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, 2020 3621 3668 3547 3591 0 -27.90(-0.77%)
Apr 29, 2020 3567 3689 3523 3619 0 +105.40(+3.00%)
Apr 28, 2020 3597 3626 3493 3513 0 -65.24(-1.82%)
Apr 27, 2020 3583 3624 3527 3579 0 +36.51(+1.03%)
Apr 24, 2020 3579 3612 3480 3542 0 +47.66(+1.36%)
Apr 23, 2020 3477 3558 3438 3494 0 +44.35(+1.29%)
Apr 22, 2020 3464 3503 3392 3450 0 +39.36(+1.15%)
Apr 21, 2020 3470 3505 3378 3411 0 -137.94(-3.89%)
Apr 20, 2020 3541 3617 3504 3549 0 -34.95(-0.98%)
Apr 17, 2020 3525 3598 3460 3584 0 +149.32(+4.35%)
Apr 16, 2020 3457 3488 3382 3434 0 +16.03(+0.47%)
Apr 15, 2020 3371 3454 3344 3418 0 -54.05(-1.56%)
Apr 14, 2020 3400 3504 3381 3472 0 +114.16(+3.40%)
Apr 13, 2020 3397 3420 3282 3358 0 -87.26(-2.53%)
Apr 09, 2020 3368 3503 3317 3445 0 +78.55(+2.33%)
Apr 08, 2020 3240 3393 3190 3367 0 +161.54(+5.04%)
Apr 07, 2020 3315 3385 3183 3205 0 +2.43(+0.08%)
Apr 06, 2020 3157 3234 3089 3203 0 +184.09(+6.10%)
Apr 03, 2020 2986 3075 2938 3019 0 +10.69(+0.36%)
Apr 02, 2020 2870 3044 2851 3008 0 +103.68(+3.57%)
Apr 01, 2020 2996 3059 2849 2904 0 -220.59(-7.06%)
Mar 31, 2020 3170 3229 3073 3125 0 -64.74(-2.03%)
Mar 30, 2020 3123 3242 3034 3190 0 +78.32(+2.52%)
Mar 27, 2020 3068 3197 3012 3111 0 -76.88(-2.41%)
Mar 26, 2020 3046 3240 3023 3188 0 +160.37(+5.30%)
Mar 25, 2020 2932 3160 2895 3028 0 +110.94(+3.80%)
Mar 24, 2020 2699 2938 2652 2917 0 +373.02(+14.66%)
Mar 23, 2020 2629 2689 2462 2544 0 -118.49(-4.45%)
Mar 20, 2020 2862 2957 2616 2662 0 -162.98(-5.77%)
Mar 19, 2020 2737 2967 2607 2825 0 +40.50(+1.45%)
Mar 18, 2020 2765 2899 2591 2785 0 -150.58(-5.13%)
Mar 17, 2020 2858 3003 2658 2936 0 +126.32(+4.50%)
Mar 16, 2020 2823 2991 2729 2809 0 -363.74(-11.46%)
Mar 13, 2020 3208 3274 2956 3173 0 +85.76(+2.78%)
Mar 12, 2020 3154 3282 3001 3087 0 -288.83(-8.56%)
Mar 11, 2020 3452 3506 3321 3376 0 -183.85(-5.16%)
Mar 10, 2020 3485 3570 3374 3560 0 +167.98(+4.95%)
Mar 09, 2020 3414 3514 3339 3392 0 -261.89(-7.17%)
Mar 06, 2020 3607 3682 3547 3654 0 -75.01(-2.01%)
Mar 05, 2020 3815 3842 3682 3729 0 -129.63(-3.36%)
Mar 04, 2020 3772 3869 3721 3858 0 +155.85(+4.21%)
Mar 03, 2020 3784 3869 3639 3703 0 -82.97(-2.19%)
Mar 02, 2020 3659 3791 3622 3786 0 +149.49(+4.11%)
Feb 28, 2020 3635 3680 3527 3636 0 -99.86(-2.67%)
Feb 27, 2020 3776 3868 3711 3736 0 -104.55(-2.72%)
Feb 26, 2020 3897 3960 3828 3840 0 -32.72(-0.84%)
Feb 25, 2020 3987 4004 3859 3873 0 -106.99(-2.69%)
Feb 24, 2020 3991 4040 3946 3980 0 -139.51(-3.39%)
Feb 21, 2020 4155 4165 4091 4120 0 -61.70(-1.48%)
