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 30, 2012 1397 1429 1404 1413 0 -5.63(-0.40%)
Apr 27, 2012 1390 1427 1401 1419 0 +17.56(+1.25%)
Apr 26, 2012 1397 1412 1382 1402 0 -6.59(-0.47%)
Apr 25, 2012 1395 1419 1387 1408 0 +28.04(+2.03%)
Apr 24, 2012 1380 1392 1368 1380 0 +4.72(+0.34%)
Apr 23, 2012 1374 1382 1361 1375 0 -15.88(-1.14%)
Apr 20, 2012 1399 1407 1383 1391 0 -1.58(-0.11%)
Apr 19, 2012 1402 1412 1384 1393 0 -8.81(-0.63%)
Apr 18, 2012 1396 1420 1385 1402 0 +12.49(+0.90%)
Apr 17, 2012 1376 1397 1367 1389 0 +23.00(+1.68%)
Apr 16, 2012 1378 1383 1354 1366 0 -4.32(-0.32%)
Apr 13, 2012 1392 1400 1366 1370 0 -28.23(-2.02%)
Apr 12, 2012 1378 1405 1375 1399 0 +22.20(+1.61%)
Apr 11, 2012 1375 1385 1366 1376 0 +15.12(+1.11%)
Apr 10, 2012 1375 1386 1357 1361 0 -18.96(-1.37%)
Apr 09, 2012 1384 1395 1370 1380 0 -21.76(-1.55%)
Apr 05, 2012 1397 1409 1390 1402 0 -3.12(-0.22%)
Apr 04, 2012 1417 1424 1397 1405 0 -27.89(-1.95%)
Apr 03, 2012 1432 1446 1421 1433 0 -4.79(-0.33%)
Apr 02, 2012 1421 1446 1417 1438 0 +11.11(+0.78%)
Mar 30, 2012 1431 1438 1418 1427 0 +1.85(+0.13%)
Mar 29, 2012 1421 1434 1412 1425 0 -4.88(-0.34%)
Mar 28, 2012 1438 1444 1418 1430 0 -9.80(-0.68%)
Mar 27, 2012 1445 1458 1432 1440 0 -4.67(-0.32%)
Mar 26, 2012 1421 1448 1417 1444 0 +33.01(+2.34%)
Mar 23, 2012 1414 1421 1402 1411 0 +0.40(+0.03%)
Mar 22, 2012 1405 1419 1396 1411 0 -4.61(-0.33%)
Mar 21, 2012 1419 1430 1407 1415 0 -4.01(-0.28%)
Mar 20, 2012 1414 1427 1407 1419 0 -2.04(-0.14%)
Mar 19, 2012 1417 1428 1408 1422 0 +1.15(+0.08%)
Mar 16, 2012 1413 1426 1404 1420 0 +7.23(+0.51%)
Mar 15, 2012 1396 1416 1388 1413 0 +16.87(+1.21%)
Mar 14, 2012 1398 1409 1389 1396 0 -4.30(-0.31%)
Mar 13, 2012 1378 1404 1372 1401 0 +31.28(+2.28%)
Mar 12, 2012 1376 1385 1362 1369 0 +0.29(+0.02%)
Mar 09, 2012 1360 1380 1354 1369 0 +3.99(+0.29%)
Mar 08, 2012 1353 1372 1345 1365 0 +20.97(+1.56%)
Mar 07, 2012 1341 1356 1333 1344 0 +8.45(+0.63%)
Mar 06, 2012 1345 1351 1326 1336 0 -23.83(-1.75%)
Mar 05, 2012 1357 1371 1349 1359 0 -5.56(-0.41%)
Mar 02, 2012 1368 1382 1359 1365 0 -9.50(-0.69%)
Mar 01, 2012 1373 1385 1359 1374 0 +4.69(+0.34%)
Feb 29, 2012 1383 1392 1365 1370 0 -17.63(-1.27%)
Feb 28, 2012 1386 1399 1377 1387 0 -0.22(-0.02%)
Feb 27, 2012 1373 1394 1365 1388 0 +1.38(+0.10%)
Feb 24, 2012 1377 1392 1369 1386 0 +14.97(+1.09%)
Feb 23, 2012 1365 1380 1359 1371 0 -0.53(-0.04%)
Feb 22, 2012 1366 1386 1360 1372 0 -9.01(-0.65%)
