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 29, 2011 1464 1475 1449 1460 0 -2.71(-0.19%)
Apr 28, 2011 1449 1471 1443 1462 0 +7.68(+0.53%)
Apr 27, 2011 1438 1459 1432 1455 0 +17.12(+1.19%)
Apr 26, 2011 1427 1446 1421 1438 0 +14.54(+1.02%)
Apr 25, 2011 1427 1434 1413 1423 0 -11.05(-0.77%)
Apr 21, 2011 1441 1450 1422 1434 0 +2.43(+0.17%)
Apr 20, 2011 1429 1444 1415 1432 0 +10.42(+0.73%)
Apr 19, 2011 1410 1427 1400 1421 0 +11.69(+0.83%)
Apr 18, 2011 1418 1428 1398 1410 0 -24.82(-1.73%)
Apr 15, 2011 1424 1446 1420 1434 0 +12.40(+0.87%)
Apr 14, 2011 1406 1429 1398 1422 0 +8.87(+0.63%)
Apr 13, 2011 1418 1426 1404 1413 0 +0.58(+0.04%)
Apr 12, 2011 1409 1422 1400 1413 0 -6.65(-0.47%)
Apr 11, 2011 1416 1430 1410 1419 0 +13.40(+0.95%)
Apr 08, 2011 1417 1425 1398 1406 0 -8.15(-0.58%)
Apr 07, 2011 1406 1424 1399 1414 0 +5.22(+0.37%)
Apr 06, 2011 1403 1423 1396 1409 0 +12.17(+0.87%)
Apr 05, 2011 1396 1410 1385 1397 0 -2.69(-0.19%)
Apr 04, 2011 1403 1414 1387 1399 0 +1.58(+0.11%)
Apr 01, 2011 1396 1413 1385 1398 0 +12.17(+0.88%)
Mar 31, 2011 1385 1399 1375 1385 0 -2.46(-0.18%)
Mar 30, 2011 1389 1394 1382 1388 0 +4.59(+0.33%)
Mar 29, 2011 1370 1387 1364 1383 0 +10.53(+0.77%)
Mar 28, 2011 1370 1384 1363 1373 0 +5.70(+0.42%)
Mar 25, 2011 1365 1381 1358 1367 0 +6.41(+0.47%)
Mar 24, 2011 1352 1366 1336 1361 0 +10.84(+0.80%)
Mar 23, 2011 1350 1360 1336 1350 0 -5.84(-0.43%)
Mar 22, 2011 1360 1372 1343 1356 0 +3.47(+0.26%)
Mar 21, 2011 1353 1360 1343 1352 0 +19.41(+1.46%)
Mar 18, 2011 1335 1349 1322 1333 0 +11.03(+0.83%)
Mar 17, 2011 1328 1338 1314 1322 0 +11.36(+0.87%)
Mar 16, 2011 1324 1336 1299 1310 0 -20.50(-1.54%)
Mar 15, 2011 1319 1344 1313 1331 0 -17.12(-1.27%)
Mar 14, 2011 1345 1358 1332 1348 0 -9.87(-0.73%)
Mar 11, 2011 1354 1373 1339 1358 0 -1.23(-0.09%)
Mar 10, 2011 1378 1385 1354 1359 0 -33.03(-2.37%)
Mar 09, 2011 1395 1407 1383 1392 0 -1.65(-0.12%)
Mar 08, 2011 1378 1401 1370 1394 0 +17.43(+1.27%)
Mar 07, 2011 1391 1396 1365 1376 0 -10.45(-0.75%)
Mar 04, 2011 1394 1401 1374 1387 0 -8.37(-0.60%)
Mar 03, 2011 1373 1402 1368 1395 0 +35.23(+2.59%)
Mar 02, 2011 1355 1373 1342 1360 0 +0.11(+0.01%)
Mar 01, 2011 1377 1386 1355 1360 0 -12.65(-0.92%)
Feb 28, 2011 1376 1392 1362 1373 0 -2.07(-0.15%)
Feb 25, 2011 1354 1383 1350 1375 0 +21.28(+1.57%)
Feb 24, 2011 1350 1365 1338 1353 0 +3.06(+0.23%)
Feb 23, 2011 1372 1380 1342 1350 0 -23.96(-1.74%)
Feb 22, 2011 1376 1398 1358 1374 0 -35.19(-2.50%)
Feb 18, 2011 1409 1409 1409 0 +16.29(+1.17%)
