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, 2010 1392 1412 1378 1387 0 -6.63(-0.48%)
Apr 29, 2010 1385 1408 1379 1393 0 +15.94(+1.16%)
Apr 28, 2010 1372 1391 1364 1377 0 +5.68(+0.41%)
Apr 27, 2010 1378 1401 1365 1372 0 -16.46(-1.19%)
Apr 26, 2010 1393 1410 1381 1388 0 -6.54(-0.47%)
Apr 23, 2010 1389 1406 1379 1395 0 +0.22(+0.02%)
Apr 22, 2010 1387 1407 1372 1394 0 -6.24(-0.45%)
Apr 21, 2010 1402 1419 1390 1401 0 -11.75(-0.83%)
Apr 20, 2010 1398 1418 1399 1412 0 +13.89(+0.99%)
Apr 19, 2010 1392 1408 1385 1399 0 -3.26(-0.23%)
Apr 16, 2010 1416 1435 1393 1402 0 -28.54(-2.00%)
Apr 15, 2010 1419 1440 1415 1430 0 +5.81(+0.41%)
Apr 14, 2010 1402 1429 1400 1424 0 +17.58(+1.25%)
Apr 13, 2010 1391 1412 1388 1407 0 +9.26(+0.66%)
Apr 12, 2010 1393 1409 1389 1398 0 +3.56(+0.26%)
Apr 09, 2010 1375 1400 1374 1394 0 +15.54(+1.13%)
Apr 08, 2010 1369 1388 1364 1379 0 +1.37(+0.10%)
Apr 07, 2010 1387 1396 1369 1377 0 -13.65(-0.98%)
Apr 06, 2010 1391 1404 1383 1391 0 -14.00(-1.00%)
Apr 05, 2010 1396 1414 1391 1405 0 +6.12(+0.44%)
Apr 01, 2010 1399 1399 1399 0 +13.47(+0.97%)
Mar 31, 2010 1385 1396 1375 1385 0 -1.85(-0.13%)
Mar 30, 2010 1390 1398 1377 1387 0 +1.20(+0.09%)
Mar 29, 2010 1376 1393 1368 1386 0 +13.45(+0.98%)
Mar 26, 2010 1377 1388 1366 1372 0 -7.87(-0.57%)
Mar 25, 2010 1386 1402 1374 1380 0 -4.77(-0.34%)
Mar 24, 2010 1386 1398 1376 1385 0 -9.05(-0.65%)
Mar 23, 2010 1387 1402 1378 1394 0 +2.84(+0.20%)
Mar 22, 2010 1366 1403 1365 1391 0 +20.62(+1.50%)
Mar 19, 2010 1384 1396 1360 1371 0 -13.77(-0.99%)
Mar 18, 2010 1381 1391 1372 1384 0 +4.78(+0.35%)
Mar 17, 2010 1380 1392 1371 1380 0 -2.20(-0.16%)
Mar 16, 2010 1385 1397 1371 1382 0 -9.25(-0.66%)
Mar 15, 2010 1385 1398 1379 1391 0 +28.49(+2.09%)
Mar 12, 2010 1366 1377 1348 1363 0 -1.84(-0.13%)
Mar 11, 2010 1362 1375 1341 1364 0 -3.55(-0.26%)
Mar 10, 2010 1362 1383 1354 1368 0 +2.27(+0.17%)
Mar 09, 2010 1361 1375 1356 1366 0 -3.50(-0.26%)
Mar 08, 2010 1378 1384 1364 1369 0 -12.52(-0.91%)
Mar 05, 2010 1359 1384 1357 1382 0 +22.79(+1.68%)
Mar 04, 2010 1355 1372 1349 1359 0 -3.16(-0.23%)
Mar 03, 2010 1360 1374 1355 1362 0 +0.02(+0.00%)
Mar 02, 2010 1341 1372 1343 1362 0 +16.74(+1.24%)
Mar 01, 2010 1319 1352 1322 1345 0 +21.85(+1.65%)
Feb 26, 2010 1315 1336 1312 1324 0 +2.74(+0.21%)
Feb 25, 2010 1301 1325 1296 1321 0 -3.46(-0.26%)
Feb 24, 2010 1308 1330 1307 1324 0 +11.67(+0.89%)
Feb 23, 2010 1310 1329 1303 1313 0 -15.08(-1.14%)
