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 (%)
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%)
Jun 01, 2018 3079 3128 3052 3113 0 +46.76(+1.53%)
May 31, 2018 3076 3109 3051 3066 0 -4.56(-0.15%)
May 30, 2018 3046 3092 3038 3070 0 +36.68(+1.21%)
May 29, 2018 3025 3049 2996 3034 0 -7.54(-0.25%)
May 25, 2018 3041 3041 3041 3041 0 -8.71(-0.29%)
May 24, 2018 3053 3082 3020 3050 0 +9.68(+0.32%)
May 23, 2018 2996 3051 2988 3040 0 +32.43(+1.08%)
May 22, 2018 3040 3048 2993 3008 0 -23.80(-0.79%)
May 21, 2018 3026 3051 3010 3032 0 +21.18(+0.70%)
May 18, 2018 3004 3026 2985 3010 0 +7.26(+0.24%)
May 17, 2018 3002 3025 2979 3003 0 +8.02(+0.27%)
May 16, 2018 2976 3019 2957 2995 0 +27.02(+0.91%)
May 15, 2018 2983 2994 2941 2968 0 -31.70(-1.06%)
May 14, 2018 3011 3039 2982 3000 0 -8.87(-0.29%)
May 11, 2018 2987 3028 2969 3009 0 +17.54(+0.59%)
May 10, 2018 2954 3009 2943 2991 0 +48.06(+1.63%)
May 09, 2018 2944 2968 2911 2943 0 +1.83(+0.06%)
May 08, 2018 2943 2962 2915 2941 0 -12.28(-0.42%)
May 07, 2018 2940 2980 2924 2954 0 +19.41(+0.66%)
May 04, 2018 2878 2951 2849 2934 0 +38.18(+1.32%)
May 03, 2018 2875 2919 2825 2896 0 -23.04(-0.79%)
May 02, 2018 2921 2948 2897 2919 0 -6.39(-0.22%)
May 01, 2018 2888 2939 2872 2925 0 +40.83(+1.42%)
Apr 30, 2018 2933 2946 2879 2885 0 -41.45(-1.42%)
Apr 27, 2018 2928 2953 2882 2926 0 -1.60(-0.05%)
Apr 26, 2018 2921 2972 2847 2928 0 +36.43(+1.26%)
Apr 25, 2018 2846 2903 2817 2891 0 -6.02(-0.21%)
Apr 24, 2018 2953 2967 2864 2897 0 -48.21(-1.64%)
Apr 23, 2018 2950 2983 2921 2945 0 +5.03(+0.17%)
Apr 20, 2018 2962 2983 2922 2940 0 -25.45(-0.86%)
Apr 19, 2018 2995 3010 2944 2966 0 -53.17(-1.76%)
Apr 18, 2018 2985 3040 2966 3019 0 +51.46(+1.73%)
Apr 17, 2018 2940 2983 2897 2968 0 +47.95(+1.64%)
Apr 16, 2018 2916 2942 2898 2920 0 +25.62(+0.89%)
Apr 13, 2018 2923 2933 2876 2894 0 -12.39(-0.43%)
Apr 12, 2018 2885 2919 2875 2906 0 +35.70(+1.24%)
Apr 11, 2018 2876 2902 2857 2871 0 -28.42(-0.98%)
Apr 10, 2018 2875 2921 2862 2899 0 +60.90(+2.15%)
Apr 09, 2018 2837 2883 2820 2838 0 +23.55(+0.84%)
Apr 06, 2018 2868 2887 2791 2815 0 -68.86(-2.39%)
Apr 05, 2018 2866 2911 2850 2884 0 +26.57(+0.93%)
Apr 04, 2018 2798 2867 2779 2857 0 +18.47(+0.65%)
Apr 03, 2018 2829 2858 2797 2838 0 +17.93(+0.64%)
Apr 02, 2018 2892 2908 2784 2821 0 -75.05(-2.59%)
Mar 29, 2018 2896 2896 2896 2896 0 +40.76(+1.43%)
Mar 28, 2018 2876 2896 2836 2855 0 -14.72(-0.51%)
Mar 27, 2018 2936 2953 2851 2870 0 -50.90(-1.74%)
Mar 26, 2018 2872 2927 2843 2920 0 +85.73(+3.02%)
Mar 23, 2018 2894 2924 2830 2835 0 -62.51(-2.16%)
Mar 22, 2018 2929 2961 2891 2897 0 -57.72(-1.95%)
Mar 21, 2018 2966 2984 2935 2955 0 -8.54(-0.29%)
