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 (%)
Aug 29, 2014 1929 1929 1929 0 +13.61(+0.71%)
Aug 28, 2014 1916 1927 1905 1915 0 -6.68(-0.35%)
Aug 27, 2014 1931 1937 1916 1922 0 -6.96(-0.36%)
Aug 26, 2014 1925 1940 1916 1929 0 +4.80(+0.25%)
Aug 25, 2014 1929 1938 1916 1924 0 +5.03(+0.26%)
Aug 22, 2014 1926 1938 1912 1919 0 -9.81(-0.51%)
Aug 21, 2014 1931 1940 1919 1929 0 +3.81(+0.20%)
Aug 20, 2014 1921 1936 1909 1925 0 -2.62(-0.14%)
Aug 19, 2014 1922 1932 1909 1928 0 +12.88(+0.67%)
Aug 18, 2014 1910 1924 1901 1915 0 +15.99(+0.84%)
Aug 15, 2014 1915 1922 1884 1899 0 -14.22(-0.74%)
Aug 14, 2014 1909 1923 1901 1913 0 +6.09(+0.32%)
Aug 13, 2014 1887 1911 1882 1907 0 +26.37(+1.40%)
Aug 12, 2014 1874 1890 1867 1881 0 +4.65(+0.25%)
Aug 11, 2014 1883 1896 1867 1876 0 +1.63(+0.09%)
Aug 08, 2014 1857 1883 1842 1874 0 +16.75(+0.90%)
Aug 07, 2014 1881 1889 1849 1858 0 -19.92(-1.06%)
Aug 06, 2014 1872 1896 1859 1877 0 -15.49(-0.82%)
Aug 05, 2014 1904 1920 1882 1893 0 -12.41(-0.65%)
Aug 04, 2014 1890 1911 1872 1905 0 +18.95(+1.00%)
Aug 01, 2014 1884 1907 1867 1886 0 -3.47(-0.18%)
Jul 31, 2014 1910 1918 1885 1890 0 -36.19(-1.88%)
Jul 23, 2014 1908 1936 1898 1926 0 +39.44(+2.09%)
Jul 22, 2014 1887 1906 1875 1887 0 +12.63(+0.67%)
Jul 21, 2014 1871 1881 1855 1874 0 -5.86(-0.31%)
Jul 18, 2014 1861 1886 1854 1880 0 +25.24(+1.36%)
Jul 17, 2014 1877 1889 1850 1855 0 -29.45(-1.56%)
Jul 16, 2014 1900 1909 1868 1884 0 -10.70(-0.56%)
Jul 15, 2014 1906 1919 1888 1895 0 -12.31(-0.65%)
Jul 14, 2014 1918 1924 1896 1907 0 -2.76(-0.14%)
Jul 11, 2014 1900 1915 1886 1910 0 +9.06(+0.48%)
Jul 10, 2014 1888 1908 1875 1901 0 -4.78(-0.25%)
Jul 09, 2014 1909 1921 1895 1906 0 +2.59(+0.14%)
Jul 08, 2014 1920 1923 1892 1903 0 -14.22(-0.74%)
Jul 07, 2014 1931 1940 1906 1917 0 -21.98(-1.13%)
Jul 03, 2014 1939 1939 1939 0 +9.95(+0.52%)
Jul 02, 2014 1928 1943 1918 1929 0 -1.16(-0.06%)
Jul 01, 2014 1916 1942 1910 1930 0 +12.02(+0.63%)
Jun 30, 2014 1934 1941 1909 1918 0 -14.83(-0.77%)
Jun 27, 2014 1926 1947 1914 1933 0 +2.16(+0.11%)
Jun 26, 2014 1925 1936 1905 1931 0 +7.95(+0.41%)
Jun 25, 2014 1916 1935 1905 1923 0 +12.19(+0.64%)
Jun 24, 2014 1912 1933 1901 1911 0 -9.97(-0.52%)
Jun 23, 2014 1923 1939 1908 1921 0 -2.30(-0.12%)
Jun 20, 2014 1928 1943 1903 1923 0 +3.83(+0.20%)
Jun 19, 2014 1912 1934 1902 1919 0 +12.32(+0.65%)
Jun 18, 2014 1878 1912 1867 1907 0 +29.29(+1.56%)
Jun 17, 2014 1878 1894 1859 1878 0 +18.50(+1.00%)