Feb 22, 2010 1321 1337 1317 1328 0 +1.84(+0.14%)
Feb 19, 2010 1320 1336 1309 1326 0 -3.31(-0.25%)
Feb 18, 2010 1314 1333 1313 1329 0 +9.67(+0.73%)
Feb 17, 2010 1305 1326 1301 1319 0 +9.05(+0.69%)
Feb 16, 2010 1294 1316 1287 1310 0 +16.64(+1.29%)
Feb 12, 2010 1294 1294 1294 0 +3.73(+0.29%)
Feb 11, 2010 1271 1295 1265 1290 0 +14.09(+1.10%)
Feb 10, 2010 1271 1289 1256 1276 0 -5.46(-0.43%)
Feb 09, 2010 1274 1296 1266 1281 0 +16.16(+1.28%)
Feb 08, 2010 1262 1284 1255 1265 0 -3.64(-0.29%)
Feb 05, 2010 1268 1282 1244 1269 0 -4.87(-0.38%)
Feb 04, 2010 1291 1307 1270 1274 0 -41.98(-3.19%)
Feb 03, 2010 1313 1327 1305 1316 0 -6.35(-0.48%)
Feb 02, 2010 1295 1330 1290 1322 0 +28.66(+2.22%)
Feb 01, 2010 1285 1303 1277 1293 0 +6.55(+0.51%)
Jan 29, 2010 1300 1314 1281 1287 0 -10.48(-0.81%)
Jan 28, 2010 1315 1327 1285 1297 0 -13.10(-1.00%)
Jan 27, 2010 1307 1320 1288 1310 0 -1.69(-0.13%)
Jan 26, 2010 1308 1327 1302 1312 0 -5.70(-0.43%)
Jan 25, 2010 1307 1331 1300 1318 0 +10.43(+0.80%)
Jan 22, 2010 1312 1339 1299 1307 0 -2.50(-0.19%)
Jan 21, 2010 1340 1347 1303 1310 0 -28.86(-2.16%)
Jan 20, 2010 1345 1366 1325 1339 0 -12.35(-0.91%)
Jan 19, 2010 1330 1363 1330 1351 0 +21.01(+1.58%)
Jan 15, 2010 1330 1330 1330 0 -12.69(-0.95%)
Jan 14, 2010 1330 1350 1326 1343 0 +9.31(+0.70%)
Jan 13, 2010 1327 1341 1319 1334 0 +8.17(+0.62%)
Jan 12, 2010 1324 1343 1317 1325 0 -12.86(-0.96%)
Jan 11, 2010 1337 1355 1326 1338 0 +3.35(+0.25%)
Jan 08, 2010 1323 1344 1319 1335 0 +2.06(+0.15%)
Jan 07, 2010 1320 1339 1313 1333 0 +8.84(+0.67%)
Jan 06, 2010 1310 1331 1302 1324 0 +9.71(+0.74%)
Jan 05, 2010 1304 1321 1292 1314 0 +12.60(+0.97%)
Jan 04, 2010 1302 1313 1291 1302 0 +11.51(+0.89%)
Dec 31, 2009 1290 1290 1290 0 -12.56(-0.96%)
Dec 30, 2009 1301 1312 1293 1303 0 -3.26(-0.25%)
Dec 29, 2009 1296 1314 1293 1306 0 +8.14(+0.63%)
Dec 28, 2009 1296 1304 1284 1298 0 +1.84(+0.14%)
Dec 24, 2009 1295 1304 1284 1296 0 +0.10(+0.01%)
Dec 23, 2009 1279 1300 1272 1296 0 +12.41(+0.97%)
Dec 22, 2009 1274 1290 1268 1283 0 +11.51(+0.90%)
Dec 21, 2009 1261 1286 1255 1272 0 +12.23(+0.97%)
Dec 18, 2009 1255 1268 1239 1260 0 +4.76(+0.38%)
Dec 17, 2009 1267 1275 1245 1255 0 -21.50(-1.68%)
Dec 16, 2009 1281 1293 1271 1276 0 -5.12(-0.40%)
Dec 15, 2009 1277 1293 1269 1282 0 -2.16(-0.17%)
Dec 14, 2009 1280 1294 1274 1284 0 +9.20(+0.72%)
Dec 11, 2009 1272 1286 1264 1275 0 +4.58(+0.36%)
Dec 10, 2009 1255 1279 1251 1270 0 +17.35(+1.39%)
