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 28, 2017 2792 2841 2768 2802 0 +22.67(+0.82%)
Apr 27, 2017 2760 2805 2745 2779 0 -14.07(-0.50%)
Apr 26, 2017 2775 2816 2753 2793 0 +57.84(+2.11%)
Apr 25, 2017 2728 2754 2716 2735 0 +14.99(+0.55%)
Apr 24, 2017 2712 2736 2695 2720 0 +32.36(+1.20%)
Apr 21, 2017 2693 2704 2671 2688 0 -7.32(-0.27%)
Apr 20, 2017 2662 2704 2649 2695 0 +32.86(+1.23%)
Apr 19, 2017 2648 2679 2632 2662 0 +53.56(+2.05%)
Apr 18, 2017 2617 2628 2588 2609 0 -16.81(-0.64%)
Apr 17, 2017 2608 2635 2600 2626 0 +25.67(+0.99%)
Apr 13, 2017 2597 2617 2581 2600 0 -0.50(-0.02%)
Apr 12, 2017 2601 2614 2587 2600 0 -7.37(-0.28%)
Apr 11, 2017 2606 2621 2589 2608 0 -0.33(-0.01%)
Apr 10, 2017 2608 2624 2597 2608 0 +2.04(+0.08%)
Apr 07, 2017 2598 2619 2588 2606 0 +7.56(+0.29%)
Apr 06, 2017 2597 2609 2583 2599 0 +2.08(+0.08%)
Apr 05, 2017 2605 2635 2589 2596 0 -8.15(-0.31%)
Apr 04, 2017 2621 2629 2592 2605 0 -17.06(-0.65%)
Apr 03, 2017 2617 2639 2597 2622 0 +0.94(+0.04%)
Mar 31, 2017 2608 2632 2599 2621 0 +6.94(+0.27%)
Mar 30, 2017 2617 2629 2603 2614 0 -5.47(-0.21%)
Mar 29, 2017 2611 2631 2601 2619 0 -0.77(-0.03%)
Mar 28, 2017 2626 2640 2602 2620 0 -7.86(-0.30%)
Mar 27, 2017 2610 2636 2590 2628 0 +13.14(+0.50%)
Mar 24, 2017 2599 2629 2592 2615 0 +18.04(+0.69%)
Mar 23, 2017 2596 2620 2583 2597 0 +2.55(+0.10%)
Mar 22, 2017 2585 2605 2568 2594 0 +10.16(+0.39%)
Mar 21, 2017 2615 2632 2578 2584 0 -20.81(-0.80%)
Mar 20, 2017 2606 2622 2592 2605 0 -2.72(-0.10%)
Mar 17, 2017 2582 2624 2569 2608 0 +29.13(+1.13%)
Mar 16, 2017 2594 2603 2564 2578 0 -11.50(-0.44%)
Mar 15, 2017 2565 2601 2557 2590 0 +26.99(+1.05%)
Mar 14, 2017 2556 2577 2542 2563 0 -4.55(-0.18%)
Mar 13, 2017 2557 2577 2544 2567 0 +10.93(+0.43%)
Mar 10, 2017 2559 2570 2540 2557 0 +4.83(+0.19%)
Mar 09, 2017 2522 2559 2510 2552 0 +32.35(+1.28%)
Mar 08, 2017 2520 2542 2506 2519 0 +1.35(+0.05%)
Mar 07, 2017 2518 2534 2503 2518 0 -5.45(-0.22%)
Mar 06, 2017 2540 2549 2512 2523 0 -28.57(-1.12%)
Mar 03, 2017 2542 2561 2530 2552 0 +2.16(+0.08%)
Mar 02, 2017 2550 2567 2534 2550 0 -7.28(-0.28%)
Mar 01, 2017 2542 2572 2522 2557 0 +24.69(+0.97%)
Feb 28, 2017 2533 2550 2517 2532 0 -3.96(-0.16%)
Feb 27, 2017 2538 2553 2521 2536 0 -2.53(-0.10%)
Feb 24, 2017 2513 2544 2506 2539 0 +13.95(+0.55%)
Feb 23, 2017 2536 2549 2505 2525 0 +7.22(+0.29%)
Feb 22, 2017 2513 2529 2501 2518 0 -1.88(-0.07%)
Feb 21, 2017 2515 2536 2499 2520 0 +16.80(+0.67%)
Feb 17, 2017 2503 2503 2503 2503 0 +18.48(+0.74%)
