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 (%)
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%)
May 01, 2019 3415 3431 3367 3377 0 -32.70(-0.96%)
Apr 30, 2019 3371 3421 3359 3410 0 +38.46(+1.14%)
Apr 29, 2019 3388 3414 3349 3371 0 -27.44(-0.81%)
Apr 26, 2019 3364 3421 3323 3399 0 +40.36(+1.20%)
Apr 25, 2019 3332 3412 3288 3358 0 +16.59(+0.50%)
Apr 24, 2019 3338 3375 3293 3342 0 +1.86(+0.06%)
Apr 23, 2019 3293 3362 3272 3340 0 +58.11(+1.77%)
Apr 22, 2019 3252 3328 3230 3282 0 -6.45(-0.20%)
Apr 18, 2019 3285 3322 3223 3288 0 +15.02(+0.46%)
Apr 17, 2019 3456 3463 3256 3273 0 -174.59(-5.06%)
Apr 16, 2019 3516 3531 3428 3448 0 -46.81(-1.34%)
Apr 15, 2019 3520 3540 3484 3495 0 -17.54(-0.50%)
Apr 12, 2019 3509 3542 3491 3512 0 +11.00(+0.31%)
Apr 11, 2019 3508 3517 3468 3501 0 -1.81(-0.05%)
Apr 10, 2019 3490 3525 3474 3503 0 +13.19(+0.38%)
Apr 09, 2019 3489 3515 3469 3490 0 -5.12(-0.15%)
Apr 08, 2019 3498 3511 3452 3495 0 +1.89(+0.05%)
Apr 05, 2019 3487 3527 3472 3493 0 +14.53(+0.42%)
Apr 04, 2019 3502 3512 3449 3479 0 -25.02(-0.71%)
Apr 03, 2019 3532 3550 3490 3504 0 -15.99(-0.45%)
Apr 02, 2019 3513 3535 3487 3520 0 +7.75(+0.22%)
Apr 01, 2019 3534 3555 3492 3512 0 +3.39(+0.10%)
Mar 29, 2019 3482 3516 3461 3508 0 +48.82(+1.41%)
Mar 28, 2019 3443 3469 3415 3460 0 +27.25(+0.79%)
Mar 27, 2019 3459 3472 3388 3432 0 -31.56(-0.91%)
Mar 26, 2019 3472 3495 3447 3464 0 +22.63(+0.66%)
Mar 25, 2019 3428 3458 3400 3441 0 +8.94(+0.26%)
Mar 22, 2019 3489 3507 3428 3432 0 -68.94(-1.97%)
Mar 21, 2019 3423 3515 3419 3501 0 +68.33(+1.99%)
Mar 20, 2019 3411 3463 3397 3433 0 +19.86(+0.58%)
Mar 19, 2019 3418 3441 3381 3413 0 +14.01(+0.41%)
Mar 18, 2019 3428 3451 3366 3399 0 +33.61(+1.00%)
Mar 15, 2019 3346 3391 3333 3366 0 +29.22(+0.88%)
Mar 14, 2019 3344 3356 3306 3336 0 -10.79(-0.32%)
Mar 13, 2019 3333 3370 3313 3347 0 +23.92(+0.72%)
Mar 12, 2019 3292 3334 3273 3323 0 +39.92(+1.22%)
Mar 11, 2019 3243 3294 3230 3283 0 +53.46(+1.66%)
Mar 08, 2019 3221 3244 3182 3230 0 -6.30(-0.19%)
Mar 07, 2019 3249 3263 3211 3236 0 -16.21(-0.50%)
Mar 06, 2019 3298 3307 3233 3252 0 -46.69(-1.42%)
Mar 05, 2019 3300 3323 3262 3299 0 -18.79(-0.57%)
Mar 04, 2019 3370 3383 3282 3318 0 -42.66(-1.27%)
Mar 01, 2019 3328 3378 3313 3360 0 +54.76(+1.66%)
Feb 28, 2019 3295 3335 3279 3306 0 +8.24(+0.25%)