Feb 20, 2020 4197 4220 4123 4181 0 +8.95(+0.21%)
Feb 19, 2020 4116 4199 4103 4172 0 +57.70(+1.40%)
Feb 18, 2020 4125 4142 4080 4115 0 -25.15(-0.61%)
Feb 14, 2020 4109 4150 4078 4140 0 +33.68(+0.82%)
Feb 13, 2020 4083 4134 4059 4106 0 +10.62(+0.26%)
Feb 12, 2020 4105 4142 4056 4096 0 -13.25(-0.32%)
Feb 11, 2020 4088 4122 4067 4109 0 +40.02(+0.98%)
Feb 10, 2020 4048 4089 4019 4069 0 +7.53(+0.19%)
Feb 07, 2020 4099 4113 4039 4061 0 -51.78(-1.26%)
Feb 06, 2020 4085 4128 4049 4113 0 +36.83(+0.90%)
Feb 05, 2020 4055 4105 4028 4076 0 +49.54(+1.23%)
Feb 04, 2020 4003 4072 3983 4027 0 +88.13(+2.24%)
Feb 03, 2020 3936 3992 3911 3939 0 +12.97(+0.33%)
Jan 31, 2020 4070 4089 3883 3926 0 -128.87(-3.18%)
Jan 30, 2020 4009 4077 3970 4054 0 -9.87(-0.24%)
Jan 29, 2020 4064 4116 4044 4064 0 +8.94(+0.22%)
Jan 28, 2020 4018 4076 3998 4055 0 +50.46(+1.26%)
Jan 27, 2020 3993 4033 3942 4005 0 -57.78(-1.42%)
Jan 24, 2020 4092 4119 4034 4063 0 -20.34(-0.50%)
Jan 23, 2020 4153 4164 4052 4083 0 -78.99(-1.90%)
Jan 22, 2020 4148 4195 4131 4162 0 +34.85(+0.84%)
Jan 21, 2020 4114 4159 4087 4127 0 +10.39(+0.25%)
Jan 17, 2020 4133 4147 4097 4117 0 -3.41(-0.08%)
Jan 16, 2020 4091 4133 4061 4120 0 +42.08(+1.03%)
Jan 15, 2020 4096 4127 4049 4078 0 -17.95(-0.44%)
Jan 14, 2020 4070 4122 4043 4096 0 +6.84(+0.17%)
Jan 13, 2020 4086 4115 4062 4089 0 +10.69(+0.26%)
Jan 10, 2020 4105 4129 4061 4079 0 +8.73(+0.21%)
Jan 09, 2020 4055 4103 4035 4070 0 +42.10(+1.05%)
Jan 08, 2020 4029 4056 3993 4028 0 +8.01(+0.20%)
Jan 07, 2020 4038 4058 3996 4020 0 -26.27(-0.65%)
Jan 06, 2020 3997 4055 3980 4046 0 +27.72(+0.69%)
Jan 03, 2020 3980 4034 3964 4018 0 -18.78(-0.47%)
Jan 02, 2020 4021 4051 3988 4037 0 +16.69(+0.42%)
Dec 31, 2019 3997 4030 3984 4020 0 +15.66(+0.39%)
Dec 30, 2019 4044 4057 3991 4005 0 -33.97(-0.84%)
Dec 27, 2019 4052 4062 4020 4039 0 -0.43(-0.01%)
Dec 26, 2019 4045 4059 4013 4039 0 -7.90(-0.20%)
Dec 24, 2019 4050 4065 4019 4047 0 -4.94(-0.12%)
Dec 23, 2019 4033 4066 4013 4052 0 +27.26(+0.68%)
Dec 20, 2019 4031 4047 3985 4025 0 +27.12(+0.68%)
Dec 19, 2019 4033 4052 3978 3998 0 -19.75(-0.49%)
Dec 18, 2019 4032 4053 3995 4017 0 -13.11(-0.33%)
Dec 17, 2019 4026 4047 3989 4030 0 +11.60(+0.29%)
Dec 16, 2019 3991 4044 3976 4019 0 +54.26(+1.37%)
Dec 13, 2019 3948 3989 3921 3965 0 +19.29(+0.49%)
Dec 12, 2019 3934 3975 3897 3945 0 +13.76(+0.35%)
Dec 11, 2019 3912 3947 3884 3931 0 +25.60(+0.66%)
Dec 10, 2019 3930 3950 3877 3906 0 -21.21(-0.54%)
Dec 09, 2019 3975 3988 3911 3927 0 -49.57(-1.25%)
Dec 06, 2019 4005 4028 3964 3977 0 -5.80(-0.15%)