Dec 09, 2009 1252 1259 1236 1253 0 -0.58(-0.05%)
Dec 08, 2009 1254 1265 1241 1253 0 -9.73(-0.77%)
Dec 07, 2009 1256 1279 1253 1263 0 +0.01(+0.00%)
Dec 04, 2009 1265 1279 1246 1263 0 +7.87(+0.63%)
Dec 03, 2009 1264 1279 1250 1255 0 -9.31(-0.74%)
Dec 02, 2009 1246 1275 1243 1264 0 +11.92(+0.95%)
Dec 01, 2009 1247 1262 1239 1252 0 +11.41(+0.92%)
Nov 30, 2009 1239 1250 1223 1241 0 -4.44(-0.36%)
Nov 27, 2009 1226 1256 1219 1245 0 -15.03(-1.19%)
Nov 25, 2009 1260 1260 1260 0 +10.42(+0.83%)
Nov 24, 2009 1238 1263 1207 1250 0 +34.36(+2.83%)
Nov 23, 2009 1201 1227 1199 1216 0 +18.39(+1.54%)
Nov 20, 2009 1193 1209 1185 1197 0 -5.13(-0.43%)
Nov 19, 2009 1207 1216 1189 1202 0 -12.83(-1.06%)
Nov 18, 2009 1216 1227 1203 1215 0 -3.37(-0.28%)
Nov 17, 2009 1200 1223 1197 1219 0 +3.73(+0.31%)
Nov 16, 2009 1199 1225 1197 1215 0 +18.71(+1.56%)
Nov 13, 2009 1195 1211 1184 1196 0 +2.91(+0.24%)
Nov 12, 2009 1201 1211 1186 1193 0 -10.25(-0.85%)
Nov 11, 2009 1200 1211 1188 1204 0 +9.26(+0.78%)
Nov 10, 2009 1185 1204 1179 1194 0 +6.88(+0.58%)
Nov 09, 2009 1169 1192 1160 1187 0 +29.50(+2.55%)
Nov 06, 2009 1160 1173 1148 1158 0 -6.74(-0.58%)
Nov 05, 2009 1146 1174 1141 1165 0 +33.17(+2.93%)
Nov 04, 2009 1125 1148 1118 1131 0 +8.29(+0.74%)
Nov 03, 2009 1121 1133 1108 1123 0 +0.05(+0.00%)
Nov 02, 2009 1118 1134 1107 1123 0 +11.34(+1.02%)
Oct 30, 2009 1128 1142 1107 1112 0 -19.78(-1.75%)
Oct 29, 2009 1127 1141 1112 1132 0 +10.04(+0.90%)
Oct 28, 2009 1141 1150 1119 1122 0 -22.46(-1.96%)
Oct 27, 2009 1144 1158 1132 1144 0 +2.04(+0.18%)
Oct 26, 2009 1144 1162 1131 1142 0 -3.52(-0.31%)
Oct 23, 2009 1149 1156 1138 1145 0 -12.87(-1.11%)
Oct 22, 2009 1137 1164 1125 1158 0 +24.99(+2.20%)
Oct 21, 2009 1132 1162 1122 1133 0 -3.32(-0.29%)
Oct 20, 2009 1132 1147 1127 1137 0 -25.97(-2.23%)
Oct 19, 2009 1149 1168 1143 1163 0 +13.24(+1.15%)
Oct 16, 2009 1142 1158 1133 1149 0 +2.83(+0.25%)
Oct 15, 2009 1138 1152 1131 1147 0 +5.48(+0.48%)
Oct 14, 2009 1139 1150 1127 1141 0 +4.82(+0.42%)
Oct 13, 2009 1137 1151 1126 1136 0 -4.59(-0.40%)
Oct 12, 2009 1146 1155 1134 1141 0 -5.52(-0.48%)
Oct 09, 2009 1132 1151 1125 1146 0 +14.39(+1.27%)
Oct 08, 2009 1133 1150 1122 1132 0 +3.10(+0.27%)
Oct 07, 2009 1119 1136 1109 1129 0 +4.95(+0.44%)
Oct 06, 2009 1124 1133 1096 1124 0 -16.44(-1.44%)
Oct 05, 2009 1134 1147 1121 1140 0 +6.19(+0.55%)
Oct 02, 2009 1129 1147 1124 1134 0 -8.38(-0.73%)
Oct 01, 2009 1159 1165 1135 1143 0 -18.76(-1.62%)
