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 (%)
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%)
Aug 01, 2017 3013 3034 2992 3008 0 +4.90(+0.16%)
Jul 31, 2017 3032 3039 2986 3003 0 -23.83(-0.79%)
Jul 28, 2017 3018 3048 2975 3027 0 +15.94(+0.53%)
Jul 27, 2017 3059 3074 2988 3011 0 -23.64(-0.78%)
Jul 26, 2017 3044 3061 3019 3035 0 -6.09(-0.20%)
Jul 25, 2017 3057 3068 3025 3041 0 -12.04(-0.39%)
Jul 24, 2017 3034 3068 3016 3053 0 +15.16(+0.50%)
Jul 21, 2017 3081 3096 3029 3038 0 -49.72(-1.61%)
Jul 20, 2017 3095 3107 3067 3087 0 +1.75(+0.06%)
Jul 19, 2017 3062 3097 3053 3086 0 +35.12(+1.15%)
Jul 18, 2017 3052 3066 3030 3050 0 -6.14(-0.20%)
Jul 17, 2017 3067 3085 3041 3057 0 -4.50(-0.15%)
Jul 14, 2017 3030 3074 3019 3061 0 +41.56(+1.38%)
Jul 13, 2017 3038 3055 2995 3019 0 -11.25(-0.37%)
Jul 12, 2017 3032 3053 3011 3031 0 +20.06(+0.67%)
Jul 11, 2017 3016 3028 2989 3011 0 -6.16(-0.20%)
Jul 10, 2017 3019 3036 3001 3017 0 -5.81(-0.19%)
Jul 07, 2017 2999 3034 2992 3023 0 +32.03(+1.07%)
Jul 06, 2017 3010 3024 2979 2991 0 -38.33(-1.27%)
Jul 05, 2017 3009 3042 2988 3029 0 +21.90(+0.73%)
Jul 03, 2017 3035 3046 2999 3007 0 -19.99(-0.66%)
Jun 30, 2017 3022 3043 3002 3027 0 +15.91(+0.53%)
Jun 29, 2017 3041 3047 2986 3011 0 -32.52(-1.07%)
Jun 28, 2017 3031 3056 3011 3044 0 +34.31(+1.14%)
Jun 27, 2017 3034 3046 2999 3009 0 -27.67(-0.91%)
Jun 26, 2017 3063 3076 3028 3037 0 -20.52(-0.67%)
Jun 23, 2017 3055 3074 3028 3058 0 +9.26(+0.30%)
Jun 22, 2017 3044 3071 3031 3048 0 +6.19(+0.20%)
Jun 21, 2017 3019 3055 3008 3042 0 +29.58(+0.98%)
Jun 20, 2017 3020 3049 3004 3012 0 -8.72(-0.29%)
Jun 19, 2017 2979 3032 2967 3021 0 +56.56(+1.91%)
Jun 16, 2017 2940 2977 2929 2965 0 +21.43(+0.73%)
Jun 15, 2017 2926 2951 2907 2943 0 -1.04(-0.04%)
Jun 14, 2017 2961 2972 2926 2944 0 -1.54(-0.05%)
Jun 13, 2017 2929 2963 2913 2946 0 +23.07(+0.79%)
Jun 12, 2017 2939 2954 2859 2923 0 -30.43(-1.03%)
Jun 09, 2017 2988 3006 2925 2953 0 -35.16(-1.18%)
Jun 08, 2017 2988 3005 2963 2988 0 +2.26(+0.08%)
Jun 07, 2017 2974 2996 2958 2986 0 +25.47(+0.86%)
Jun 06, 2017 2958 2980 2945 2961 0 -6.34(-0.21%)
Jun 05, 2017 2973 2982 2950 2967 0 -6.16(-0.21%)
Jun 02, 2017 2948 2985 2939 2973 0 +28.25(+0.96%)
Jun 01, 2017 2909 2949 2895 2945 0 +43.43(+1.50%)
May 31, 2017 2902 2923 2878 2901 0 +11.66(+0.40%)
May 30, 2017 2879 2902 2864 2890 0 +4.44(+0.15%)
May 26, 2017 2889 2902 2871 2885 0 -0.16(-0.01%)
May 25, 2017 2871 2898 2860 2885 0 +20.34(+0.71%)
May 24, 2017 2855 2873 2839 2865 0 +14.36(+0.50%)
May 23, 2017 2855 2867 2834 2851 0 -0.68(-0.02%)
May 22, 2017 2832 2864 2821 2851 0 +28.15(+1.00%)
May 19, 2017 2812 2836 2798 2823 0 +22.26(+0.79%)
May 18, 2017 2794 2819 2777 2801 0 +7.01(+0.25%)
May 17, 2017 2825 2833 2786 2794 0 -38.65(-1.36%)
May 16, 2017 2842 2862 2810 2833 0 -1.12(-0.04%)
May 15, 2017 2806 2846 2796 2834 0 +28.73(+1.02%)
May 12, 2017 2807 2828 2791 2805 0 -1.10(-0.04%)
May 11, 2017 2796 2818 2778 2806 0 -9.42(-0.33%)
May 10, 2017 2802 2825 2783 2816 0 +10.53(+0.38%)
May 09, 2017 2792 2819 2778 2805 0 +6.28(+0.22%)
May 08, 2017 2816 2826 2786 2799 0 -10.89(-0.39%)
May 05, 2017 2816 2827 2787 2810 0 +6.78(+0.24%)
May 04, 2017 2808 2833 2770 2803 0 -3.51(-0.13%)
May 03, 2017 2821 2833 2787 2806 0 -19.13(-0.68%)
May 02, 2017 2818 2839 2806 2826 0 +9.52(+0.34%)
May 01, 2017 2809 2834 2791 2816 0 +14.27(+0.51%)
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%)
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.