Dec 05, 2019 4011 4022 3947 3982 0 -18.29(-0.46%)
Dec 04, 2019 3979 4024 3959 4001 0 +38.60(+0.97%)
Dec 03, 2019 3918 3975 3895 3962 0 +0.03(+0.00%)
Dec 02, 2019 3987 4008 3932 3962 0 -22.86(-0.57%)
Nov 29, 2019 3997 4015 3966 3985 0 -22.39(-0.56%)
Nov 27, 2019 3993 4022 3972 4007 0 +29.78(+0.75%)
Nov 26, 2019 3957 3997 3935 3978 0 +10.08(+0.25%)
Nov 25, 2019 3930 3988 3920 3968 0 +59.09(+1.51%)
Nov 22, 2019 3919 3940 3872 3908 0 +4.51(+0.12%)
Nov 21, 2019 3905 3927 3865 3904 0 -3.90(-0.10%)
Nov 20, 2019 3905 3955 3870 3908 0 +0.15(+0.00%)
Nov 19, 2019 3898 3942 3873 3908 0 +22.34(+0.57%)
Nov 18, 2019 3897 3935 3867 3885 0 -10.23(-0.26%)
Nov 15, 2019 3848 3904 3835 3896 0 +64.08(+1.67%)
Nov 14, 2019 3832 3857 3807 3831 0 -0.75(-0.02%)
Nov 13, 2019 3794 3843 3772 3832 0 +28.76(+0.76%)
Nov 12, 2019 3770 3831 3760 3803 0 +30.94(+0.82%)
Nov 11, 2019 3761 3799 3738 3773 0 -10.01(-0.26%)
Nov 08, 2019 3762 3811 3744 3783 0 +11.64(+0.31%)
Nov 07, 2019 3809 3826 3741 3771 0 -19.38(-0.51%)
Nov 06, 2019 3791 3828 3766 3790 0 +10.41(+0.28%)
Nov 05, 2019 3810 3832 3753 3780 0 -18.47(-0.49%)
Nov 04, 2019 3823 3839 3773 3798 0 -3.27(-0.09%)
Nov 01, 2019 3814 3858 3777 3802 0 +10.56(+0.28%)
Oct 31, 2019 3798 3825 3739 3791 0 -16.62(-0.44%)
Oct 30, 2019 3796 3823 3760 3808 0 +7.34(+0.19%)
Oct 29, 2019 3753 3834 3740 3800 0 +26.99(+0.72%)
Oct 28, 2019 3707 3792 3688 3773 0 +72.64(+1.96%)
Oct 25, 2019 3715 3748 3664 3701 0 +17.99(+0.49%)
Oct 24, 2019 3699 3766 3617 3683 0 +91.98(+2.56%)
Oct 23, 2019 3568 3619 3552 3591 0 +24.77(+0.69%)
Oct 22, 2019 3644 3673 3551 3566 0 -68.09(-1.87%)
Oct 21, 2019 3662 3680 3614 3634 0 -51.39(-1.39%)
Oct 18, 2019 3663 3712 3644 3685 0 +25.44(+0.70%)
Oct 17, 2019 3653 3681 3629 3660 0 +25.91(+0.71%)
Oct 16, 2019 3635 3659 3601 3634 0 -4.52(-0.12%)
Oct 15, 2019 3622 3658 3607 3639 0 +44.83(+1.25%)
Oct 14, 2019 3603 3637 3571 3594 0 +0.17(+0.00%)
Oct 11, 2019 3587 3642 3569 3594 0 +33.11(+0.93%)
Oct 10, 2019 3539 3585 3509 3560 0 +0.96(+0.03%)
Oct 09, 2019 3524 3573 3510 3560 0 +64.16(+1.84%)
Oct 08, 2019 3558 3568 3482 3495 0 -81.53(-2.28%)
Oct 07, 2019 3583 3616 3545 3577 0 -15.61(-0.43%)
Oct 04, 2019 3556 3613 3535 3593 0 +48.92(+1.38%)
Oct 03, 2019 3474 3554 3441 3544 0 +63.88(+1.84%)
Oct 02, 2019 3520 3538 3444 3480 0 -59.04(-1.67%)
Oct 01, 2019 3601 3628 3530 3539 0 -72.17(-2.00%)
Sep 30, 2019 3570 3633 3559 3611 0 +47.71(+1.34%)
Sep 27, 2019 3622 3637 3543 3563 0 -49.59(-1.37%)
Sep 26, 2019 3643 3661 3582 3613 0 -11.78(-0.33%)
Sep 25, 2019 3616 3643 3577 3625 0 +5.84(+0.16%)