Sep 30, 2009 1170 1178 1143 1161 0 -6.17(-0.53%)
Sep 29, 2009 1172 1181 1160 1168 0 -9.58(-0.81%)
Sep 28, 2009 1155 1184 1152 1177 0 +24.37(+2.11%)
Sep 25, 2009 1144 1165 1135 1153 0 +6.07(+0.53%)
Sep 24, 2009 1156 1165 1136 1147 0 -9.36(-0.81%)
Sep 23, 2009 1164 1175 1150 1156 0 -6.50(-0.56%)
Sep 22, 2009 1168 1175 1150 1162 0 -2.09(-0.18%)
Sep 21, 2009 1151 1175 1146 1165 0 +8.49(+0.73%)
Sep 18, 2009 1158 1170 1147 1156 0 -3.60(-0.31%)
Sep 17, 2009 1158 1174 1146 1160 0 +1.07(+0.09%)
Sep 16, 2009 1160 1172 1142 1159 0 -0.68(-0.06%)
Sep 15, 2009 1164 1175 1146 1159 0 -6.08(-0.52%)
Sep 14, 2009 1147 1169 1138 1165 0 +11.88(+1.03%)
Sep 11, 2009 1166 1177 1145 1154 0 -13.07(-1.12%)
Sep 10, 2009 1158 1173 1143 1167 0 +7.99(+0.69%)
Sep 09, 2009 1133 1171 1134 1159 0 +23.41(+2.06%)
Sep 08, 2009 1141 1150 1124 1135 0 -3.49(-0.31%)
Sep 04, 2009 1139 1139 1139 0 +22.91(+2.05%)
Sep 03, 2009 1109 1122 1097 1116 0 +6.71(+0.61%)
Sep 02, 2009 1102 1120 1094 1109 0 +2.85(+0.26%)
Sep 01, 2009 1119 1137 1097 1106 0 -15.20(-1.36%)
Aug 31, 2009 1121 1135 1105 1121 0 -7.72(-0.68%)
Aug 28, 2009 1139 1146 1115 1129 0 -9.24(-0.81%)
Aug 27, 2009 1126 1144 1113 1138 0 +13.07(+1.16%)
Aug 26, 2009 1120 1140 1113 1125 0 +3.22(+0.29%)
Aug 25, 2009 1113 1134 1109 1122 0 +0.85(+0.08%)
Aug 24, 2009 1119 1132 1110 1121 0 +6.32(+0.57%)
Aug 21, 2009 1110 1129 1098 1115 0 +12.63(+1.15%)
Aug 20, 2009 1090 1108 1083 1102 0 +11.51(+1.06%)
Aug 19, 2009 1065 1096 1064 1091 0 +15.42(+1.43%)
Aug 18, 2009 1080 1088 1062 1075 0 -0.38(-0.04%)
Aug 17, 2009 1074 1088 1066 1076 0 -9.12(-0.84%)
Aug 14, 2009 1081 1097 1071 1085 0 -0.31(-0.03%)
Aug 13, 2009 1093 1097 1073 1085 0 -4.23(-0.39%)
Aug 12, 2009 1073 1100 1068 1089 0 +10.91(+1.01%)
Aug 11, 2009 1075 1094 1069 1078 0 -4.85(-0.45%)
Aug 10, 2009 1062 1091 1059 1083 0 +14.50(+1.36%)
Aug 07, 2009 1072 1085 1059 1069 0 +5.55(+0.52%)
Aug 06, 2009 1075 1084 1054 1063 0 -13.41(-1.25%)
Aug 05, 2009 1080 1091 1063 1077 0 -6.44(-0.59%)
Aug 04, 2009 1070 1092 1065 1083 0 +4.50(+0.42%)
Aug 03, 2009 1072 1086 1058 1079 0 +13.72(+1.29%)
Jul 31, 2009 1060 1081 1053 1065 0 +6.16(+0.58%)
Jul 30, 2009 1069 1083 1045 1059 0 -1.71(-0.16%)
Jul 29, 2009 1052 1069 1041 1060 0 +2.21(+0.21%)
Jul 28, 2009 1044 1066 1039 1058 0 +7.86(+0.75%)
Jul 27, 2009 1052 1060 1035 1050 0 +6.48(+0.62%)
Jul 25, 2009 1028 1046 1022 1044 0 -6.52(-0.62%)
Jul 24, 2009 1027 1053 1020 1050 0 +23.60(+2.30%)