Feb 27, 2019 3270 3318 3259 3297 0 +19.65(+0.60%)
Feb 26, 2019 3299 3317 3255 3278 0 -32.62(-0.99%)
Feb 25, 2019 3321 3347 3287 3310 0 +6.70(+0.20%)
Feb 22, 2019 3291 3323 3273 3304 0 +16.69(+0.51%)
Feb 21, 2019 3302 3314 3261 3287 0 -22.78(-0.69%)
Feb 20, 2019 3308 3326 3282 3310 0 +2.89(+0.09%)
Feb 19, 2019 3302 3329 3282 3307 0 -2.10(-0.06%)
Feb 15, 2019 3291 3318 3268 3309 0 +41.56(+1.27%)
Feb 14, 2019 3256 3291 3235 3267 0 -4.86(-0.15%)
Feb 13, 2019 3286 3307 3237 3272 0 -17.36(-0.53%)
Feb 12, 2019 3248 3305 3232 3290 0 +59.17(+1.83%)
Feb 11, 2019 3208 3251 3199 3231 0 +14.83(+0.46%)
Feb 08, 2019 3165 3220 3150 3216 0 +28.78(+0.90%)
Feb 07, 2019 3186 3226 3155 3187 0 -6.65(-0.21%)
Feb 06, 2019 3186 3211 3157 3194 0 +0.58(+0.02%)
Feb 05, 2019 3189 3228 3175 3193 0 +2.71(+0.08%)
Feb 04, 2019 3169 3197 3134 3190 0 +23.35(+0.74%)
Feb 01, 2019 3172 3211 3113 3167 0 -1.45(-0.05%)
Jan 31, 2019 3113 3190 3092 3168 0 +50.37(+1.62%)
Jan 30, 2019 3042 3129 3027 3118 0 +65.90(+2.16%)
Jan 29, 2019 3070 3085 3026 3052 0 -12.13(-0.40%)
Jan 28, 2019 3088 3107 3042 3064 0 -51.29(-1.65%)
Jan 25, 2019 3118 3153 3079 3116 0 -47.23(-1.49%)
Jan 24, 2019 3141 3179 3124 3163 0 +19.63(+0.62%)
Jan 23, 2019 3151 3177 3103 3143 0 +5.94(+0.19%)
Jan 22, 2019 3142 3160 3101 3137 0 -23.55(-0.75%)
Jan 18, 2019 3132 3182 3092 3161 0 +63.63(+2.05%)
Jan 17, 2019 3046 3118 3036 3097 0 +46.10(+1.51%)
Jan 16, 2019 3053 3103 3021 3051 0 +6.63(+0.22%)
Jan 15, 2019 2983 3056 2975 3044 0 +87.04(+2.94%)
Jan 14, 2019 2975 2991 2945 2957 0 -43.89(-1.46%)
Jan 11, 2019 3010 3025 2965 3001 0 -18.64(-0.62%)
Jan 10, 2019 2983 3032 2963 3020 0 +24.09(+0.80%)
Jan 09, 2019 2956 3034 2942 2996 0 +68.87(+2.35%)
Jan 08, 2019 2924 2954 2862 2927 0 +26.93(+0.93%)
Jan 07, 2019 2884 2940 2862 2900 0 +23.00(+0.80%)
Jan 04, 2019 2810 2904 2798 2877 0 +99.21(+3.57%)
Jan 03, 2019 2853 2869 2751 2778 0 -101.40(-3.52%)
Jan 02, 2019 2902 2931 2855 2879 0 -75.14(-2.54%)
Dec 31, 2018 2936 2982 2917 2954 0 +37.47(+1.28%)
Dec 28, 2018 2928 2958 2885 2917 0 +9.60(+0.33%)
Dec 27, 2018 2839 2909 2801 2907 0 +27.81(+0.97%)
Dec 26, 2018 2743 2884 2735 2879 0 +145.71(+5.33%)
Dec 24, 2018 2784 2799 2716 2734 0 -58.37(-2.09%)
Dec 21, 2018 2848 2877 2770 2792 0 -51.28(-1.80%)
Dec 20, 2018 2910 2934 2803 2843 0 -68.82(-2.36%)