Feb 21, 2012 1390 1400 1370 1381 0 -19.39(-1.38%)
Feb 17, 2012 1400 1400 1400 0 +0.03(+0.00%)
Feb 16, 2012 1384 1407 1381 1400 0 +12.53(+0.90%)
Feb 15, 2012 1394 1406 1378 1388 0 -3.02(-0.22%)
Feb 14, 2012 1390 1405 1375 1391 0 -4.45(-0.32%)
Feb 13, 2012 1384 1404 1377 1395 0 +18.47(+1.34%)
Feb 10, 2012 1372 1383 1360 1377 0 -5.34(-0.39%)
Feb 09, 2012 1397 1402 1372 1382 0 -13.24(-0.95%)
Feb 08, 2012 1396 1404 1380 1395 0 -2.82(-0.20%)
Feb 07, 2012 1388 1404 1375 1398 0 +2.30(+0.16%)
Feb 06, 2012 1383 1402 1374 1396 0 +7.11(+0.51%)
Feb 03, 2012 1381 1401 1371 1389 0 +6.71(+0.49%)
Feb 02, 2012 1371 1392 1362 1382 0 +13.44(+0.98%)
Feb 01, 2012 1357 1378 1350 1369 0 +17.17(+1.27%)
Jan 31, 2012 1355 1371 1339 1351 0 +6.47(+0.48%)
Jan 30, 2012 1344 1354 1330 1345 0 -8.71(-0.64%)
Jan 27, 2012 1344 1364 1336 1354 0 +7.86(+0.58%)
Jan 26, 2012 1358 1367 1332 1346 0 -2.93(-0.22%)
Jan 25, 2012 1318 1354 1312 1349 0 +27.44(+2.08%)
Jan 24, 2012 1316 1334 1308 1321 0 -2.93(-0.22%)
Jan 23, 2012 1322 1340 1310 1324 0 -3.08(-0.23%)
Jan 20, 2012 1325 1339 1306 1327 0 -6.16(-0.46%)
Jan 19, 2012 1324 1346 1316 1333 0 +10.19(+0.77%)
Jan 18, 2012 1307 1327 1298 1323 0 +15.37(+1.18%)
Jan 17, 2012 1315 1327 1301 1308 0 +6.89(+0.53%)
Jan 13, 2012 1301 1301 1301 0 -2.29(-0.18%)
Jan 12, 2012 1304 1314 1283 1303 0 -0.38(-0.03%)
Jan 11, 2012 1289 1308 1284 1304 0 +9.87(+0.76%)
Jan 10, 2012 1295 1311 1281 1294 0 +4.64(+0.36%)
Jan 09, 2012 1284 1301 1273 1289 0 +1.38(+0.11%)
Jan 06, 2012 1283 1301 1274 1288 0 +1.03(+0.08%)
Jan 05, 2012 1269 1290 1265 1287 0 +6.47(+0.51%)
Jan 04, 2012 1287 1295 1273 1280 0 +7.70(+0.61%)
Dec 30, 2011 1275 1288 1269 1273 0 -2.78(-0.22%)
Dec 29, 2011 1256 1279 1250 1275 0 +21.91(+1.75%)
Dec 28, 2011 1268 1271 1250 1253 0 -15.42(-1.22%)
Dec 27, 2011 1263 1276 1257 1269 0 +3.12(+0.25%)
Dec 23, 2011 1266 1266 1266 0 +27.65(+2.23%)
Dec 21, 2011 1225 1244 1214 1238 0 +11.65(+0.95%)
Dec 20, 2011 1208 1234 1203 1226 0 +39.61(+3.34%)
Dec 19, 2011 1201 1213 1182 1187 0 -7.77(-0.65%)
Dec 16, 2011 1202 1210 1184 1195 0 +1.27(+0.11%)
Dec 15, 2011 1196 1210 1181 1193 0 +9.02(+0.76%)
Dec 14, 2011 1193 1200 1178 1184 0 -14.95(-1.25%)
Dec 13, 2011 1213 1227 1192 1199 0 -6.82(-0.57%)
Dec 12, 2011 1211 1219 1191 1206 0 -11.80(-0.97%)
Dec 09, 2011 1198 1225 1190 1218 0 +21.80(+1.82%)
Dec 08, 2011 1223 1229 1193 1196 0 -37.54(-3.04%)
Dec 07, 2011 1224 1239 1206 1234 0 +4.39(+0.36%)