Mar 20, 2018 2950 2980 2930 2963 0 +19.58(+0.67%)
Mar 19, 2018 2979 2999 2914 2944 0 -43.46(-1.45%)
Mar 16, 2018 2990 3015 2966 2987 0 -0.05(-0.00%)
Mar 15, 2018 2994 3018 2966 2987 0 -2.70(-0.09%)
Mar 14, 2018 3005 3019 2970 2990 0 -3.46(-0.12%)
Mar 13, 2018 3003 3014 2976 2994 0 -9.60(-0.32%)
Mar 12, 2018 3007 3033 2981 3003 0 -2.97(-0.10%)
Mar 09, 2018 2983 3022 2968 3006 0 +39.43(+1.33%)
Mar 08, 2018 2961 2983 2938 2967 0 +15.57(+0.53%)
Mar 07, 2018 2945 2965 2941 2951 0 +26.92(+0.92%)
Mar 06, 2018 2913 2938 2884 2924 0 +18.13(+0.62%)
Mar 05, 2018 2858 2920 2841 2906 0 +33.64(+1.17%)
Mar 02, 2018 2807 2882 2793 2872 0 +51.69(+1.83%)
Mar 01, 2018 2876 2895 2794 2821 0 -65.18(-2.26%)
Feb 28, 2018 2929 2950 2883 2886 0 -33.20(-1.14%)
Feb 27, 2018 2945 2962 2913 2919 0 -23.89(-0.81%)
Feb 26, 2018 2925 2954 2898 2943 0 +25.31(+0.87%)
Feb 23, 2018 2903 2926 2864 2918 0 +37.32(+1.30%)
Feb 22, 2018 2885 2896 2864 2880 0 +5.70(+0.20%)
Feb 21, 2018 2890 2938 2871 2875 0 -8.32(-0.29%)
Feb 20, 2018 2880 2919 2860 2883 0 -17.62(-0.61%)
Feb 16, 2018 2901 2901 2901 2901 0 -7.34(-0.25%)
Feb 15, 2018 2875 2917 2848 2908 0 +62.21(+2.19%)
Feb 14, 2018 2765 2855 2757 2846 0 +61.13(+2.20%)
Feb 13, 2018 2773 2799 2754 2785 0 +1.33(+0.05%)
Feb 12, 2018 2776 2810 2737 2783 0 +27.47(+1.00%)
Feb 09, 2018 2721 2782 2657 2756 0 +43.25(+1.59%)
Feb 08, 2018 2813 2835 2710 2713 0 -112.87(-3.99%)
Feb 07, 2018 2838 2885 2803 2825 0 -28.00(-0.98%)
Feb 06, 2018 2793 2880 2758 2853 0 -24.07(-0.84%)
Feb 05, 2018 2933 2964 2836 2878 0 -78.69(-2.66%)
Feb 02, 2018 2971 3024 2938 2956 0 -15.31(-0.52%)
Feb 01, 2018 2975 3007 2938 2972 0 -11.06(-0.37%)
Jan 31, 2018 2992 3030 2944 2983 0 -13.20(-0.44%)
Jan 30, 2018 2983 3029 2915 2996 0 -33.15(-1.09%)
Jan 29, 2018 3039 3071 2998 3029 0 -15.14(-0.50%)
Jan 26, 2018 3005 3056 2973 3044 0 +36.24(+1.20%)
Jan 25, 2018 2994 3031 2966 3008 0 +61.32(+2.08%)
Jan 24, 2018 2948 2971 2916 2947 0 +10.54(+0.36%)
Jan 23, 2018 2921 2974 2902 2936 0 +45.83(+1.59%)
Jan 22, 2018 2885 2906 2848 2890 0 +4.73(+0.16%)
Jan 19, 2018 2868 2901 2847 2885 0 +17.47(+0.61%)
Jan 18, 2018 2863 2883 2839 2868 0 -0.30(-0.01%)
Jan 17, 2018 2850 2881 2833 2868 0 +32.67(+1.15%)
Jan 16, 2018 2849 2879 2820 2836 0 +1.37(+0.05%)
Jan 12, 2018 2834 2834 2834 2834 0 +10.58(+0.37%)
Jan 11, 2018 2808 2835 2782 2824 0 +13.85(+0.49%)
Jan 10, 2018 2824 2835 2777 2810 0 -12.22(-0.43%)
Jan 09, 2018 2819 2854 2798 2822 0 +8.47(+0.30%)
Jan 08, 2018 2778 2829 2760 2814 0 +31.37(+1.13%)
Jan 05, 2018 2761 2793 2746 2782 0 +35.91(+1.31%)
Jan 04, 2018 2765 2785 2724 2746 0 -0.05(-0.00%)
Jan 03, 2018 2715 2756 2700 2746 0 +37.04(+1.37%)