Sep 24, 2019 3645 3675 3587 3619 0 -3.97(-0.11%)
Sep 23, 2019 3619 3650 3596 3623 0 -2.58(-0.07%)
Sep 20, 2019 3589 3644 3569 3625 0 +43.94(+1.23%)
Sep 19, 2019 3580 3616 3564 3581 0 -3.33(-0.09%)
Sep 18, 2019 3613 3619 3541 3585 0 -14.43(-0.40%)
Sep 17, 2019 3559 3616 3548 3599 0 +49.63(+1.40%)
Sep 16, 2019 3557 3589 3520 3549 0 -25.29(-0.71%)
Sep 13, 2019 3590 3619 3547 3575 0 -23.07(-0.64%)
Sep 12, 2019 3600 3644 3566 3598 0 +25.04(+0.70%)
Sep 11, 2019 3528 3598 3503 3573 0 +36.74(+1.04%)
Sep 10, 2019 3492 3545 3422 3536 0 +12.05(+0.34%)
Sep 09, 2019 3611 3626 3507 3524 0 -90.51(-2.50%)
Sep 06, 2019 3621 3646 3597 3615 0 +9.99(+0.28%)
Sep 05, 2019 3576 3623 3557 3605 0 +59.20(+1.67%)
Sep 04, 2019 3564 3578 3513 3545 0 +3.22(+0.09%)
Sep 03, 2019 3564 3587 3509 3542 0 -48.18(-1.34%)
Aug 30, 2019 3591 3612 3560 3590 0 +17.90(+0.50%)
Aug 29, 2019 3561 3591 3541 3572 0 +34.10(+0.96%)
Aug 28, 2019 3492 3551 3483 3538 0 +39.29(+1.12%)
Aug 27, 2019 3510 3535 3480 3499 0 +3.13(+0.09%)
Aug 26, 2019 3485 3511 3452 3496 0 +37.45(+1.08%)
Aug 23, 2019 3536 3551 3442 3458 0 -81.28(-2.30%)
Aug 22, 2019 3571 3589 3497 3540 0 -20.97(-0.59%)
Aug 21, 2019 3568 3588 3545 3561 0 +14.95(+0.42%)
Aug 20, 2019 3566 3596 3538 3546 0 -14.84(-0.42%)
Aug 19, 2019 3565 3588 3533 3561 0 +29.35(+0.83%)
Aug 16, 2019 3519 3552 3499 3531 0 +44.49(+1.28%)
Aug 15, 2019 3478 3515 3454 3487 0 +19.04(+0.55%)
Aug 14, 2019 3526 3543 3464 3468 0 -97.77(-2.74%)
Aug 13, 2019 3516 3588 3503 3565 0 +38.96(+1.10%)
Aug 12, 2019 3538 3566 3507 3526 0 -22.33(-0.63%)
Aug 09, 2019 3552 3582 3519 3549 0 -15.64(-0.44%)
Aug 08, 2019 3510 3577 3498 3564 0 +70.24(+2.01%)
Aug 07, 2019 3459 3511 3411 3494 0 +3.68(+0.11%)
Aug 06, 2019 3462 3504 3435 3491 0 +42.06(+1.22%)
Aug 05, 2019 3511 3526 3421 3448 0 -109.75(-3.08%)
Aug 02, 2019 3583 3605 3523 3558 0 -38.80(-1.08%)
Aug 01, 2019 3585 3652 3544 3597 0 +27.90(+0.78%)
Jul 31, 2019 3598 3639 3534 3569 0 -25.74(-0.72%)
Jul 30, 2019 3552 3615 3539 3595 0 +27.24(+0.76%)
Jul 29, 2019 3558 3588 3504 3568 0 +26.06(+0.74%)
Jul 26, 2019 3542 3590 3502 3542 0 +45.70(+1.31%)
Jul 25, 2019 3552 3567 3468 3496 0 -168.31(-4.59%)
Jul 24, 2019 3650 3695 3603 3664 0 +105.82(+2.97%)
Jul 23, 2019 3541 3571 3513 3558 0 +22.20(+0.63%)
Jul 22, 2019 3558 3581 3524 3536 0 -6.72(-0.19%)
Jul 19, 2019 3571 3598 3532 3543 0 -22.23(-0.62%)
Jul 18, 2019 3522 3585 3514 3565 0 +38.19(+1.08%)
Jul 17, 2019 3505 3544 3491 3527 0 +26.38(+0.75%)
Jul 16, 2019 3542 3549 3489 3501 0 -37.44(-1.06%)
Jul 15, 2019 3539 3563 3516 3538 0 +9.55(+0.27%)