Dec 06, 2011 1230 1240 1218 1229 0 -0.84(-0.07%)
Dec 05, 2011 1242 1252 1218 1230 0 +27.38(+2.28%)
Dec 02, 2011 1252 1269 1189 1203 0 -41.44(-3.33%)
Dec 01, 2011 1231 1262 1224 1244 0 +7.14(+0.58%)
Nov 30, 2011 1219 1246 1211 1237 0 +55.30(+4.68%)
Nov 29, 2011 1184 1196 1176 1182 0 -3.18(-0.27%)
Nov 28, 2011 1174 1194 1167 1185 0 +36.62(+3.19%)
Nov 25, 2011 1151 1167 1144 1148 0 -7.53(-0.65%)
Nov 23, 2011 1156 1156 1156 0 -15.70(-1.34%)
Nov 22, 2011 1169 1187 1157 1171 0 +11.31(+0.97%)
Nov 21, 2011 1160 1174 1148 1160 0 -17.32(-1.47%)
Nov 18, 2011 1192 1202 1171 1177 0 -10.23(-0.86%)
Nov 17, 2011 1210 1215 1174 1188 0 -22.35(-1.85%)
Nov 16, 2011 1216 1238 1204 1210 0 -25.92(-2.10%)
Nov 15, 2011 1220 1244 1213 1236 0 -8.59(-0.69%)
Nov 14, 2011 1203 1260 1235 1245 0 -9.06(-0.72%)
Nov 11, 2011 1194 1264 1236 1254 0 +24.50(+1.99%)
Nov 10, 2011 1188 1246 1216 1229 0 +6.76(+0.55%)
Nov 09, 2011 1194 1251 1216 1222 0 -45.33(-3.58%)
Nov 08, 2011 1258 1278 1244 1268 0 +11.95(+0.95%)
Nov 07, 2011 1196 1262 1229 1256 0 +10.17(+0.82%)
Nov 04, 2011 1248 1258 1231 1246 0 -12.70(-1.01%)
Nov 03, 2011 1244 1264 1227 1258 0 -2.95(-0.23%)
Nov 02, 2011 1258 1273 1244 1261 0 +16.66(+1.34%)
Nov 01, 2011 1263 1275 1236 1245 0 -46.97(-3.64%)
Oct 31, 2011 1302 1314 1281 1291 0 -11.06(-0.85%)
Oct 28, 2011 1293 1315 1285 1303 0 +12.37(+0.96%)
Oct 27, 2011 1284 1307 1262 1290 0 +50.27(+4.05%)
Oct 26, 2011 1248 1256 1223 1240 0 +3.23(+0.26%)
Oct 25, 2011 1259 1272 1231 1237 0 -34.66(-2.73%)
Oct 24, 2011 1246 1278 1242 1271 0 +23.82(+1.91%)
Oct 21, 2011 1229 1256 1220 1248 0 +27.23(+2.23%)
Oct 20, 2011 1222 1232 1197 1220 0 +2.11(+0.17%)
Oct 19, 2011 1214 1245 1201 1218 0 +19.83(+1.65%)
Oct 18, 2011 1188 1212 1174 1198 0 +11.18(+0.94%)
Oct 17, 2011 1211 1218 1182 1187 0 -30.13(-2.48%)
Oct 14, 2011 1220 1229 1204 1217 0 +13.32(+1.11%)
Oct 13, 2011 1200 1211 1187 1204 0 -1.16(-0.10%)
Oct 12, 2011 1214 1226 1198 1205 0 -3.04(-0.25%)
Oct 11, 2011 1202 1222 1196 1208 0 -2.85(-0.24%)
Oct 10, 2011 1200 1219 1190 1211 0 +28.64(+2.42%)
Oct 07, 2011 1195 1205 1175 1182 0 -9.15(-0.77%)
Oct 06, 2011 1173 1196 1166 1192 0 +19.68(+1.68%)
Oct 05, 2011 1156 1180 1143 1172 0 +15.55(+1.34%)
Oct 04, 2011 1114 1159 1101 1156 0 +30.52(+2.71%)
Oct 03, 2011 1170 1185 1123 1126 0 -54.81(-4.64%)
Sep 30, 2011 1189 1211 1172 1181 0 -23.10(-1.92%)
Sep 29, 2011 1221 1229 1178 1204 0 -1.21(-0.10%)
Sep 28, 2011 1238 1246 1201 1205 0 -33.77(-2.73%)