Jan 02, 2018 2690 2720 2672 2709 0 +21.46(+0.80%)
Dec 29, 2017 2688 2688 2688 2688 0 -34.74(-1.28%)
Dec 28, 2017 2711 2731 2691 2723 0 +16.06(+0.59%)
Dec 27, 2017 2696 2720 2687 2706 0 +13.13(+0.49%)
Dec 26, 2017 2690 2712 2677 2693 0 +0.85(+0.03%)
Dec 22, 2017 2681 2707 2663 2693 0 +9.87(+0.37%)
Dec 21, 2017 2727 2740 2673 2683 0 -38.75(-1.42%)
Dec 20, 2017 2733 2746 2711 2721 0 -7.40(-0.27%)
Dec 19, 2017 2731 2762 2709 2729 0 +16.73(+0.62%)
Dec 18, 2017 2722 2742 2697 2712 0 +3.51(+0.13%)
Dec 15, 2017 2692 2725 2672 2709 0 +25.56(+0.95%)
Dec 14, 2017 2715 2731 2676 2683 0 -33.25(-1.22%)
Dec 13, 2017 2713 2739 2702 2716 0 +1.58(+0.06%)
Dec 12, 2017 2717 2745 2699 2715 0 -12.17(-0.45%)
Dec 11, 2017 2736 2753 2710 2727 0 -12.49(-0.46%)
Dec 08, 2017 2747 2776 2716 2739 0 +1.67(+0.06%)
Dec 07, 2017 2717 2756 2698 2738 0 +32.90(+1.22%)
Dec 06, 2017 2684 2718 2665 2705 0 +19.46(+0.72%)
Dec 05, 2017 2682 2722 2664 2685 0 +3.74(+0.14%)
Dec 04, 2017 2728 2745 2669 2682 0 -76.72(-2.78%)
Dec 01, 2017 2787 2804 2724 2758 0 -32.07(-1.15%)
Nov 30, 2017 2786 2819 2762 2790 0 +13.26(+0.48%)
Nov 29, 2017 2768 2812 2734 2777 0 +14.02(+0.51%)
Nov 28, 2017 2746 2775 2718 2763 0 +22.79(+0.83%)
Nov 27, 2017 2728 2754 2714 2740 0 +16.64(+0.61%)
Nov 24, 2017 2720 2732 2701 2724 0 +5.50(+0.20%)
Nov 22, 2017 2725 2736 2696 2718 0 -7.83(-0.29%)
Nov 21, 2017 2714 2742 2693 2726 0 +26.01(+0.96%)
Nov 20, 2017 2698 2715 2681 2700 0 +6.51(+0.24%)
Nov 17, 2017 2691 2714 2671 2693 0 -6.55(-0.24%)
Nov 16, 2017 2678 2714 2662 2700 0 +35.52(+1.33%)
Nov 15, 2017 2671 2689 2637 2664 0 -20.67(-0.77%)
Nov 14, 2017 2680 2702 2657 2685 0 +3.00(+0.11%)
Nov 13, 2017 2648 2696 2633 2682 0 +22.62(+0.85%)
Nov 10, 2017 2666 2688 2635 2660 0 -18.98(-0.71%)
Nov 09, 2017 2658 2695 2629 2678 0 -0.08(-0.00%)
Nov 08, 2017 2653 2690 2638 2679 0 +17.98(+0.68%)
Nov 07, 2017 2655 2673 2634 2661 0 +7.56(+0.28%)
Nov 06, 2017 2652 2673 2629 2653 0 +4.16(+0.16%)
Nov 03, 2017 2622 2668 2604 2649 0 +31.85(+1.22%)
Nov 02, 2017 2636 2658 2602 2617 0 -22.71(-0.86%)
Nov 01, 2017 2651 2687 2609 2640 0 -36.93(-1.38%)
Oct 31, 2017 2660 2696 2650 2677 0 +21.67(+0.82%)
Oct 30, 2017 2669 2693 2633 2655 0 -20.45(-0.76%)
Oct 27, 2017 2648 2706 2619 2675 0 +77.75(+2.99%)
Oct 26, 2017 2590 2634 2569 2598 0 -2.80(-0.11%)
Oct 25, 2017 2603 2627 2569 2600 0 -41.94(-1.59%)
Oct 24, 2017 2651 2661 2621 2642 0 -11.75(-0.44%)
Oct 23, 2017 2657 2689 2639 2654 0 +10.14(+0.38%)
Oct 20, 2017 2626 2661 2614 2644 0 +27.77(+1.06%)
Oct 19, 2017 2608 2620 2598 2616 0 +13.45(+0.52%)
Oct 18, 2017 2598 2618 2588 2603 0 +10.36(+0.40%)
Oct 17, 2017 2570 2602 2558 2592 0 +20.85(+0.81%)
Oct 16, 2017 2578 2597 2560 2572 0 -10.45(-0.40%)