Feb 17, 2011 1376 1398 1368 1393 0 +9.14(+0.66%)
Feb 16, 2011 1376 1392 1368 1384 0 +9.05(+0.66%)
Feb 15, 2011 1368 1385 1362 1375 0 +0.53(+0.04%)
Feb 14, 2011 1370 1382 1362 1374 0 +2.24(+0.16%)
Feb 11, 2011 1348 1379 1346 1372 0 +16.45(+1.21%)
Feb 10, 2011 1342 1368 1338 1356 0 +6.11(+0.45%)
Feb 09, 2011 1348 1362 1340 1350 0 -2.69(-0.20%)
Feb 08, 2011 1346 1360 1338 1352 0 +5.09(+0.38%)
Feb 07, 2011 1335 1356 1331 1347 0 +13.61(+1.02%)
Feb 04, 2011 1329 1342 1319 1334 0 +6.36(+0.48%)
Feb 03, 2011 1315 1338 1307 1327 0 +8.82(+0.67%)
Feb 02, 2011 1313 1328 1304 1318 0 +0.16(+0.01%)
Feb 01, 2011 1310 1332 1302 1318 0 +12.39(+0.95%)
Jan 31, 2011 1306 1319 1293 1306 0 +3.64(+0.28%)
Jan 28, 2011 1321 1332 1295 1302 0 -16.33(-1.24%)
Jan 27, 2011 1313 1333 1304 1319 0 +4.89(+0.37%)
Jan 26, 2011 1312 1326 1296 1314 0 +3.33(+0.25%)
Jan 25, 2011 1294 1315 1289 1310 0 +6.65(+0.51%)
Jan 24, 2011 1306 1320 1291 1304 0 -5.64(-0.43%)
Jan 21, 2011 1310 1328 1300 1309 0 +18.12(+1.40%)
Jan 20, 2011 1288 1300 1273 1291 0 +1.33(+0.10%)
Jan 19, 2011 1302 1310 1282 1290 0 -12.01(-0.92%)
Jan 18, 2011 1286 1306 1281 1302 0 +19.34(+1.51%)
Jan 14, 2011 1283 1283 1283 0 +5.11(+0.40%)
Jan 13, 2011 1268 1284 1262 1277 0 +6.56(+0.52%)
Jan 12, 2011 1270 1280 1258 1271 0 +11.65(+0.93%)
Jan 11, 2011 1255 1272 1246 1259 0 +7.23(+0.58%)
Jan 10, 2011 1245 1260 1233 1252 0 +12.73(+1.03%)
Jan 07, 2011 1243 1250 1230 1239 0 -4.43(-0.36%)
Jan 06, 2011 1251 1259 1237 1244 0 -8.05(-0.64%)
Jan 05, 2011 1250 1262 1241 1252 0 -7.68(-0.61%)
Jan 04, 2011 1272 1276 1250 1259 0 -8.78(-0.69%)
Jan 03, 2011 1262 1279 1254 1268 0 +11.98(+0.95%)
Dec 31, 2010 1259 1269 1252 1256 0 -5.44(-0.43%)
Dec 30, 2010 1262 1270 1254 1262 0 -1.65(-0.13%)
Dec 29, 2010 1265 1273 1257 1263 0 +1.91(+0.15%)
Dec 28, 2010 1263 1269 1254 1261 0 -0.87(-0.07%)
Dec 27, 2010 1258 1269 1253 1262 0 +0.99(+0.08%)
Dec 23, 2010 1262 1270 1255 1261 0 -1.04(-0.08%)
Dec 22, 2010 1265 1275 1254 1262 0 +1.14(+0.09%)
Dec 21, 2010 1274 1279 1255 1261 0 -10.35(-0.81%)
Dec 20, 2010 1282 1298 1262 1272 0 +3.50(+0.28%)
Dec 17, 2010 1248 1274 1242 1268 0 +21.15(+1.70%)
Dec 16, 2010 1235 1251 1228 1247 0 +10.86(+0.88%)
Dec 15, 2010 1230 1247 1222 1236 0 +2.27(+0.18%)
Dec 14, 2010 1219 1245 1214 1234 0 +17.71(+1.46%)
Dec 10, 2010 1201 1220 1197 1216 0 +16.73(+1.39%)
Dec 09, 2010 1197 1209 1187 1199 0 +4.51(+0.38%)
Dec 08, 2010 1186 1204 1179 1195 0 +13.92(+1.18%)
Dec 07, 2010 1188 1198 1173 1181 0 +1.46(+0.12%)
