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 (%)
Jan 14, 2021 4504 4557 4439 4468 0 -38.05(-0.84%)
Jan 13, 2021 4472 4542 4443 4506 0 +131.57(+3.01%)
Dec 23, 2020 4401 4427 4357 4374 0 -3.67(-0.08%)
Dec 22, 2020 4339 4405 4304 4378 0 +42.93(+0.99%)
Dec 21, 2020 4284 4351 4226 4335 0 -28.99(-0.66%)
Dec 18, 2020 4362 4392 4294 4364 0 +23.65(+0.54%)
Dec 17, 2020 4295 4350 4273 4341 0 +68.80(+1.61%)
Dec 16, 2020 4259 4314 4230 4272 0 -0.34(-0.01%)
Dec 15, 2020 4229 4292 4191 4272 0 +67.24(+1.60%)
Dec 14, 2020 4238 4307 4194 4205 0 +4.92(+0.12%)
Dec 11, 2020 4241 4262 4163 4200 0 -65.49(-1.54%)
Dec 10, 2020 4236 4311 4199 4265 0 +26.41(+0.62%)
Dec 09, 2020 4277 4293 4208 4239 0 -30.74(-0.72%)
Dec 08, 2020 4252 4285 4214 4270 0 +10.31(+0.24%)
Dec 07, 2020 4281 4310 4234 4259 0 -32.82(-0.76%)
Dec 04, 2020 4218 4304 4201 4292 0 +78.20(+1.86%)
Dec 03, 2020 4190 4252 4170 4214 0 +18.93(+0.45%)
Dec 02, 2020 4148 4212 4122 4195 0 +28.63(+0.69%)
Dec 01, 2020 4166 4218 4116 4166 0 +42.07(+1.02%)
Nov 30, 2020 4121 4163 4076 4124 0 -1.65(-0.04%)
Nov 27, 2020 4100 4139 4068 4126 0 +46.19(+1.13%)
Nov 25, 2020 4084 4107 4045 4080 0 -12.03(-0.29%)
Nov 24, 2020 4111 4142 4048 4092 0 +11.99(+0.29%)
Nov 23, 2020 4076 4142 4014 4080 0 +22.80(+0.56%)
Nov 20, 2020 4057 4090 4026 4057 0 -2.80(-0.07%)
Nov 19, 2020 4057 4091 4026 4060 0 -7.22(-0.18%)
Nov 18, 2020 4120 4155 4059 4067 0 -58.01(-1.41%)
Nov 17, 2020 4106 4160 4060 4125 0 -1.53(-0.04%)
Nov 16, 2020 4152 4182 4071 4127 0 +4.35(+0.11%)
Nov 13, 2020 4093 4151 4067 4122 0 +40.03(+0.98%)
Nov 12, 2020 4092 4139 4042 4082 0 -30.27(-0.74%)
Nov 11, 2020 4130 4174 4064 4113 0 +10.86(+0.26%)
Nov 10, 2020 4211 4225 4055 4102 0 -110.71(-2.63%)
Nov 09, 2020 4247 4359 4154 4212 0 +129.12(+3.16%)
Nov 06, 2020 4108 4156 4029 4083 0 -20.09(-0.49%)
Nov 05, 2020 4096 4151 4051 4103 0 +75.22(+1.87%)
Nov 04, 2020 3984 4073 3958 4028 0 +105.46(+2.69%)
Nov 03, 2020 3873 3950 3847 3923 0 +80.20(+2.09%)
Nov 02, 2020 3796 3871 3758 3842 0 +89.26(+2.38%)
Oct 30, 2020 3804 3832 3694 3753 0 -22.91(-0.61%)
Oct 29, 2020 3787 3824 3733 3776 0 -13.04(-0.34%)
Oct 28, 2020 3854 3878 3781 3789 0 -133.99(-3.42%)
Oct 27, 2020 3906 3989 3877 3923 0 +20.90(+0.54%)
Oct 26, 2020 3927 3976 3855 3902 0 -69.33(-1.75%)
Oct 23, 2020 3945 3991 3901 3972 0 +38.04(+0.97%)
Oct 22, 2020 3855 3964 3834 3934 0 +206.44(+5.54%)
Oct 21, 2020 3736 3765 3695 3727 0 -15.78(-0.42%)
Oct 20, 2020 3752 3798 3721 3743 0 +9.19(+0.25%)
Oct 19, 2020 3806 3853 3709 3734 0 -62.92(-1.66%)
Oct 16, 2020 3773 3840 3745 3797 0 +26.06(+0.69%)
Oct 15, 2020 3727 3793 3706 3771 0 +2.21(+0.06%)
Oct 14, 2020 3788 3831 3740 3768 0 -0.14(-0.00%)
Oct 13, 2020 3794 3818 3747 3769 0 -39.52(-1.04%)
Oct 12, 2020 3812 3847 3768 3808 0 +27.14(+0.72%)
Oct 09, 2020 3763 3803 3736 3781 0 +46.39(+1.24%)