Feb 16, 2017 2482 2500 2461 2484 0 +2.81(+0.11%)
Feb 15, 2017 2455 2490 2448 2482 0 +18.66(+0.76%)
Feb 14, 2017 2447 2475 2435 2463 0 +9.05(+0.37%)
Feb 13, 2017 2447 2465 2431 2454 0 +5.22(+0.21%)
Feb 10, 2017 2448 2460 2432 2449 0 +0.32(+0.01%)
Feb 09, 2017 2424 2460 2418 2448 0 +20.97(+0.86%)
Feb 08, 2017 2422 2440 2407 2427 0 -2.06(-0.08%)
Feb 07, 2017 2425 2441 2413 2429 0 +6.74(+0.28%)
Feb 06, 2017 2425 2442 2399 2423 0 -9.08(-0.37%)
Feb 03, 2017 2423 2444 2407 2432 0 +15.24(+0.63%)
Feb 02, 2017 2425 2443 2387 2417 0 -34.81(-1.42%)
Feb 01, 2017 2441 2475 2419 2451 0 +20.57(+0.85%)
Jan 31, 2017 2407 2448 2391 2431 0 +26.64(+1.11%)
Jan 30, 2017 2412 2422 2382 2404 0 -42.10(-1.72%)
Jan 27, 2017 2425 2461 2413 2446 0 +23.18(+0.96%)
Jan 26, 2017 2450 2464 2413 2423 0 -38.00(-1.54%)
Jan 25, 2017 2418 2471 2409 2461 0 +53.01(+2.20%)
Jan 24, 2017 2399 2425 2371 2408 0 +29.22(+1.23%)
Jan 23, 2017 2377 2396 2362 2379 0 +0.03(+0.00%)
Jan 20, 2017 2387 2400 2366 2379 0 -3.12(-0.13%)
Jan 19, 2017 2396 2406 2368 2382 0 -22.37(-0.93%)
Jan 18, 2017 2415 2424 2388 2404 0 -8.38(-0.35%)
Jan 17, 2017 2412 2427 2388 2413 0 -11.88(-0.49%)
Jan 13, 2017 2425 2425 2425 2425 0 +11.99(+0.50%)
Jan 12, 2017 2420 2433 2382 2413 0 -19.91(-0.82%)
Jan 11, 2017 2426 2457 2401 2432 0 +17.44(+0.72%)
Jan 10, 2017 2378 2430 2372 2415 0 +47.17(+1.99%)
Jan 09, 2017 2348 2377 2342 2368 0 +19.74(+0.84%)
Jan 06, 2017 2348 2363 2335 2348 0 +0.92(+0.04%)
Jan 05, 2017 2351 2366 2334 2347 0 -1.60(-0.07%)
Jan 04, 2017 2350 2369 2326 2349 0 -0.45(-0.02%)
Jan 03, 2017 2342 2359 2323 2349 0 +14.91(+0.64%)
Dec 30, 2016 2334 2334 2334 2334 0 -3.82(-0.16%)
Dec 29, 2016 2330 2349 2325 2338 0 +8.46(+0.36%)
Dec 28, 2016 2345 2357 2322 2330 0 -15.24(-0.65%)
Dec 27, 2016 2343 2364 2335 2345 0 +6.61(+0.28%)
Dec 23, 2016 2338 2338 2338 2338 0 +14.75(+0.63%)
Dec 22, 2016 2318 2335 2307 2324 0 +7.05(+0.30%)
Dec 21, 2016 2322 2332 2307 2317 0 -5.92(-0.25%)
Dec 20, 2016 2335 2347 2310 2322 0 -11.61(-0.50%)
Dec 19, 2016 2339 2356 2324 2334 0 -4.66(-0.20%)
Dec 16, 2016 2343 2362 2315 2339 0 -2.04(-0.09%)
Dec 15, 2016 2332 2354 2312 2341 0 +0.89(+0.04%)
Dec 14, 2016 2354 2372 2327 2340 0 -14.38(-0.61%)
Dec 13, 2016 2347 2380 2335 2354 0 +12.32(+0.53%)
Dec 12, 2016 2330 2359 2320 2342 0 +9.01(+0.39%)
Dec 09, 2016 2320 2351 2311 2333 0 +19.01(+0.82%)
Dec 08, 2016 2293 2328 2281 2314 0 +22.09(+0.96%)
Dec 07, 2016 2280 2301 2251 2292 0 +5.05(+0.22%)