Dec 06, 2010 1179 1187 1170 1179 0 -3.53(-0.30%)
Dec 03, 2010 1171 1187 1166 1183 0 +9.92(+0.85%)
Dec 02, 2010 1166 1184 1161 1173 0 +4.02(+0.34%)
Dec 01, 2010 1158 1177 1154 1169 0 +25.24(+2.21%)
Nov 30, 2010 1141 1154 1130 1144 0 -8.63(-0.75%)
Nov 29, 2010 1147 1158 1134 1152 0 -0.93(-0.08%)
Nov 26, 2010 1155 1163 1147 1153 0 -8.90(-0.77%)
Nov 24, 2010 1154 1162 1162 1162 0 +15.16(+1.32%)
Nov 23, 2010 1150 1159 1135 1147 0 -13.95(-1.20%)
Nov 22, 2010 1153 1168 1143 1161 0 +3.34(+0.29%)
Nov 19, 2010 1160 1168 1148 1158 0 -3.56(-0.31%)
Nov 18, 2010 1156 1171 1147 1161 0 +10.93(+0.95%)
Nov 17, 2010 1149 1160 1143 1150 0 +2.59(+0.23%)
Nov 16, 2010 1158 1163 1141 1148 0 -19.52(-1.67%)
Nov 15, 2010 1168 1177 1158 1167 0 +2.23(+0.19%)
Nov 12, 2010 1177 1183 1159 1165 0 -18.02(-1.52%)
Nov 11, 2010 1176 1188 1168 1183 0 -2.70(-0.23%)
Nov 10, 2010 1184 1193 1167 1186 0 +1.96(+0.17%)
Nov 09, 2010 1182 1196 1174 1184 0 +7.43(+0.63%)
Nov 08, 2010 1175 1187 1167 1176 0 -4.22(-0.36%)
Nov 05, 2010 1177 1191 1169 1181 0 +7.70(+0.66%)
Nov 04, 2010 1167 1181 1159 1173 0 +16.03(+1.39%)
Nov 03, 2010 1154 1165 1142 1157 0 +1.99(+0.17%)
Nov 02, 2010 1151 1164 1144 1155 0 +9.93(+0.87%)
Nov 01, 2010 1152 1163 1136 1145 0 -2.23(-0.19%)
Oct 29, 2010 1155 1165 1137 1147 0 -13.45(-1.16%)
Oct 28, 2010 1170 1179 1149 1161 0 -7.19(-0.62%)
Oct 27, 2010 1160 1173 1151 1168 0 -0.68(-0.06%)
Oct 25, 2010 1173 1186 1163 1168 0 +4.01(+0.34%)
Oct 22, 2010 1160 1173 1152 1164 0 +5.58(+0.48%)
Oct 21, 2010 1155 1172 1144 1159 0 +8.84(+0.77%)
Oct 20, 2010 1140 1163 1126 1150 0 +8.90(+0.78%)
Oct 19, 2010 1151 1158 1131 1141 0 -27.62(-2.36%)
Oct 18, 2010 1149 1173 1148 1169 0 +16.03(+1.39%)
Oct 15, 2010 1152 1163 1142 1153 0 +3.70(+0.32%)
Oct 14, 2010 1148 1159 1140 1149 0 -2.63(-0.23%)
Oct 13, 2010 1153 1165 1142 1152 0 -1.32(-0.11%)
Oct 12, 2010 1149 1161 1140 1153 0 +0.43(+0.04%)
Oct 11, 2010 1142 1161 1146 1153 0 -3.40(-0.29%)
Oct 08, 2010 1144 1163 1145 1156 0 +2.07(+0.18%)
Oct 07, 2010 1154 1168 1145 1154 0 -7.66(-0.66%)
Oct 06, 2010 1148 1168 1152 1162 0 -1.16(-0.10%)
Oct 05, 2010 1137 1168 1145 1163 0 +23.33(+2.05%)
Oct 04, 2010 1141 1160 1132 1139 0 -16.78(-1.45%)
Oct 01, 2010 1144 1163 1142 1156 0 +6.61(+0.58%)
Sep 30, 2010 1142 1164 1138 1150 0 -3.91(-0.34%)
Sep 29, 2010 1131 1164 1141 1153 0 +1.04(+0.09%)
Sep 28, 2010 1129 1159 1130 1152 0 +7.14(+0.62%)
Sep 27, 2010 1142 1160 1136 1145 0 -16.74(-1.44%)
Sep 24, 2010 1135 1167 1142 1162 0 +24.92(+2.19%)