Jul 23, 2009 1005 1041 1005 1027 0 +29.86(+2.99%)
Jul 22, 2009 1006 1021 984.55 996.96 0 -17.88(-1.76%)
Jul 21, 2009 1010 1027 999.84 1015 0 -18.66(-1.81%)
Jun 26, 2009 1023 1039 1005 1034 0 +6.55(+0.64%)
Jun 25, 2009 1016 1035 1007 1027 0 +27.34(+2.74%)
Jun 24, 2009 1001 1013 987.84 999.61 0 +2.57(+0.26%)
Jun 23, 2009 999.24 1017 989.60 997.04 0 +4.73(+0.48%)
Jun 22, 2009 1009 1013 988.29 992.30 0 -23.56(-2.32%)
Jun 19, 2009 1015 1036 1006 1016 0 +8.25(+0.82%)
Jun 18, 2009 992.28 1018 985.24 1008 0 +13.78(+1.39%)
Jun 17, 2009 975.05 1006 970.42 993.83 0 +18.43(+1.89%)
Jun 16, 2009 978.36 996.03 966.89 975.39 0 +0.06(+0.01%)
Jun 15, 2009 1001 1005 967.13 975.33 0 -35.90(-3.55%)
Jun 12, 2009 1009 1022 996.94 1011 0 -1.71(-0.17%)
Jun 11, 2009 1004 1026 995.40 1013 0 +10.72(+1.07%)
Jun 10, 2009 1016 1025 989.36 1002 0 -7.73(-0.77%)
Jun 09, 2009 1004 1020 995.55 1010 0 +7.19(+0.72%)
Jun 08, 2009 999.43 1014 989.34 1003 0 -12.13(-1.20%)
Jun 05, 2009 1019 1030 1001 1015 0 -1.69(-0.17%)
Jun 04, 2009 1034 1039 1003 1017 0 -15.42(-1.49%)
Jun 03, 2009 1038 1046 1021 1032 0 -11.79(-1.13%)
Jun 02, 2009 1019 1052 1010 1044 0 +25.58(+2.51%)
Jun 01, 2009 1008 1026 997.68 1018 0 +21.49(+2.16%)
May 29, 2009 980.41 999.04 968.90 996.72 0 +19.96(+2.04%)
May 28, 2009 979.19 995.27 963.62 976.76 0 +0.62(+0.06%)
May 27, 2009 977.36 991.69 966.31 976.14 0 -2.87(-0.29%)
May 26, 2009 947.63 983.16 938.63 979.02 0 +27.62(+2.90%)
May 25, 2009 951.42 966.34 943.63 951.39 0 +0.00(+0.00%)
May 22, 2009 951.42 966.34 943.63 951.39 0 +1.98(+0.21%)
May 21, 2009 954.33 963.91 939.38 949.41 0 -11.76(-1.22%)
May 20, 2009 962.56 981.37 950.98 961.18 0 +3.61(+0.38%)
May 19, 2009 973.16 984.03 940.43 957.57 0 -21.62(-2.21%)
May 18, 2009 977.23 985.47 955.50 979.19 0 +13.52(+1.40%)
May 15, 2009 967.20 976.92 950.24 965.67 0 -4.06(-0.42%)
May 14, 2009 971.79 985.30 956.62 969.73 0 +4.48(+0.46%)
May 13, 2009 980.95 989.36 958.04 965.26 0 -20.79(-2.11%)
May 12, 2009 983.32 997.41 961.40 986.05 0 +5.88(+0.60%)
May 11, 2009 985.76 997.41 968.12 980.17 0 -14.52(-1.46%)
May 08, 2009 985.09 1008 964.26 994.69 0 +18.70(+1.92%)
May 07, 2009 959.47 989.04 939.40 975.99 0 +24.12(+2.53%)
May 06, 2009 957.11 967.74 935.75 951.87 0 -0.29(-0.03%)
May 05, 2009 953.44 967.35 935.21 952.16 0 -12.71(-1.32%)
May 04, 2009 949.15 968.25 940.96 964.87 0 +24.34(+2.59%)
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.