Oct 08, 2020 3742 3764 3704 3734 0 +13.70(+0.37%)
Oct 07, 2020 3677 3745 3670 3721 0 +80.67(+2.22%)
Oct 06, 2020 3683 3721 3629 3640 0 -38.60(-1.05%)
Oct 05, 2020 3644 3691 3627 3679 0 +57.89(+1.60%)
Oct 02, 2020 3592 3658 3573 3621 0 -18.57(-0.51%)
Oct 01, 2020 3692 3720 3604 3639 0 -15.44(-0.42%)
Sep 30, 2020 3623 3705 3600 3655 0 +48.90(+1.36%)
Sep 29, 2020 3625 3674 3587 3606 0 -4.00(-0.11%)
Sep 28, 2020 3606 3647 3578 3610 0 +57.17(+1.61%)
Sep 25, 2020 3472 3568 3455 3553 0 +61.48(+1.76%)
Sep 24, 2020 3489 3531 3434 3491 0 -13.57(-0.39%)
Sep 23, 2020 3587 3601 3494 3505 0 -71.00(-1.99%)
Sep 22, 2020 3568 3604 3501 3576 0 +17.84(+0.50%)
Sep 21, 2020 3539 3580 3456 3558 0 -38.79(-1.08%)
Sep 18, 2020 3652 3691 3552 3597 0 -62.62(-1.71%)
Sep 17, 2020 3635 3689 3598 3659 0 -15.49(-0.42%)
Sep 16, 2020 3715 3747 3655 3675 0 -18.58(-0.50%)
Sep 15, 2020 3680 3734 3656 3694 0 +40.07(+1.10%)
Sep 14, 2020 3643 3687 3622 3653 0 +36.26(+1.00%)
Sep 11, 2020 3671 3689 3588 3617 0 -8.24(-0.23%)
Sep 10, 2020 3668 3710 3605 3625 0 -36.85(-1.01%)
Sep 09, 2020 3604 3696 3595 3662 0 +91.57(+2.56%)
Sep 08, 2020 3571 3633 3531 3571 0 -51.50(-1.42%)
Sep 04, 2020 3681 3696 3542 3622 0 -46.59(-1.27%)
Sep 03, 2020 3760 3771 3629 3669 0 -111.86(-2.96%)
Sep 02, 2020 3691 3801 3670 3781 0 +109.00(+2.97%)
Sep 01, 2020 3656 3696 3617 3672 0 +13.93(+0.38%)
Aug 31, 2020 3647 3688 3614 3658 0 +1.92(+0.05%)
Aug 28, 2020 3658 3681 3609 3656 0 +7.58(+0.21%)
Aug 27, 2020 3602 3678 3563 3648 0 +19.74(+0.54%)
Aug 26, 2020 3607 3642 3574 3628 0 +6.64(+0.18%)
Aug 25, 2020 3604 3634 3573 3622 0 +37.86(+1.06%)
Aug 24, 2020 3623 3652 3560 3584 0 -12.91(-0.36%)
Aug 21, 2020 3607 3623 3570 3597 0 -26.44(-0.73%)
Aug 20, 2020 3615 3648 3596 3623 0 -8.92(-0.25%)
Aug 19, 2020 3667 3686 3617 3632 0 -19.52(-0.53%)
Aug 18, 2020 3667 3683 3630 3652 0 -11.21(-0.31%)
Aug 17, 2020 3625 3688 3619 3663 0 +46.17(+1.28%)
Aug 14, 2020 3643 3659 3601 3617 0 -39.46(-1.08%)
Aug 13, 2020 3627 3680 3609 3656 0 +20.34(+0.56%)
Aug 12, 2020 3607 3662 3588 3636 0 +54.48(+1.52%)
Aug 11, 2020 3610 3635 3547 3581 0 -10.81(-0.30%)
Aug 10, 2020 3631 3646 3568 3592 0 -38.43(-1.06%)
Aug 07, 2020 3625 3681 3578 3631 0 +14.03(+0.39%)
Aug 06, 2020 3665 3690 3562 3617 0 -101.83(-2.74%)
Aug 05, 2020 3683 3749 3663 3718 0 +60.61(+1.66%)
Aug 04, 2020 3652 3697 3615 3658 0 -26.45(-0.72%)
Aug 03, 2020 3687 3731 3655 3684 0 +67.86(+1.88%)
Jul 31, 2020 3643 3670 3560 3616 0 -25.90(-0.71%)
Jul 30, 2020 3608 3656 3562 3642 0 +6.71(+0.18%)
Jul 29, 2020 3584 3677 3563 3636 0 +52.06(+1.45%)
Jul 28, 2020 3618 3641 3569 3584 0 -36.17(-1.00%)
Jul 27, 2020 3560 3640 3538 3620 0 +54.78(+1.54%)
Jul 24, 2020 3567 3597 3503 3565 0 -24.55(-0.68%)
Jul 23, 2020 3625 3677 3561 3590 0 -36.10(-1.00%)
Jul 22, 2020 3598 3655 3568 3626 0 +35.17(+0.98%)