Dec 06, 2016 2284 2305 2249 2287 0 +8.34(+0.37%)
Dec 05, 2016 2274 2288 2260 2278 0 +14.99(+0.66%)
Dec 02, 2016 2256 2287 2245 2263 0 +13.02(+0.58%)
Dec 01, 2016 2284 2295 2237 2250 0 -34.93(-1.53%)
Nov 30, 2016 2316 2323 2274 2285 0 -30.21(-1.30%)
Nov 29, 2016 2314 2336 2303 2316 0 +12.43(+0.54%)
Nov 28, 2016 2316 2333 2293 2303 0 -16.61(-0.72%)
Nov 25, 2016 2312 2332 2300 2320 0 +19.29(+0.84%)
Nov 23, 2016 2300 2300 2300 2300 0 +22.44(+0.99%)
Nov 22, 2016 2308 2312 2249 2278 0 -42.92(-1.85%)
Nov 21, 2016 2305 2332 2295 2321 0 +18.53(+0.80%)
Nov 18, 2016 2314 2327 2293 2302 0 -10.44(-0.45%)
Nov 17, 2016 2283 2321 2277 2313 0 +31.42(+1.38%)
Nov 16, 2016 2278 2298 2264 2281 0 -3.97(-0.17%)
Nov 15, 2016 2242 2297 2236 2285 0 +50.73(+2.27%)
Nov 14, 2016 2256 2271 2217 2235 0 -20.77(-0.92%)
Nov 11, 2016 2272 2294 2236 2255 0 -20.99(-0.92%)
Nov 10, 2016 2299 2317 2251 2276 0 -5.86(-0.26%)
Nov 09, 2016 2299 2326 2229 2282 0 -25.42(-1.10%)
Nov 08, 2016 2302 2329 2275 2308 0 -0.51(-0.02%)
Nov 07, 2016 2298 2322 2286 2308 0 +37.99(+1.67%)
Nov 04, 2016 2265 2301 2257 2270 0 +6.49(+0.29%)
Nov 03, 2016 2272 2294 2249 2264 0 +20.18(+0.90%)
Nov 02, 2016 2263 2279 2236 2244 0 -20.89(-0.92%)
Nov 01, 2016 2293 2303 2249 2264 0 -25.86(-1.13%)
Oct 31, 2016 2286 2311 2256 2290 0 -52.07(-2.22%)
Oct 28, 2016 2330 2373 2314 2342 0 +14.05(+0.60%)
Oct 27, 2016 2343 2357 2308 2328 0 -17.64(-0.75%)
Oct 26, 2016 2396 2404 2336 2346 0 -91.02(-3.73%)
Oct 25, 2016 2474 2479 2429 2437 0 -34.70(-1.40%)
Oct 24, 2016 2479 2491 2463 2472 0 +7.02(+0.28%)
Oct 21, 2016 2470 2481 2447 2465 0 -20.87(-0.84%)
Oct 20, 2016 2471 2512 2459 2486 0 +11.65(+0.47%)
Oct 19, 2016 2499 2512 2465 2474 0 -35.54(-1.42%)
Oct 18, 2016 2502 2523 2485 2509 0 +37.68(+1.52%)
Oct 17, 2016 2480 2490 2462 2472 0 -10.96(-0.44%)
Oct 14, 2016 2498 2510 2476 2483 0 -3.81(-0.15%)
Oct 13, 2016 2475 2497 2462 2486 0 -2.37(-0.10%)
Oct 12, 2016 2491 2502 2474 2489 0 +2.23(+0.09%)
Oct 11, 2016 2541 2553 2472 2487 0 -73.69(-2.88%)
Oct 10, 2016 2540 2575 2537 2560 0 +23.54(+0.93%)
Oct 07, 2016 2537 2544 2517 2537 0 +4.47(+0.18%)
Oct 06, 2016 2527 2545 2514 2532 0 -3.63(-0.14%)
Oct 05, 2016 2531 2551 2518 2536 0 +11.29(+0.45%)
Oct 04, 2016 2531 2553 2506 2525 0 +25.58(+1.02%)
Sep 26, 2016 2511 2518 2491 2499 0 -22.76(-0.90%)
Sep 23, 2016 2540 2546 2512 2522 0 -19.59(-0.77%)
Sep 22, 2016 2527 2552 2518 2541 0 +27.78(+1.11%)
Sep 21, 2016 2488 2519 2476 2514 0 +26.88(+1.08%)
