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 Instruments & Supplies Sector (CIX: MSECTOR520 )

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 (%)
May 29, 2009 963.65 982.40 951.07 979.47 0 +18.52(+1.93%)
May 28, 2009 965.92 976.11 949.82 960.95 0 -1.38(-0.14%)
May 27, 2009 962.00 980.18 949.10 962.32 0 -0.62(-0.06%)
May 26, 2009 940.37 969.80 930.97 962.95 0 +18.08(+1.91%)
May 25, 2009 938.00 958.18 933.58 944.87 0 +0.00(+0.00%)
May 22, 2009 938.00 958.18 933.58 944.87 0 +6.17(+0.66%)
May 21, 2009 942.82 952.35 927.10 938.70 0 -10.43(-1.10%)
May 20, 2009 947.93 964.55 937.54 949.13 0 +4.87(+0.52%)
May 19, 2009 944.53 957.24 934.98 944.26 0 -1.97(-0.21%)
May 18, 2009 946.96 956.14 928.82 946.24 0 +2.16(+0.23%)
May 15, 2009 945.67 959.38 931.67 944.08 0 -0.35(-0.04%)
May 14, 2009 946.81 963.09 933.27 944.42 0 +5.22(+0.56%)
May 13, 2009 946.88 960.31 931.20 939.20 0 -17.81(-1.86%)
May 12, 2009 950.51 972.48 937.01 957.01 0 +7.76(+0.82%)
May 11, 2009 945.84 962.00 933.99 949.25 0 -3.88(-0.41%)
May 08, 2009 937.35 965.50 928.54 953.13 0 +15.88(+1.69%)
May 07, 2009 929.15 950.30 919.81 937.25 0 +9.07(+0.98%)
May 06, 2009 941.05 948.21 915.75 928.18 0 -8.09(-0.86%)
May 05, 2009 927.75 943.58 913.64 936.27 0 +5.29(+0.57%)
May 04, 2009 916.92 937.90 910.53 930.97 0 +21.91(+2.41%)
May 01, 2009 908.36 919.98 892.02 909.06 0 +1.12(+0.12%)
Apr 30, 2009 928.26 941.05 899.02 907.94 0 -12.23(-1.33%)
Apr 29, 2009 918.05 933.48 904.78 920.17 0 +8.69(+0.95%)
Apr 28, 2009 915.28 931.76 900.76 911.48 0 -7.69(-0.84%)
Apr 27, 2009 908.88 942.80 899.84 919.17 0 +9.45(+1.04%)
Apr 24, 2009 909.44 925.66 893.23 909.72 0 +4.15(+0.46%)
Apr 23, 2009 902.04 931.25 878.42 905.57 0 +3.25(+0.36%)
Apr 22, 2009 907.51 923.33 890.45 902.31 0 -11.07(-1.21%)
Apr 21, 2009 922.66 938.51 898.91 913.38 0 -10.89(-1.18%)
Apr 20, 2009 934.12 949.54 914.28 924.27 0 -16.00(-1.70%)
Apr 17, 2009 931.66 948.71 922.84 940.27 0 +11.16(+1.20%)
Apr 16, 2009 928.27 942.21 915.63 929.11 0 +10.61(+1.16%)
Apr 15, 2009 913.16 927.03 899.18 918.50 0 +4.03(+0.44%)
Apr 14, 2009 913.12 933.73 900.86 914.47 0 -4.98(-0.54%)
Apr 13, 2009 914.03 931.56 902.92 919.45 0 +0.02(+0.00%)
Apr 10, 2009 922.85 933.37 905.71 919.43 0 +0.00(+0.00%)
Apr 09, 2009 922.85 933.37 905.71 919.43 0 +12.07(+1.33%)
Apr 08, 2009 893.02 914.31 887.92 907.36 0 +16.41(+1.84%)
Apr 07, 2009 880.43 905.94 873.67 890.94 0 -0.33(-0.04%)
Apr 06, 2009 885.48 908.32 873.67 891.27 0 +0.82(+0.09%)
Apr 03, 2009 915.04 921.72 878.64 890.45 0 -22.48(-2.46%)
Apr 02, 2009 914.94 933.01 901.08 912.93 0 +13.20(+1.47%)
Apr 01, 2009 889.77 908.55 869.47 899.73 0 -0.55(-0.06%)
Mar 31, 2009 901.66 917.54 883.96 900.28 0 +5.40(+0.60%)
Mar 30, 2009 898.58 906.85 880.60 894.88 0 -13.85(-1.52%)
Mar 27, 2009 900.32 923.28 886.83 908.73 0 -0.94(-0.10%)
Mar 26, 2009 903.30 917.80 880.65 909.66 0 +10.96(+1.22%)
Mar 25, 2009 900.96 914.79 877.08 898.71 0 +0.79(+0.09%)
Mar 24, 2009 888.25 915.25 876.59 897.91 0 +0.86(+0.10%)
Mar 23, 2009 880.39 898.87 874.55 897.05 0 +35.27(+4.09%)
Mar 20, 2009 863.41 883.04 848.26 861.78 0 -6.20(-0.71%)
Mar 19, 2009 897.03 900.20 855.03 867.98 0 -22.22(-2.50%)
Mar 18, 2009 878.79 904.43 867.34 890.20 0 +6.53(+0.74%)
Mar 17, 2009 868.72 885.39 859.81 883.67 0 +13.84(+1.59%)
Mar 16, 2009 879.85 892.90 865.65 869.83 0 -3.75(-0.43%)
Mar 13, 2009 856.76 880.74 849.02 873.58 0 +20.63(+2.42%)
Mar 12, 2009 824.08 857.53 814.31 852.95 0 +27.30(+3.31%)
Mar 11, 2009 841.99 853.67 818.80 825.65 0 -18.11(-2.15%)
Mar 10, 2009 830.87 850.57 815.15 843.77 0 +23.94(+2.92%)
Mar 09, 2009 829.16 846.64 810.88 819.83 0 -17.74(-2.12%)
Mar 06, 2009 837.37 853.33 815.30 837.57 0 +2.77(+0.33%)
Mar 05, 2009 847.73 858.33 826.16 834.80 0 -27.01(-3.13%)
Mar 04, 2009 848.93 875.43 833.75 861.81 0 +21.52(+2.56%)
Mar 03, 2009 835.33 858.60 822.16 840.29 0 +14.30(+1.73%)
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.