Oct 13, 2017 2592 2604 2571 2582 0 -11.41(-0.44%)
Oct 12, 2017 2576 2605 2567 2593 0 +20.33(+0.79%)
Oct 11, 2017 2560 2585 2548 2573 0 +8.97(+0.35%)
Oct 10, 2017 2548 2600 2536 2564 0 +17.98(+0.71%)
Oct 09, 2017 2575 2582 2534 2546 0 -34.39(-1.33%)
Oct 06, 2017 2577 2603 2564 2581 0 -538.87(-17.27%)
Oct 05, 2017 3106 3134 3083 3119 0 +15.65(+0.50%)
Oct 04, 2017 3079 3117 3071 3104 0 +32.00(+1.04%)
Oct 03, 2017 3081 3102 3050 3072 0 -2.87(-0.09%)
Oct 02, 2017 3056 3088 3041 3075 0 +22.89(+0.75%)
Sep 29, 2017 3022 3060 3008 3052 0 +34.39(+1.14%)
Sep 28, 2017 3025 3042 2999 3017 0 -7.75(-0.26%)
Sep 27, 2017 3023 3044 2992 3025 0 +3.34(+0.11%)
Sep 26, 2017 3029 3049 3011 3022 0 -4.89(-0.16%)
Sep 25, 2017 3045 3057 3006 3027 0 -20.80(-0.68%)
Sep 22, 2017 3039 3055 3018 3048 0 +14.22(+0.47%)
Sep 21, 2017 3074 3083 3019 3033 0 -44.62(-1.45%)
Sep 20, 2017 3074 3095 3055 3078 0 +6.68(+0.22%)
Sep 19, 2017 3083 3103 3057 3071 0 -19.37(-0.63%)
Sep 18, 2017 3085 3105 3067 3091 0 +11.49(+0.37%)
Sep 15, 2017 3078 3099 3058 3079 0 -1.92(-0.06%)
Sep 14, 2017 3071 3090 3056 3081 0 +4.63(+0.15%)
Sep 13, 2017 3103 3110 3061 3076 0 -33.05(-1.06%)
Sep 12, 2017 3112 3129 3089 3109 0 -1.07(-0.03%)
Sep 11, 2017 3103 3132 3079 3111 0 +25.28(+0.82%)
Sep 08, 2017 3068 3114 3052 3085 0 +16.57(+0.54%)
Sep 07, 2017 3060 3083 3038 3069 0 +16.47(+0.54%)
Sep 06, 2017 3051 3070 3016 3052 0 +8.14(+0.27%)
Sep 05, 2017 3032 3070 3015 3044 0 +9.42(+0.31%)
Sep 01, 2017 3035 3050 3012 3035 0 +0.15(+0.00%)
Aug 31, 2017 3003 3042 2993 3034 0 +38.26(+1.28%)
Aug 30, 2017 2975 3003 2963 2996 0 +19.61(+0.66%)
Aug 29, 2017 2968 2992 2954 2977 0 -6.84(-0.23%)
Aug 28, 2017 2978 3000 2963 2983 0 +16.43(+0.55%)
Aug 25, 2017 2988 3002 2958 2967 0 -14.06(-0.47%)
Aug 24, 2017 2976 2996 2962 2981 0 +12.02(+0.40%)
Aug 23, 2017 2990 2997 2957 2969 0 -31.63(-1.05%)
Aug 22, 2017 2971 3013 2963 3001 0 +32.57(+1.10%)
Aug 21, 2017 2957 2981 2938 2968 0 +10.81(+0.37%)
Aug 18, 2017 2957 2984 2932 2957 0 -1.79(-0.06%)
Aug 17, 2017 2999 3017 2954 2959 0 -39.55(-1.32%)
Aug 16, 2017 2998 3015 2983 2999 0 +11.51(+0.39%)
Aug 15, 2017 2975 3006 2955 2987 0 +18.58(+0.63%)
Aug 14, 2017 2953 2982 2942 2969 0 +37.50(+1.28%)
Aug 11, 2017 2905 2949 2898 2931 0 +27.95(+0.96%)
Aug 10, 2017 2942 2951 2895 2903 0 -53.16(-1.80%)
Aug 09, 2017 2949 2971 2925 2956 0 +0.43(+0.01%)
Aug 08, 2017 2965 2984 2939 2956 0 -12.23(-0.41%)
Aug 07, 2017 2952 2981 2942 2968 0 +19.94(+0.68%)
Aug 04, 2017 2961 2971 2924 2948 0 -5.17(-0.18%)
Aug 03, 2017 2947 2985 2920 2953 0 -17.28(-0.58%)
Aug 02, 2017 3009 3005 2941 2971 0 -37.35(-1.24%)
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.