Dec 19, 2018 2966 3011 2885 2912 0 -43.15(-1.46%)
Dec 18, 2018 2980 3001 2925 2955 0 -0.20(-0.01%)
Dec 17, 2018 3022 3035 2933 2956 0 -79.03(-2.60%)
Dec 14, 2018 3077 3092 3019 3035 0 -72.90(-2.35%)
Dec 13, 2018 3130 3149 3078 3107 0 -7.59(-0.24%)
Dec 12, 2018 3134 3179 3107 3115 0 +24.93(+0.81%)
Dec 11, 2018 3098 3131 3054 3090 0 +30.33(+0.99%)
Dec 10, 2018 3011 3077 2978 3060 0 +46.48(+1.54%)
Dec 07, 2018 3092 3110 2994 3013 0 -84.50(-2.73%)
Dec 06, 2018 3033 3102 2993 3098 0 +21.19(+0.69%)
Dec 04, 2018 3181 3198 3062 3077 0 -109.73(-3.44%)
Dec 03, 2018 3177 3205 3140 3186 0 +39.43(+1.25%)
Nov 30, 2018 3125 3169 3093 3147 0 +22.93(+0.73%)
Nov 29, 2018 3111 3153 3082 3124 0 -2.32(-0.07%)
Nov 28, 2018 3033 3135 3019 3126 0 +106.60(+3.53%)
Nov 27, 2018 2994 3042 2975 3020 0 +5.20(+0.17%)
Nov 26, 2018 2991 3033 2964 3014 0 +47.84(+1.61%)
Nov 23, 2018 2939 2989 2931 2967 0 +12.22(+0.41%)
Nov 21, 2018 2954 2954 2954 2954 0 +18.40(+0.63%)
Nov 20, 2018 2888 2978 2861 2936 0 -3.87(-0.13%)
Nov 19, 2018 3054 3062 2926 2940 0 -119.59(-3.91%)
Nov 16, 2018 3001 3086 2988 3060 0 +36.79(+1.22%)
Nov 15, 2018 2944 3030 2919 3023 0 +61.88(+2.09%)
Nov 14, 2018 2999 3023 2939 2961 0 -12.85(-0.43%)
Nov 13, 2018 2996 3036 2955 2974 0 -10.52(-0.35%)
Nov 12, 2018 3081 3088 2972 2984 0 -109.47(-3.54%)
Nov 09, 2018 3140 3154 3054 3094 0 -67.68(-2.14%)
Nov 08, 2018 3145 3185 3118 3161 0 +9.78(+0.31%)
Nov 07, 2018 3073 3166 3059 3152 0 +92.54(+3.03%)
Nov 06, 2018 3018 3071 3006 3059 0 +31.64(+1.05%)
Nov 05, 2018 3049 3067 2997 3027 0 -22.38(-0.73%)
Nov 02, 2018 3068 3113 3009 3050 0 +0.19(+0.01%)
Nov 01, 2018 3011 3070 2973 3050 0 +71.00(+2.38%)
Oct 31, 2018 2985 3033 2941 2979 0 +55.70(+1.91%)
Oct 30, 2018 2877 2943 2853 2923 0 +49.62(+1.73%)
Oct 29, 2018 2952 2972 2826 2873 0 -37.08(-1.27%)
Oct 26, 2018 2906 2961 2839 2910 0 -103.31(-3.43%)
Oct 24, 2018 3121 3174 3001 3014 0 -101.55(-3.26%)
Oct 23, 2018 3085 3136 3019 3115 0 -17.99(-0.57%)
Oct 22, 2018 3118 3156 3079 3133 0 +21.46(+0.69%)
Oct 19, 2018 3195 3212 3099 3112 0 -60.53(-1.91%)
Oct 18, 2018 3231 3243 3143 3172 0 -59.90(-1.85%)
Oct 17, 2018 3223 3254 3186 3232 0 +3.20(+0.10%)
Oct 16, 2018 3144 3235 3132 3229 0 +112.49(+3.61%)
Oct 15, 2018 3137 3162 3090 3116 0 -35.01(-1.11%)
Oct 12, 2018 3136 3180 3096 3151 0 +76.79(+2.50%)