Jul 21, 2020 3598 3636 3557 3590 0 +13.44(+0.38%)
Jul 20, 2020 3546 3614 3506 3577 0 +6.04(+0.17%)
Jul 17, 2020 3472 3595 3455 3571 0 +123.71(+3.59%)
Jul 16, 2020 3456 3479 3409 3447 0 -36.14(-1.04%)
Jul 15, 2020 3420 3517 3395 3483 0 +120.71(+3.59%)
Jul 14, 2020 3230 3368 3211 3363 0 +130.46(+4.04%)
Jul 13, 2020 3285 3340 3218 3232 0 -27.16(-0.83%)
Jul 10, 2020 3262 3287 3215 3259 0 -2.81(-0.09%)
Jul 09, 2020 3285 3305 3206 3262 0 -22.75(-0.69%)
Jul 08, 2020 3268 3306 3237 3285 0 +20.90(+0.64%)
Jul 07, 2020 3293 3338 3255 3264 0 -48.72(-1.47%)
Jul 06, 2020 3347 3376 3292 3313 0 +10.45(+0.32%)
Jul 02, 2020 3308 3346 3282 3302 0 +29.30(+0.90%)
Jul 01, 2020 3282 3309 3225 3273 0 +13.61(+0.42%)
Jun 30, 2020 3175 3280 3158 3259 0 +83.78(+2.64%)
Jun 29, 2020 3159 3188 3112 3176 0 +35.88(+1.14%)
Jun 26, 2020 3160 3197 3107 3140 0 -10.18(-0.32%)
Jun 25, 2020 3142 3174 3078 3150 0 +8.11(+0.26%)
Jun 24, 2020 3239 3258 3102 3142 0 -131.71(-4.02%)
Jun 23, 2020 3269 3317 3248 3274 0 +30.94(+0.95%)
Jun 22, 2020 3238 3263 3187 3243 0 +11.10(+0.34%)
Jun 19, 2020 3274 3301 3192 3232 0 +6.67(+0.21%)
Jun 18, 2020 3208 3259 3185 3225 0 +3.59(+0.11%)
Jun 17, 2020 3243 3269 3202 3221 0 -5.30(-0.16%)
Jun 16, 2020 3254 3291 3183 3227 0 +50.16(+1.58%)
Jun 15, 2020 3045 3194 3026 3176 0 +73.42(+2.37%)
Jun 12, 2020 3141 3178 3035 3103 0 +55.03(+1.81%)
Jun 11, 2020 3192 3208 3032 3048 0 -225.78(-6.90%)
Jun 10, 2020 3296 3349 3230 3274 0 -11.71(-0.36%)
Jun 09, 2020 3327 3354 3264 3285 0 -60.59(-1.81%)
Jun 08, 2020 3310 3370 3278 3346 0 +6.91(+0.21%)
Jun 05, 2020 3253 3382 3227 3339 0 +134.98(+4.21%)
Jun 04, 2020 3249 3287 3183 3204 0 -64.19(-1.96%)
Jun 03, 2020 3253 3317 3224 3268 0 +32.09(+0.99%)
Jun 02, 2020 3222 3250 3172 3236 0 +25.41(+0.79%)
Jun 01, 2020 3191 3241 3159 3211 0 -612.98(-16.03%)
May 29, 2020 3830 3867 3737 3824 0 +4.93(+0.13%)
May 28, 2020 3787 3888 3757 3819 0 +67.22(+1.79%)
May 27, 2020 3767 3794 3649 3752 0 -7.49(-0.20%)
May 26, 2020 3847 3875 3739 3759 0 -7.60(-0.20%)
May 22, 2020 3735 3785 3694 3767 0 +53.04(+1.43%)
May 21, 2020 3775 3800 3680 3714 0 -74.03(-1.95%)
May 20, 2020 3744 3819 3710 3788 0 +97.00(+2.63%)
May 19, 2020 3728 3770 3675 3691 0 -38.53(-1.03%)
May 18, 2020 3676 3794 3653 3729 0 +143.64(+4.01%)
May 15, 2020 3567 3619 3525 3586 0 -11.62(-0.32%)
May 14, 2020 3518 3610 3476 3597 0 +27.63(+0.77%)
May 13, 2020 3637 3678 3525 3570 0 -78.73(-2.16%)
May 12, 2020 3772 3792 3646 3648 0 -96.23(-2.57%)
May 11, 2020 3659 3789 3631 3745 0 +62.12(+1.69%)
May 08, 2020 3714 3743 3650 3682 0 +10.21(+0.28%)
May 07, 2020 3673 3723 3626 3672 0 +53.97(+1.49%)
May 06, 2020 3634 3697 3582 3618 0 +18.89(+0.52%)
May 05, 2020 3561 3670 3528 3599 0 +82.54(+2.35%)
May 04, 2020 3499 3554 3442 3517 0 +8.09(+0.23%)
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.