Sep 23, 2010 1118 1152 1128 1137 0 +2.18(+0.19%)
Sep 22, 2010 1125 1150 1126 1135 0 -3.38(-0.30%)
Sep 21, 2010 1126 1152 1126 1138 0 -0.14(-0.01%)
Sep 20, 2010 1115 1145 1120 1138 0 +14.07(+1.25%)
Sep 17, 2010 1110 1140 1116 1124 0 -5.01(-0.44%)
Sep 15, 2010 1098 1134 1107 1129 0 +15.54(+1.40%)
Sep 14, 2010 1094 1122 1096 1114 0 +3.43(+0.31%)
Sep 13, 2010 1099 1124 1100 1110 0 +9.26(+0.84%)
Sep 10, 2010 1080 1109 1087 1101 0 +9.21(+0.84%)
Sep 09, 2010 1081 1101 1085 1092 0 +9.01(+0.83%)
Sep 08, 2010 1070 1096 1075 1083 0 -0.62(-0.06%)
Sep 07, 2010 1079 1100 1077 1084 0 -14.51(-1.32%)
Sep 03, 2010 1098 1098 1098 0 +17.56(+1.63%)
Sep 02, 2010 1057 1084 1063 1080 0 +2.90(+0.27%)
Sep 01, 2010 1050 1085 1059 1078 0 +17.33(+1.63%)
Aug 31, 2010 1045 1074 1054 1060 0 -22.14(-2.05%)
Aug 30, 2010 1081 1100 1079 1082 0 -14.63(-1.33%)
Aug 27, 2010 1078 1102 1074 1097 0 +18.70(+1.73%)
Aug 26, 2010 1079 1101 1074 1078 0 -10.48(-0.96%)
Aug 25, 2010 1056 1095 1060 1089 0 +12.63(+1.17%)
Aug 24, 2010 1081 1106 1066 1076 0 -63.83(-5.60%)
Aug 23, 2010 1135 1164 1135 1140 0 -6.27(-0.55%)
Aug 20, 2010 1140 1164 1132 1146 0 -16.18(-1.39%)
Aug 19, 2010 1165 1185 1155 1162 0 -25.16(-2.12%)
Aug 18, 2010 1165 1199 1172 1188 0 +7.33(+0.62%)
Aug 17, 2010 1155 1187 1161 1180 0 +19.74(+1.70%)
Aug 16, 2010 1146 1172 1150 1161 0 -5.76(-0.49%)
Aug 13, 2010 1152 1179 1161 1166 0 -9.14(-0.78%)
Aug 12, 2010 1156 1183 1161 1175 0 -4.75(-0.40%)
Aug 11, 2010 1184 1201 1174 1180 0 -32.39(-2.67%)
Aug 10, 2010 1198 1224 1197 1213 0 -7.32(-0.60%)
Aug 09, 2010 1204 1229 1203 1220 0 -2.98(-0.24%)
Aug 06, 2010 1209 1230 1202 1223 0 -4.50(-0.37%)
Aug 05, 2010 1213 1234 1214 1227 0 -2.05(-0.17%)
Aug 04, 2010 1207 1236 1214 1229 0 +12.07(+0.99%)
Aug 03, 2010 1200 1229 1204 1217 0 +5.03(+0.41%)
Aug 02, 2010 1198 1222 1201 1212 0 +18.25(+1.53%)
Jul 30, 2010 1183 1202 1164 1194 0 +18.29(+1.56%)
Jul 29, 2010 1181 1200 1165 1176 0 -8.35(-0.71%)
Jul 28, 2010 1186 1214 1180 1184 0 -24.73(-2.05%)
Jul 27, 2010 1201 1221 1191 1209 0 +5.65(+0.47%)
Jul 26, 2010 1179 1211 1183 1203 0 +12.21(+1.03%)
Jul 23, 2010 1164 1202 1166 1191 0 +16.80(+1.43%)
Jul 22, 2010 1160 1198 1156 1174 0 +21.67(+1.88%)
Jul 21, 2010 1177 1190 1144 1153 0 -38.61(-3.24%)
Jul 20, 2010 1173 1194 1162 1191 0 +3.16(+0.27%)
Jul 19, 2010 1185 1203 1180 1188 0 -3.86(-0.32%)
Jul 16, 2010 1191 1224 1188 1192 0 -28.42(-2.33%)
Jul 15, 2010 1220 1234 1210 1220 0 -4.32(-0.35%)