Oct 11, 2018 3100 3160 3051 3075 0 -34.50(-1.11%)
Oct 10, 2018 3224 3234 3105 3109 0 -125.43(-3.88%)
Oct 09, 2018 3226 3275 3198 3235 0 +0.75(+0.02%)
Oct 08, 2018 3287 3301 3186 3234 0 -66.86(-2.03%)
Oct 05, 2018 3321 3356 3254 3301 0 -25.31(-0.76%)
Oct 04, 2018 3381 3390 3304 3326 0 -69.63(-2.05%)
Oct 03, 2018 3458 3470 3382 3396 0 -46.47(-1.35%)
Oct 02, 2018 3476 3488 3411 3442 0 -70.32(-2.00%)
Oct 01, 2018 3545 3566 3498 3512 0 -15.08(-0.43%)
Sep 28, 2018 3507 3547 3494 3528 0 +19.10(+0.54%)
Sep 27, 2018 3507 3533 3488 3508 0 +6.39(+0.18%)
Sep 26, 2018 3505 3533 3473 3502 0 -3.34(-0.10%)
Sep 25, 2018 3468 3525 3444 3505 0 +30.29(+0.87%)
Sep 24, 2018 3425 3491 3408 3475 0 +68.43(+2.01%)
Sep 21, 2018 3400 3445 3381 3407 0 +10.31(+0.30%)
Sep 20, 2018 3379 3417 3358 3396 0 +28.25(+0.84%)
Sep 19, 2018 3383 3408 3341 3368 0 -16.46(-0.49%)
Sep 18, 2018 3349 3400 3341 3385 0 +31.98(+0.95%)
Sep 17, 2018 3401 3410 3341 3353 0 -46.82(-1.38%)
Sep 14, 2018 3370 3414 3353 3399 0 +38.60(+1.15%)
Sep 13, 2018 3338 3389 3317 3361 0 +32.91(+0.99%)
Sep 12, 2018 3310 3341 3281 3328 0 +21.18(+0.64%)
Sep 11, 2018 3275 3322 3261 3307 0 +22.43(+0.68%)
Sep 10, 2018 3279 3302 3256 3284 0 +20.93(+0.64%)
Sep 07, 2018 3264 3299 3242 3263 0 -4.30(-0.13%)
Sep 06, 2018 3264 3294 3234 3268 0 +1.83(+0.06%)
Sep 05, 2018 3304 3319 3230 3266 0 -47.59(-1.44%)
Sep 04, 2018 3329 3346 3285 3313 0 -15.46(-0.46%)
Aug 31, 2018 3329 3329 3329 3329 0 +2.52(+0.08%)
Aug 30, 2018 3324 3356 3306 3326 0 -8.69(-0.26%)
Aug 29, 2018 3313 3358 3304 3335 0 +28.26(+0.85%)
Aug 28, 2018 3306 3333 3280 3307 0 +10.96(+0.33%)
Aug 27, 2018 3280 3320 3254 3296 0 +28.59(+0.88%)
Aug 24, 2018 3253 3282 3243 3267 0 +20.54(+0.63%)
Aug 23, 2018 3245 3272 3231 3247 0 -0.23(-0.01%)
Aug 22, 2018 3213 3255 3200 3247 0 +30.48(+0.95%)
Aug 21, 2018 3215 3242 3194 3216 0 +12.88(+0.40%)
Aug 20, 2018 3212 3229 3180 3204 0 -4.43(-0.14%)
Aug 17, 2018 3183 3220 3152 3208 0 +22.80(+0.72%)
Aug 16, 2018 3190 3215 3155 3185 0 +10.45(+0.33%)
Aug 15, 2018 3199 3220 3137 3175 0 -42.97(-1.34%)
Aug 14, 2018 3193 3234 3182 3218 0 +26.21(+0.82%)
Aug 13, 2018 3204 3237 3179 3192 0 -20.63(-0.64%)
Aug 10, 2018 3215 3245 3197 3212 0 -20.32(-0.63%)
Aug 09, 2018 3235 3268 3217 3232 0 +2.35(+0.07%)
Aug 08, 2018 3241 3258 3212 3230 0 -24.09(-0.74%)
Aug 07, 2018 3272 3291 3237 3254 0 -18.69(-0.57%)
