407 1423 1383 1399 0 -0.51(-0.04%)
Jul 04, 2008 1402 1415 1388 1400 0 -0.10(-0.01%)
Jul 03, 2008 1402 1415 1388 1400 0 -0.82(-0.06%)
Jul 02, 2008 1419 1430 1393 1401 0 -14.34(-1.01%)
Jul 01, 2008 1414 1430 1392 1415 0 -9.27(-0.65%)
Jun 30, 2008 1413 1441 1402 1424 0 +7.06(+0.50%)
Jun 27, 2008 1414 1432 1400 1417 0 +0.79(+0.06%)
Jun 26, 2008 1426 1440 1410 1416 0 -24.90(-1.73%)
Jun 25, 2008 1431 1453 1420 1441 0 +14.36(+1.01%)
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.