Sep 27, 2011 1229 1261 1220 1239 0 +30.07(+2.49%)
Sep 26, 2011 1193 1213 1173 1209 0 +22.12(+1.86%)
Sep 23, 2011 1173 1199 1161 1186 0 +8.49(+0.72%)
Sep 22, 2011 1185 1203 1160 1178 0 -40.70(-3.34%)
Sep 21, 2011 1254 1264 1217 1219 0 -36.29(-2.89%)
Sep 20, 2011 1250 1280 1240 1255 0 +9.15(+0.73%)
Sep 19, 2011 1242 1258 1225 1246 0 -16.91(-1.34%)
Sep 16, 2011 1262 1273 1245 1263 0 +4.57(+0.36%)
Sep 15, 2011 1256 1267 1232 1258 0 +12.42(+1.00%)
Sep 14, 2011 1235 1261 1215 1246 0 +17.50(+1.42%)
Sep 13, 2011 1214 1234 1205 1228 0 +18.70(+1.55%)
Sep 12, 2011 1192 1213 1182 1210 0 +3.00(+0.25%)
Sep 09, 2011 1239 1245 1200 1207 0 -44.84(-3.58%)
Sep 08, 2011 1265 1278 1245 1251 0 -22.91(-1.80%)
Sep 07, 2011 1252 1277 1245 1274 0 +38.93(+3.15%)
Sep 06, 2011 1208 1240 1195 1235 0 -3.28(-0.26%)
Sep 02, 2011 1239 1239 1239 0 -28.78(-2.27%)
Sep 01, 2011 1282 1298 1262 1267 0 -13.12(-1.02%)
Aug 31, 2011 1276 1297 1265 1281 0 +14.23(+1.12%)
Aug 30, 2011 1257 1275 1246 1266 0 -0.57(-0.04%)
Aug 29, 2011 1247 1273 1239 1267 0 +34.85(+2.83%)
Aug 26, 2011 1200 1239 1181 1232 0 +24.72(+2.05%)
Aug 25, 2011 1229 1238 1197 1207 0 -17.05(-1.39%)
Aug 24, 2011 1187 1230 1181 1224 0 +22.08(+1.84%)
Aug 23, 2011 1150 1204 1143 1202 0 +56.95(+4.97%)
Aug 22, 2011 1174 1178 1140 1145 0 -2.60(-0.23%)
Aug 19, 2011 1140 1175 1135 1148 0 -2.59(-0.23%)
Aug 18, 2011 1179 1186 1139 1151 0 -54.79(-4.55%)
Aug 17, 2011 1205 1230 1194 1205 0 +2.56(+0.21%)
Aug 16, 2011 1195 1216 1183 1203 0 -1.73(-0.14%)
Aug 15, 2011 1195 1211 1180 1204 0 +17.33(+1.46%)
Aug 12, 2011 1173 1196 1158 1187 0 +20.30(+1.74%)
Aug 11, 2011 1128 1181 1121 1167 0 +41.94(+3.73%)
Aug 10, 2011 1157 1171 1117 1125 0 -57.21(-4.84%)
Aug 09, 2011 1188 1190 1112 1182 0 +44.74(+3.93%)
Aug 08, 2011 1196 1219 1134 1137 0 -92.48(-7.52%)
Aug 05, 2011 1231 1255 1197 1230 0 +7.22(+0.59%)
Aug 04, 2011 1260 1272 1221 1223 0 -55.75(-4.36%)
Aug 03, 2011 1274 1290 1247 1278 0 +6.68(+0.53%)
Aug 02, 2011 1290 1306 1269 1272 0 -39.38(-3.00%)
Aug 01, 2011 1330 1357 1298 1311 0 -31.17(-2.32%)
Jul 29, 2011 1306 1354 1318 1342 0 +7.12(+0.53%)
Jul 28, 2011 1318 1356 1326 1335 0 -9.96(-0.74%)
Jul 27, 2011 1342 1372 1341 1345 0 -24.58(-1.79%)
Jul 26, 2011 1362 1390 1363 1370 0 -14.32(-1.03%)
Jul 25, 2011 1372 1402 1379 1384 0 -23.34(-1.66%)
Jul 22, 2011 1393 1420 1397 1407 0 -16.04(-1.13%)
Jul 21, 2011 1413 1434 1401 1423 0 +20.09(+1.43%)
Jul 20, 2011 1380 1421 1387 1403 0 +3.78(+0.27%)