Jun 16, 2014 1885 1911 1828 1859 0 +4.54(+0.24%)
Jun 13, 2014 1869 1877 1845 1855 0 -2.54(-0.14%)
Jun 12, 2014 1861 1872 1842 1857 0 -5.93(-0.32%)
Jun 11, 2014 1864 1876 1852 1863 0 -7.99(-0.43%)
Jun 10, 2014 1871 1880 1854 1871 0 -0.70(-0.04%)
Jun 06, 2014 1870 1879 1859 1872 0 +7.25(+0.39%)
Jun 05, 2014 1858 1879 1848 1865 0 -15.96(-0.85%)
Jun 04, 2014 1838 1903 1830 1881 0 +43.20(+2.35%)
Jun 03, 2014 1828 1846 1820 1837 0 +1.22(+0.07%)
Jun 02, 2014 1837 1845 1820 1836 0 -4.73(-0.26%)
May 30, 2014 1839 1852 1828 1841 0 +2.89(+0.16%)
May 29, 2014 1828 1848 1818 1838 0 +18.66(+1.03%)
May 28, 2014 1820 1835 1805 1819 0 +3.16(+0.17%)
May 27, 2014 1808 1825 1796 1816 0 +13.32(+0.74%)
May 23, 2014 1803 1803 1803 0 -32.87(-1.79%)
May 22, 2014 1834 1848 1821 1836 0 +3.32(+0.18%)
May 21, 2014 1830 1846 1817 1832 0 +10.13(+0.56%)
May 20, 2014 1804 1841 1807 1822 0 -20.62(-1.12%)
May 19, 2014 1834 1853 1828 1843 0 +5.44(+0.30%)
May 16, 2014 1791 1841 1814 1837 0 +14.42(+0.79%)
May 15, 2014 1807 1846 1812 1823 0 -18.80(-1.02%)
May 14, 2014 1814 1858 1834 1842 0 -7.54(-0.41%)
May 13, 2014 1823 1864 1837 1849 0 -6.62(-0.36%)
May 12, 2014 1799 1862 1824 1856 0 +33.05(+1.81%)
May 09, 2014 1770 1829 1791 1823 0 +15.77(+0.87%)
May 08, 2014 1775 1831 1797 1807 0 -0.86(-0.05%)
May 07, 2014 1778 1819 1786 1808 0 +0.17(+0.01%)
May 06, 2014 1774 1825 1796 1808 0 -3.81(-0.21%)
May 05, 2014 1794 1817 1782 1812 0 +8.93(+0.50%)
May 02, 2014 1774 1819 1790 1803 0 +3.63(+0.20%)
May 01, 2014 1796 1817 1781 1799 0 +6.86(+0.38%)
Apr 30, 2014 1757 1799 1776 1792 0 -3.09(-0.17%)
Apr 29, 2014 1765 1815 1780 1795 0 +6.58(+0.37%)
Apr 28, 2014 1762 1804 1766 1789 0 +6.01(+0.34%)
Apr 25, 2014 1756 1801 1768 1783 0 -10.82(-0.60%)
Apr 24, 2014 1781 1825 1778 1794 0 +18.27(+1.03%)
Apr 23, 2014 1753 1797 1764 1775 0 -24.65(-1.37%)
Apr 22, 2014 1776 1824 1791 1800 0 +0.70(+0.04%)
Apr 21, 2014 1758 1812 1777 1799 0 +5.89(+0.33%)
Apr 17, 2014 1793 1793 1793 0 +0.59(+0.03%)
Apr 16, 2014 1774 1815 1773 1793 0 -0.91(-0.05%)
Apr 15, 2014 1760 1811 1755 1794 0 +1.40(+0.08%)
Apr 14, 2014 1777 1814 1757 1792 0 +0.43(+0.02%)
Apr 11, 2014 1778 1821 1784 1792 0 -28.55(-1.57%)
Apr 10, 2014 1830 1872 1812 1820 0 -41.43(-2.23%)
Apr 09, 2014 1804 1867 1826 1862 0 +7.41(+0.40%)
Apr 08, 2014 1832 1877 1842 1854 0 -11.78(-0.63%)
Apr 07, 2014 1852 1898 1858 1866 0 -20.19(-1.07%)
Apr 04, 2014 1890 1942 1880 1886 0 -32.48(-1.69%)