Aug 06, 2018 3258 3301 3242 3273 0 +6.42(+0.20%)
Aug 03, 2018 3270 3288 3215 3266 0 -9.57(-0.29%)
Aug 02, 2018 3210 3294 3199 3276 0 +54.09(+1.68%)
Aug 01, 2018 3227 3264 3195 3222 0 -0.30(-0.01%)
Jul 31, 2018 3205 3245 3165 3222 0 +17.48(+0.55%)
Jul 30, 2018 3227 3259 3170 3205 0 -28.76(-0.89%)
Jul 27, 2018 3294 3305 3191 3234 0 -57.85(-1.76%)
Jul 26, 2018 3299 3355 3254 3291 0 -32.42(-0.98%)
Jul 25, 2018 3272 3337 3261 3324 0 +54.83(+1.68%)
Jul 24, 2018 3282 3310 3241 3269 0 +0.26(+0.01%)
Jul 23, 2018 3256 3292 3227 3269 0 +9.39(+0.29%)
Jul 20, 2018 3256 3296 3232 3259 0 +16.59(+0.51%)
Jul 19, 2018 3236 3267 3215 3243 0 -5.51(-0.17%)
Jul 18, 2018 3256 3272 3221 3248 0 -0.55(-0.02%)
Jul 17, 2018 3201 3258 3193 3249 0 +39.34(+1.23%)
Jul 16, 2018 3244 3247 3192 3209 0 -33.49(-1.03%)
Jul 13, 2018 3243 3268 3225 3243 0 +4.84(+0.15%)
Jul 12, 2018 3200 3249 3184 3238 0 +56.45(+1.77%)
Jul 11, 2018 3173 3207 3157 3182 0 -20.99(-0.66%)
Jul 10, 2018 3203 3220 3180 3203 0 +8.58(+0.27%)
Jul 09, 2018 3192 3216 3165 3194 0 +11.18(+0.35%)
Jul 06, 2018 3160 3199 3137 3183 0 +36.98(+1.18%)
Jul 05, 2018 3136 3157 3103 3146 0 +27.28(+0.87%)
Jul 03, 2018 3119 3119 3119 3119 0 -12.93(-0.41%)
Jul 02, 2018 3097 3137 3072 3132 0 -8.56(-0.27%)
Jun 29, 2018 3154 3181 3130 3140 0 -10.98(-0.35%)
Jun 28, 2018 3118 3164 3091 3151 0 +20.49(+0.65%)
Jun 27, 2018 3189 3218 3122 3131 0 -70.54(-2.20%)
Jun 26, 2018 3177 3226 3165 3201 0 +32.44(+1.02%)
Jun 25, 2018 3210 3218 3136 3169 0 -55.02(-1.71%)
Jun 22, 2018 3232 3263 3190 3224 0 +2.42(+0.08%)
Jun 21, 2018 3242 3260 3203 3221 0 -18.41(-0.57%)
Jun 20, 2018 3249 3270 3221 3240 0 +3.52(+0.11%)
Jun 19, 2018 3225 3251 3199 3236 0 -11.01(-0.34%)
Jun 18, 2018 3225 3262 3196 3247 0 +4.82(+0.15%)
Jun 15, 2018 3242 3260 3237 3242 0 -13.96(-0.43%)
Jun 14, 2018 3244 3281 3223 3256 0 +21.49(+0.66%)
Jun 13, 2018 3223 3265 3201 3235 0 +27.25(+0.85%)
Jun 12, 2018 3189 3225 3178 3208 0 +22.42(+0.70%)
Jun 11, 2018 3160 3204 3141 3185 0 +19.34(+0.61%)
Jun 08, 2018 3136 3178 3118 3166 0 +23.02(+0.73%)
Jun 07, 2018 3172 3183 3107 3143 0 -30.21(-0.95%)
Jun 06, 2018 3163 3182 3135 3173 0 +14.33(+0.45%)
Jun 05, 2018 3145 3176 3124 3159 0 +16.45(+0.52%)
Jun 04, 2018 3121 3160 3098 3142 0 +29.68(+0.95%)
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.