Jul 12, 2019 3552 3559 3493 3528 0 -28.58(-0.80%)
Jul 11, 2019 3562 3582 3516 3557 0 +15.36(+0.43%)
Jul 10, 2019 3523 3569 3511 3542 0 +24.63(+0.70%)
Jul 09, 2019 3485 3528 3472 3517 0 +23.34(+0.67%)
Jul 08, 2019 3494 3515 3468 3494 0 -11.62(-0.33%)
Jul 05, 2019 3482 3520 3455 3505 0 -6.91(-0.20%)
Jul 03, 2019 3498 3532 3481 3512 0 +31.19(+0.90%)
Jul 02, 2019 3490 3509 3455 3481 0 -22.09(-0.63%)
Jul 01, 2019 3509 3530 3459 3503 0 +31.26(+0.90%)
Jun 28, 2019 3446 3483 3414 3472 0 +33.63(+0.98%)
Jun 27, 2019 3439 3462 3409 3438 0 +15.48(+0.45%)
Jun 26, 2019 3487 3493 3407 3423 0 -63.09(-1.81%)
Jun 25, 2019 3512 3534 3478 3486 0 -25.91(-0.74%)
Jun 24, 2019 3527 3545 3495 3512 0 -13.57(-0.38%)
Jun 21, 2019 3558 3571 3500 3525 0 -38.30(-1.07%)
Jun 20, 2019 3564 3595 3517 3564 0 +28.17(+0.80%)
Jun 19, 2019 3493 3547 3478 3535 0 +40.28(+1.15%)
Jun 18, 2019 3473 3522 3453 3495 0 +45.55(+1.32%)
Jun 17, 2019 3467 3490 3416 3450 0 -7.50(-0.22%)
Jun 14, 2019 3494 3505 3440 3457 0 -38.75(-1.11%)
Jun 13, 2019 3507 3518 3464 3496 0 -3.67(-0.10%)
Jun 12, 2019 3490 3521 3460 3500 0 +12.34(+0.35%)
Jun 11, 2019 3525 3542 3453 3487 0 -21.33(-0.61%)
Jun 10, 2019 3477 3535 3465 3509 0 +41.21(+1.19%)
Jun 07, 2019 3443 3493 3429 3467 0 +44.57(+1.30%)
Jun 06, 2019 3393 3443 3373 3423 0 +31.89(+0.94%)
Jun 05, 2019 3372 3407 3348 3391 0 +50.75(+1.52%)
Jun 04, 2019 3289 3349 3267 3340 0 +80.86(+2.48%)
Jun 03, 2019 3274 3299 3233 3259 0 -19.12(-0.58%)
May 31, 2019 3256 3308 3221 3278 0 -29.94(-0.90%)
May 30, 2019 3290 3333 3275 3308 0 +27.50(+0.84%)
May 29, 2019 3296 3311 3254 3281 0 -31.45(-0.95%)
May 28, 2019 3347 3384 3306 3312 0 -30.36(-0.91%)
May 24, 2019 3342 3372 3321 3343 0 +16.04(+0.48%)
May 23, 2019 3360 3369 3296 3327 0 -51.46(-1.52%)
May 22, 2019 3367 3399 3348 3378 0 +7.60(+0.23%)
May 21, 2019 3392 3421 3360 3370 0 -4.53(-0.13%)
May 20, 2019 3374 3400 3344 3375 0 -16.38(-0.48%)
May 17, 2019 3411 3446 3374 3391 0 -49.85(-1.45%)
May 16, 2019 3435 3486 3420 3441 0 +15.01(+0.44%)
May 15, 2019 3404 3448 3384 3426 0 +6.62(+0.19%)
May 14, 2019 3396 3450 3388 3420 0 +35.32(+1.04%)
May 13, 2019 3398 3431 3363 3384 0 -83.05(-2.40%)
May 10, 2019 3456 3483 3384 3467 0 -2.12(-0.06%)
May 09, 2019 3423 3481 3396 3469 0 +27.04(+0.79%)
May 08, 2019 3447 3467 3409 3442 0 -7.98(-0.23%)
May 07, 2019 3488 3516 3422 3450 0 -68.49(-1.95%)
May 06, 2019 3439 3525 3413 3519 0 +6.20(+0.18%)
May 03, 2019 3480 3535 3465 3513 0 +72.81(+2.12%)
May 02, 2019 3387 3456 3366 3440 0 +62.67(+1.86%)
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.