Apr 03, 2014 1876 1927 1897 1919 0 +12.36(+0.65%)
Apr 02, 2014 1856 1915 1879 1907 0 +16.81(+0.89%)
Apr 01, 2014 1843 1904 1864 1890 0 +34.51(+1.86%)
Mar 31, 2014 1844 1864 1827 1855 0 +29.04(+1.59%)
Mar 28, 2014 1786 1846 1810 1826 0 +19.12(+1.06%)
Mar 27, 2014 1776 1822 1785 1807 0 -4.88(-0.27%)
Mar 26, 2014 1823 1837 1808 1812 0 -2.15(-0.12%)
Mar 25, 2014 1775 1828 1796 1814 0 +13.20(+0.73%)
Mar 24, 2014 1802 1839 1787 1801 0 -21.60(-1.19%)
Mar 21, 2014 1827 1865 1815 1822 0 -21.10(-1.14%)
Mar 20, 2014 1847 1854 1827 1844 0 -7.04(-0.38%)
Mar 19, 2014 1856 1872 1837 1851 0 -2.26(-0.12%)
Mar 18, 2014 1837 1860 1834 1853 0 +18.16(+0.99%)
Mar 17, 2014 1797 1849 1824 1835 0 +11.45(+0.63%)
Mar 14, 2014 1826 1846 1815 1823 0 -4.66(-0.25%)
Mar 13, 2014 1827 1867 1822 1828 0 -25.20(-1.36%)
Mar 12, 2014 1816 1866 1837 1853 0 -5.52(-0.30%)
Mar 11, 2014 1830 1880 1847 1859 0 -8.90(-0.48%)
Mar 10, 2014 1811 1876 1851 1868 0 -0.85(-0.05%)
Mar 07, 2014 1844 1883 1851 1868 0 -1.08(-0.06%)
Mar 06, 2014 1837 1884 1858 1869 0 -10.24(-0.54%)
Mar 05, 2014 1870 1890 1862 1880 0 -1.43(-0.08%)
Mar 04, 2014 1863 1892 1862 1881 0 +27.93(+1.51%)
Mar 03, 2014 1830 1869 1830 1853 0 -4.50(-0.24%)
Feb 28, 2014 1851 1884 1836 1858 0 +6.02(+0.33%)
Feb 27, 2014 1827 1858 1828 1852 0 +10.66(+0.58%)
Feb 26, 2014 1840 1857 1830 1841 0 +5.15(+0.28%)
Feb 25, 2014 1847 1854 1824 1836 0 -10.49(-0.57%)
Feb 24, 2014 1842 1861 1831 1846 0 +12.09(+0.66%)
Feb 21, 2014 1841 1856 1828 1834 0 -5.09(-0.28%)
Feb 20, 2014 1824 1847 1810 1839 0 +18.24(+1.00%)
Feb 19, 2014 1828 1849 1814 1821 0 -12.28(-0.67%)
Feb 18, 2014 1833 1846 1809 1833 0 +3.91(+0.21%)
Feb 14, 2014 1829 1829 1829 0 +2.94(+0.16%)
Feb 13, 2014 1807 1831 1799 1827 0 +13.04(+0.72%)
Feb 12, 2014 1807 1826 1795 1814 0 +9.72(+0.54%)
Feb 11, 2014 1788 1812 1780 1804 0 +13.93(+0.78%)
Feb 10, 2014 1778 1800 1769 1790 0 +19.02(+1.07%)
Feb 07, 2014 1761 1780 1747 1771 0 +23.26(+1.33%)
Feb 06, 2014 1744 1762 1736 1748 0 +6.65(+0.38%)
Feb 05, 2014 1721 1752 1710 1741 0 +18.07(+1.05%)
Feb 04, 2014 1727 1747 1707 1723 0 -3.35(-0.19%)
Feb 03, 2014 1778 1784 1717 1726 0 -52.05(-2.93%)
Jan 31, 2014 1772 1792 1758 1778 0 -11.85(-0.66%)
Jan 30, 2014 1786 1807 1776 1790 0 +15.22(+0.86%)
Jan 29, 2014 1778 1798 1761 1775 0 -18.10(-1.01%)
Jan 28, 2014 1786 1809 1781 1793 0 +8.44(+0.47%)
Jan 27, 2014 1801 1815 1774 1785 0 -12.21(-0.68%)