Jul 19, 2011 1365 1405 1379 1400 0 +19.27(+1.40%)
Jul 18, 2011 1364 1395 1366 1380 0 -11.01(-0.79%)
Jul 15, 2011 1376 1407 1382 1391 0 -3.28(-0.24%)
Jul 14, 2011 1378 1414 1385 1395 0 -3.84(-0.27%)
Jul 13, 2011 1375 1417 1389 1398 0 +10.89(+0.78%)
Jul 12, 2011 1357 1405 1373 1388 0 +3.87(+0.28%)
Jul 11, 2011 1375 1405 1378 1384 0 -27.78(-1.97%)
Jul 08, 2011 1384 1418 1398 1411 0 -6.75(-0.48%)
Jul 07, 2011 1400 1431 1406 1418 0 -0.42(-0.03%)
Jul 06, 2011 1379 1427 1396 1419 0 +13.10(+0.93%)
Jul 05, 2011 1388 1420 1394 1405 0 -13.83(-0.97%)
Jul 01, 2011 1419 1419 1419 0 +22.73(+1.63%)
Jun 30, 2011 1360 1405 1382 1397 0 +14.80(+1.07%)
Jun 29, 2011 1360 1397 1373 1382 0 -4.16(-0.30%)
Jun 28, 2011 1348 1392 1368 1386 0 +15.81(+1.15%)
Jun 27, 2011 1336 1378 1352 1370 0 +10.11(+0.74%)
Jun 24, 2011 1345 1375 1351 1360 0 -10.10(-0.74%)
Jun 23, 2011 1335 1374 1340 1370 0 -8.57(-0.62%)
Jun 22, 2011 1358 1396 1373 1379 0 -10.84(-0.78%)
Jun 21, 2011 1359 1397 1375 1390 0 +13.77(+1.00%)
Jun 20, 2011 1374 1380 1364 1376 0 +14.14(+1.04%)
Jun 17, 2011 1371 1383 1355 1362 0 -0.01(-0.00%)
Jun 16, 2011 1354 1374 1346 1362 0 +5.20(+0.38%)
Jun 15, 2011 1374 1385 1353 1356 0 -22.92(-1.66%)
Jun 14, 2011 1373 1390 1368 1379 0 +13.64(+1.00%)
Jun 13, 2011 1362 1377 1358 1366 0 +2.84(+0.21%)
Jun 10, 2011 1379 1386 1356 1363 0 -22.82(-1.65%)
Jun 09, 2011 1378 1394 1372 1386 0 +8.98(+0.65%)
Jun 08, 2011 1376 1386 1364 1377 0 -5.95(-0.43%)
Jun 07, 2011 1383 1397 1374 1383 0 +4.37(+0.32%)
Jun 06, 2011 1390 1395 1374 1378 0 -15.42(-1.11%)
Jun 03, 2011 1393 1406 1382 1394 0 -24.66(-1.74%)
May 24, 2011 1414 1428 1403 1418 0 -4.60(-0.32%)
May 23, 2011 1431 1439 1412 1423 0 -28.77(-1.98%)
May 20, 2011 1466 1471 1443 1452 0 -16.88(-1.15%)
May 19, 2011 1475 1483 1457 1469 0 -3.06(-0.21%)
May 18, 2011 1454 1478 1448 1472 0 +16.55(+1.14%)
May 17, 2011 1445 1460 1434 1455 0 +2.79(+0.19%)
May 16, 2011 1453 1466 1444 1452 0 -6.61(-0.45%)
May 13, 2011 1472 1479 1449 1459 0 -13.04(-0.89%)
May 12, 2011 1455 1478 1446 1472 0 +8.95(+0.61%)
May 11, 2011 1479 1490 1454 1463 0 -17.11(-1.16%)
May 10, 2011 1470 1487 1463 1480 0 +14.18(+0.97%)
May 09, 2011 1460 1474 1448 1466 0 +1.70(+0.12%)
May 06, 2011 1466 1483 1453 1464 0 +14.05(+0.97%)
May 05, 2011 1446 1469 1438 1450 0 +1.18(+0.08%)
May 04, 2011 1462 1469 1441 1449 0 -12.60(-0.86%)
May 03, 2011 1463 1476 1452 1462 0 -8.44(-0.57%)
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.