Sep 20, 2016 2497 2505 2476 2487 0 +4.39(+0.18%)
Sep 19, 2016 2485 2504 2471 2482 0 +7.96(+0.32%)
Sep 16, 2016 2475 2487 2453 2474 0 +0.90(+0.04%)
Sep 15, 2016 2444 2485 2437 2474 0 +29.92(+1.22%)
Sep 14, 2016 2441 2461 2431 2444 0 +3.80(+0.16%)
Sep 13, 2016 2461 2474 2428 2440 0 -35.68(-1.44%)
Sep 12, 2016 2439 2481 2429 2475 0 +29.31(+1.20%)
Sep 09, 2016 2497 2502 2445 2446 0 -68.78(-2.73%)
Sep 08, 2016 2512 2527 2500 2515 0 -0.71(-0.03%)
Sep 07, 2016 2509 2532 2501 2516 0 +2.46(+0.10%)
Sep 06, 2016 2505 2521 2485 2513 0 +11.71(+0.47%)
Sep 02, 2016 2501 2501 2501 2501 0 +13.74(+0.55%)
Sep 01, 2016 2487 2500 2468 2488 0 +3.26(+0.13%)
Aug 31, 2016 2498 2503 2470 2484 0 -8.30(-0.33%)
Aug 30, 2016 2500 2512 2476 2493 0 -6.53(-0.26%)
Aug 29, 2016 2484 2511 2475 2499 0 +9.91(+0.40%)
Aug 26, 2016 2479 2502 2455 2489 0 +13.75(+0.56%)
Aug 25, 2016 2490 2511 2436 2476 0 -17.66(-0.71%)
Aug 24, 2016 2524 2537 2487 2493 0 -31.37(-1.24%)
Aug 23, 2016 2526 2542 2514 2525 0 +0.80(+0.03%)
Aug 22, 2016 2517 2534 2503 2524 0 +4.56(+0.18%)
Aug 19, 2016 2507 2525 2494 2519 0 +7.39(+0.29%)
Aug 18, 2016 2494 2522 2488 2512 0 +13.70(+0.55%)
Aug 17, 2016 2515 2523 2485 2498 0 -13.81(-0.55%)
Aug 16, 2016 2531 2535 2509 2512 0 -26.52(-1.04%)
Aug 15, 2016 2534 2549 2526 2539 0 +8.86(+0.35%)
Aug 12, 2016 2532 2540 2515 2530 0 -4.97(-0.20%)
Aug 11, 2016 2527 2545 2519 2535 0 +12.75(+0.51%)
Aug 10, 2016 2526 2538 2507 2522 0 -18.39(-0.72%)
Aug 09, 2016 2523 2550 2518 2540 0 +18.56(+0.74%)
Aug 08, 2016 2526 2536 2509 2522 0 -5.80(-0.23%)
Aug 05, 2016 2526 2540 2513 2528 0 +7.95(+0.32%)
Aug 04, 2016 2512 2535 2494 2520 0 +10.45(+0.42%)
Aug 03, 2016 2512 2524 2496 2509 0 -1.99(-0.08%)
Aug 02, 2016 2521 2531 2496 2511 0 -9.19(-0.36%)
Aug 01, 2016 2514 2537 2504 2520 0 +5.82(+0.23%)
Jul 29, 2016 2484 2525 2474 2515 0 +40.07(+1.62%)
Jul 28, 2016 2462 2502 2447 2474 0 +24.25(+0.99%)
Jul 27, 2016 2457 2472 2432 2450 0 +6.69(+0.27%)
Jul 26, 2016 2430 2451 2418 2444 0 +15.26(+0.63%)
Jul 25, 2016 2432 2442 2418 2428 0 -6.13(-0.25%)
Jul 22, 2016 2430 2441 2409 2434 0 +0.20(+0.01%)
Jul 21, 2016 2444 2462 2423 2434 0 -16.61(-0.68%)
Jul 20, 2016 2447 2472 2432 2451 0 +41.87(+1.74%)
Jul 19, 2016 2406 2421 2394 2409 0 -3.62(-0.15%)
Jul 18, 2016 2413 2425 2403 2413 0 +3.12(+0.13%)
Jul 15, 2016 2432 2438 2402 2409 0 -15.30(-0.63%)
Jul 14, 2016 2426 2437 2413 2425 0 +12.91(+0.54%)
Jul 13, 2016 2425 2433 2404 2412 0 -4.87(-0.20%)
Jul 12, 2016 2414 2432 2402 2417 0 +10.91(+0.45%)