Jul 14, 2010 1209 1230 1206 1225 0 +6.04(+0.50%)
Jul 13, 2010 1205 1228 1204 1219 0 +18.93(+1.58%)
Jul 12, 2010 1194 1208 1190 1200 0 +0.27(+0.02%)
Jul 09, 2010 1193 1206 1189 1199 0 +4.49(+0.38%)
Jul 08, 2010 1191 1209 1180 1195 0 +2.66(+0.22%)
Jul 07, 2010 1160 1195 1157 1192 0 +23.91(+2.05%)
Jul 06, 2010 1165 1187 1158 1168 0 +4.75(+0.41%)
Jul 02, 2010 1158 1175 1154 1164 0 -2.94(-0.25%)
Jul 01, 2010 1168 1182 1139 1166 0 -12.95(-1.10%)
Jun 30, 2010 1176 1201 1170 1179 0 -2.66(-0.23%)
Jun 29, 2010 1194 1209 1173 1182 0 -23.53(-1.95%)
Jun 25, 2010 1193 1212 1189 1206 0 +9.61(+0.80%)
Jun 24, 2010 1196 1215 1189 1196 0 -13.11(-1.08%)
Jun 23, 2010 1211 1223 1194 1209 0 -16.39(-1.34%)
Jun 22, 2010 1236 1257 1223 1226 0 -16.29(-1.31%)
Jun 21, 2010 1247 1263 1235 1242 0 +0.01(+0.00%)
Jun 18, 2010 1231 1253 1229 1242 0 +0.96(+0.08%)
Jun 17, 2010 1238 1250 1228 1241 0 -0.04(-0.00%)
Jun 16, 2010 1219 1247 1220 1241 0 +10.17(+0.83%)
Jun 15, 2010 1218 1238 1214 1231 0 +14.82(+1.22%)
Jun 14, 2010 1208 1234 1207 1216 0 +5.20(+0.43%)
Jun 11, 2010 1190 1214 1185 1211 0 +8.52(+0.71%)
Jun 10, 2010 1189 1211 1187 1202 0 +23.84(+2.02%)
Jun 09, 2010 1182 1202 1173 1178 0 -0.87(-0.07%)
Jun 08, 2010 1178 1190 1163 1179 0 -0.55(-0.05%)
Jun 07, 2010 1191 1205 1177 1180 0 -13.63(-1.14%)
Jun 04, 2010 1192 1224 1188 1193 0 -42.46(-3.44%)
Jun 03, 2010 1224 1246 1221 1236 0 -5.05(-0.41%)
Jun 02, 2010 1212 1243 1208 1241 0 +28.86(+2.38%)
Jun 01, 2010 1219 1240 1205 1212 0 -19.90(-1.62%)
May 28, 2010 1232 1232 1232 0 -36.69(-2.89%)
May 27, 2010 1252 1275 1242 1269 0 +27.21(+2.19%)
May 26, 2010 1248 1274 1231 1241 0 -10.92(-0.87%)
May 25, 2010 1235 1258 1217 1252 0 -11.55(-0.91%)
May 24, 2010 1249 1287 1247 1264 0 +1.77(+0.14%)
May 21, 2010 1239 1275 1224 1262 0 +0.37(+0.03%)
May 20, 2010 1265 1291 1259 1262 0 -49.83(-3.80%)
May 19, 2010 1311 1330 1299 1312 0 -14.65(-1.10%)
May 18, 2010 1337 1358 1322 1326 0 -12.89(-0.96%)
May 17, 2010 1330 1351 1317 1339 0 +3.10(+0.23%)
May 14, 2010 1333 1363 1322 1336 0 -23.39(-1.72%)
May 13, 2010 1360 1379 1354 1359 0 -5.67(-0.42%)
May 12, 2010 1337 1371 1338 1365 0 +22.38(+1.67%)
May 11, 2010 1345 1357 1334 1343 0 +0.17(+0.01%)
May 10, 2010 1327 1348 1326 1343 0 +49.25(+3.81%)
May 07, 2010 1310 1324 1265 1293 0 -29.53(-2.23%)
May 06, 2010 1344 1373 1240 1323 0 -35.68(-2.63%)
May 05, 2010 1362 1373 1343 1358 0 -14.28(-1.04%)
May 04, 2010 1384 1396 1363 1373 0 -30.87(-2.20%)
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.