Jan 24, 2014 1822 1839 1790 1797 0 -54.77(-2.96%)
Jan 23, 2014 1856 1869 1838 1852 0 -8.42(-0.45%)
Jan 22, 2014 1865 1874 1840 1860 0 -3.58(-0.19%)
Jan 21, 2014 1870 1883 1844 1864 0 +5.94(+0.32%)
Jan 17, 2014 1858 1858 1858 0 +1.75(+0.09%)
Jan 16, 2014 1852 1869 1841 1856 0 +3.36(+0.18%)
Jan 15, 2014 1846 1867 1834 1852 0 +4.71(+0.25%)
Jan 14, 2014 1849 1864 1825 1848 0 +22.59(+1.24%)
Jan 13, 2014 1847 1862 1818 1825 0 -30.28(-1.63%)
Jan 10, 2014 1836 1866 1824 1855 0 +23.42(+1.28%)
Jan 09, 2014 1812 1844 1801 1832 0 -8.14(-0.44%)
Jan 08, 2014 1821 1847 1814 1840 0 +20.48(+1.13%)
Jan 07, 2014 1807 1830 1801 1820 0 +24.95(+1.39%)
Jan 06, 2014 1794 1815 1780 1795 0 +13.70(+0.77%)
Jan 03, 2014 1779 1796 1766 1781 0 +13.55(+0.77%)
Jan 02, 2014 1774 1782 1759 1768 0 -13.41(-0.75%)
Dec 31, 2013 1781 1781 1781 0 +2.21(+0.12%)
Dec 30, 2013 1778 1787 1769 1779 0 +0.87(+0.05%)
Dec 27, 2013 1781 1790 1767 1778 0 -1.16(-0.07%)
Dec 26, 2013 1778 1787 1766 1779 0 +8.67(+0.49%)
Dec 24, 2013 1770 1770 1770 0 -9.87(-0.55%)
Dec 23, 2013 1757 1785 1762 1780 0 +17.44(+0.99%)
Dec 20, 2013 1757 1772 1748 1763 0 +7.54(+0.43%)
Dec 19, 2013 1745 1770 1743 1755 0 -8.37(-0.47%)
Dec 18, 2013 1722 1767 1723 1764 0 +30.02(+1.73%)
Dec 17, 2013 1728 1751 1713 1734 0 -0.07(-0.00%)
Dec 16, 2013 1732 1747 1723 1734 0 +13.10(+0.76%)
Dec 13, 2013 1721 1733 1707 1721 0 +5.28(+0.31%)
Dec 12, 2013 1725 1734 1704 1715 0 +19.06(+1.12%)
Dec 11, 2013 1731 1734 1691 1696 0 -64.22(-3.65%)
Dec 10, 2013 1760 1772 1751 1760 0 -9.02(-0.51%)
Dec 09, 2013 1773 1783 1755 1769 0 +5.22(+0.30%)
Dec 06, 2013 1753 1773 1745 1764 0 +20.34(+1.17%)
Dec 05, 2013 1743 1754 1732 1744 0 -0.20(-0.01%)
Dec 04, 2013 1750 1767 1729 1744 0 -17.76(-1.01%)
Dec 03, 2013 1755 1769 1746 1762 0 +2.63(+0.15%)
Dec 02, 2013 1756 1774 1745 1759 0 +3.60(+0.21%)
Nov 29, 2013 1759 1768 1746 1756 0 +0.01(+0.00%)
Nov 27, 2013 1756 1756 1756 0 +9.58(+0.55%)
Nov 26, 2013 1745 1758 1732 1746 0 -0.71(-0.04%)
Nov 25, 2013 1756 1767 1738 1747 0 -4.93(-0.28%)
Nov 22, 2013 1747 1760 1733 1752 0 +4.93(+0.28%)
Nov 21, 2013 1743 1758 1732 1747 0 +13.56(+0.78%)
Nov 20, 2013 1748 1756 1722 1733 0 -12.31(-0.71%)
Nov 19, 2013 1739 1759 1726 1745 0 +0.68(+0.04%)
Nov 18, 2013 1757 1766 1736 1745 0 -10.57(-0.60%)
Nov 15, 2013 1753 1765 1740 1755 0 -0.96(-0.05%)
Nov 14, 2013 1748 1764 1736 1756 0 +20.07(+1.16%)
Nov 12, 2013 1730 1742 1717 1736 0 -6.19(-0.36%)