Jul 11, 2016 2414 2424 2397 2406 0 -2.14(-0.09%)
Jul 08, 2016 2408 2415 2378 2408 0 +29.38(+1.24%)
Jul 07, 2016 2365 2393 2356 2379 0 +22.64(+0.96%)
Jul 06, 2016 2356 2356 2356 2356 0 +21.80(+0.93%)
Jul 05, 2016 2341 2351 2319 2334 0 -12.06(-0.51%)
Jul 01, 2016 2346 2346 2346 2346 0 +12.75(+0.55%)
Jun 30, 2016 2306 2337 2294 2333 0 +29.45(+1.28%)
Jun 29, 2016 2275 2310 2266 2304 0 +48.03(+2.13%)
Jun 28, 2016 2240 2261 2226 2256 0 +33.47(+1.51%)
Jun 27, 2016 2253 2261 2205 2222 0 -44.62(-1.97%)
Jun 24, 2016 2278 2309 2254 2267 0 -79.43(-3.39%)
Jun 23, 2016 2321 2350 2310 2346 0 +41.37(+1.79%)
Jun 22, 2016 2294 2322 2287 2305 0 +12.15(+0.53%)
Jun 21, 2016 2299 2312 2281 2293 0 +2.36(+0.10%)
Jun 20, 2016 2291 2312 2281 2291 0 +27.98(+1.24%)
Jun 17, 2016 2273 2281 2249 2263 0 -10.94(-0.48%)
Jun 16, 2016 2262 2280 2238 2274 0 +5.52(+0.24%)
Jun 15, 2016 2288 2296 2260 2268 0 -13.03(-0.57%)
Jun 14, 2016 2273 2289 2261 2281 0 -6.54(-0.29%)
Jun 13, 2016 2294 2318 2278 2288 0 -15.85(-0.69%)
Jun 10, 2016 2310 2321 2291 2303 0 -24.93(-1.07%)
Jun 09, 2016 2314 2342 2306 2328 0 +6.60(+0.28%)
Jun 08, 2016 2304 2331 2294 2322 0 +16.18(+0.70%)
Jun 07, 2016 2307 2322 2282 2306 0 -5.60(-0.24%)
Jun 06, 2016 2308 2323 2297 2311 0 +2.28(+0.10%)
Jun 03, 2016 2319 2324 2294 2309 0 -12.34(-0.53%)
Jun 02, 2016 2300 2325 2294 2321 0 +16.20(+0.70%)
Jun 01, 2016 2292 2311 2277 2305 0 +10.16(+0.44%)
May 31, 2016 2303 2313 2280 2295 0 -4.96(-0.22%)
May 27, 2016 2300 2300 2300 2300 0 +11.97(+0.52%)
May 26, 2016 2288 2303 2273 2288 0 -3.70(-0.16%)
May 25, 2016 2294 2309 2278 2292 0 +4.52(+0.20%)
May 24, 2016 2267 2295 2258 2287 0 +31.30(+1.39%)
May 23, 2016 2264 2275 2247 2256 0 -6.06(-0.27%)
May 20, 2016 2248 2275 2238 2262 0 +25.18(+1.13%)
May 19, 2016 2240 2253 2217 2237 0 -11.17(-0.50%)
May 18, 2016 2242 2271 2224 2248 0 +3.29(+0.15%)
May 17, 2016 2271 2282 2234 2245 0 -31.03(-1.36%)
May 16, 2016 2251 2287 2247 2276 0 +27.71(+1.23%)
May 13, 2016 2255 2275 2237 2248 0 -9.24(-0.41%)
May 12, 2016 2259 2272 2232 2257 0 +3.18(+0.14%)
May 11, 2016 2261 2276 2246 2254 0 -6.39(-0.28%)
May 10, 2016 2257 2269 2241 2260 0 +11.84(+0.53%)
May 09, 2016 2233 2266 2229 2248 0 +17.50(+0.78%)
May 06, 2016 2224 2244 2208 2231 0 +0.55(+0.02%)
May 05, 2016 2225 2247 2212 2230 0 +6.84(+0.31%)
May 04, 2016 2225 2243 2209 2224 0 -11.66(-0.52%)
May 03, 2016 2245 2261 2220 2235 0 -21.87(-0.97%)
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.