Nov 11, 2013 1738 1753 1730 1742 0 +7.13(+0.41%)
Nov 08, 2013 1713 1739 1706 1735 0 +22.16(+1.29%)
Nov 07, 2013 1726 1736 1707 1713 0 -9.50(-0.55%)
Nov 06, 2013 1728 1739 1714 1723 0 +3.87(+0.23%)
Nov 05, 2013 1721 1732 1706 1719 0 -12.34(-0.71%)
Nov 04, 2013 1712 1739 1705 1731 0 +12.13(+0.71%)
Nov 01, 2013 1722 1732 1704 1719 0 -0.82(-0.05%)
Oct 31, 2013 1731 1741 1713 1720 0 -12.13(-0.70%)
Oct 30, 2013 1749 1756 1723 1732 0 -13.68(-0.78%)
Oct 29, 2013 1735 1756 1723 1746 0 +9.92(+0.57%)
Oct 28, 2013 1727 1750 1718 1736 0 +4.15(+0.24%)
Oct 25, 2013 1734 1747 1715 1732 0 -8.36(-0.48%)
Oct 24, 2013 1740 1759 1717 1740 0 -18.57(-1.06%)
Oct 23, 2013 1741 1766 1734 1758 0 +18.15(+1.04%)
Oct 22, 2013 1743 1755 1730 1740 0 -0.17(-0.01%)
Oct 21, 2013 1743 1750 1727 1740 0 -2.07(-0.12%)
Oct 18, 2013 1729 1754 1718 1743 0 +11.07(+0.64%)
Oct 17, 2013 1715 1740 1707 1732 0 +13.29(+0.77%)
Oct 16, 2013 1694 1722 1689 1718 0 +26.09(+1.54%)
Oct 15, 2013 1709 1720 1687 1692 0 -19.51(-1.14%)
Oct 14, 2013 1692 1718 1684 1712 0 +15.67(+0.92%)
Oct 11, 2013 1671 1699 1668 1696 0 +18.85(+1.12%)
Oct 10, 2013 1669 1686 1655 1677 0 +19.94(+1.20%)
Oct 09, 2013 1641 1668 1635 1657 0 +19.77(+1.21%)
Oct 08, 2013 1648 1671 1634 1637 0 -10.92(-0.66%)
Oct 07, 2013 1640 1660 1632 1648 0 -4.82(-0.29%)
Oct 04, 2013 1642 1662 1635 1653 0 +9.65(+0.59%)
Oct 03, 2013 1652 1659 1629 1643 0 -12.00(-0.72%)
Oct 02, 2013 1647 1662 1638 1655 0 -0.12(-0.01%)
Oct 01, 2013 1645 1661 1635 1656 0 +24.21(+1.48%)
Sep 27, 2013 1625 1640 1618 1631 0 +0.18(+0.01%)
Sep 26, 2013 1626 1639 1618 1631 0 +5.64(+0.35%)
Sep 25, 2013 1645 1650 1622 1626 0 -6.23(-0.38%)
Sep 24, 2013 1639 1647 1625 1632 0 -7.67(-0.47%)
Sep 23, 2013 1640 1649 1630 1639 0 -0.03(-0.00%)
Sep 20, 2013 1649 1657 1633 1640 0 -4.69(-0.29%)
Sep 19, 2013 1652 1657 1638 1644 0 -6.24(-0.38%)
Sep 18, 2013 1646 1658 1626 1650 0 +4.52(+0.27%)
Sep 17, 2013 1642 1654 1634 1646 0 +3.48(+0.21%)
Sep 16, 2013 1646 1653 1634 1642 0 +10.83(+0.66%)
Sep 13, 2013 1631 1640 1620 1632 0 +3.51(+0.22%)
Sep 12, 2013 1635 1644 1621 1628 0 -8.95(-0.55%)
Sep 11, 2013 1633 1646 1622 1637 0 +4.03(+0.25%)
Sep 10, 2013 1635 1647 1621 1633 0 +3.80(+0.23%)
Sep 09, 2013 1615 1634 1611 1629 0 +14.87(+0.92%)
Sep 06, 2013 1617 1629 1595 1614 0 +2.28(+0.14%)
Sep 05, 2013 1604 1621 1599 1612 0 +8.12(+0.51%)
Sep 04, 2013 1597 1613 1586 1604 0 +19.19(+1.21%)
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.