Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
May 29, 2015 2182 2205 2165 2185 0 +1.27(+0.06%)
May 28, 2015 2182 2201 2166 2184 0 -2.73(-0.12%)
May 27, 2015 2168 2193 2153 2186 0 +24.10(+1.11%)
May 26, 2015 2180 2188 2153 2162 0 -21.42(-0.98%)
May 22, 2015 2184 2184 2184 2184 0 -8.83(-0.40%)
May 21, 2015 2185 2201 2173 2192 0 +3.42(+0.16%)
May 20, 2015 2195 2211 2176 2189 0 -3.34(-0.15%)
May 19, 2015 2189 2203 2169 2192 0 +0.47(+0.02%)
May 18, 2015 2179 2202 2168 2192 0 +11.81(+0.54%)
May 15, 2015 2181 2191 2161 2180 0 +3.11(+0.14%)
May 14, 2015 2153 2185 2139 2177 0 +37.76(+1.77%)
May 13, 2015 2155 2166 2124 2139 0 -26.81(-1.24%)
May 12, 2015 2170 2187 2151 2166 0 -9.56(-0.44%)
May 11, 2015 2168 2191 2159 2176 0 +3.41(+0.16%)
May 08, 2015 2166 2188 2150 2172 0 +26.14(+1.22%)
May 07, 2015 2142 2167 2129 2146 0 +7.53(+0.35%)
May 06, 2015 2151 2165 2121 2139 0 -6.52(-0.30%)
May 05, 2015 2170 2181 2133 2145 0 -31.71(-1.46%)
May 04, 2015 2165 2194 2153 2177 0 +18.17(+0.84%)
May 01, 2015 2151 2177 2136 2159 0 +14.96(+0.70%)
Apr 30, 2015 2172 2187 2127 2144 0 -48.63(-2.22%)
Apr 29, 2015 2205 2221 2178 2192 0 -20.63(-0.93%)
Apr 28, 2015 2203 2227 2174 2213 0 +7.00(+0.32%)
Apr 27, 2015 2254 2265 2198 2206 0 -42.96(-1.91%)
Apr 24, 2015 2261 2285 2228 2249 0 -28.74(-1.26%)
Apr 23, 2015 2270 2302 2256 2278 0 +11.32(+0.50%)
Apr 22, 2015 2257 2288 2233 2266 0 +6.72(+0.30%)
Apr 21, 2015 2262 2281 2243 2260 0 +9.27(+0.41%)
Apr 20, 2015 2232 2261 2223 2250 0 +28.46(+1.28%)
Apr 17, 2015 2223 2235 2203 2222 0 -17.03(-0.76%)
Apr 16, 2015 2236 2253 2218 2239 0 +2.26(+0.10%)
Apr 15, 2015 2242 2256 2225 2237 0 -4.25(-0.19%)
Apr 14, 2015 2253 2264 2221 2241 0 -12.67(-0.56%)
Apr 13, 2015 2254 2285 2238 2254 0 +1.62(+0.07%)
Apr 10, 2015 2233 2263 2220 2252 0 +23.00(+1.03%)
Apr 09, 2015 2218 2238 2201 2229 0 +11.82(+0.53%)
Apr 08, 2015 2208 2232 2194 2217 0 +11.22(+0.51%)
Apr 07, 2015 2223 2240 2200 2206 0 -12.37(-0.56%)
Apr 06, 2015 2194 2229 2185 2218 0 +15.07(+0.68%)
Apr 02, 2015 2203 2203 2203 2203 0 +12.21(+0.56%)
Apr 01, 2015 2201 2217 2164 2191 0 -15.23(-0.69%)
Mar 31, 2015 2208 2232 2192 2206 0 -13.74(-0.62%)
Mar 30, 2015 2207 2231 2197 2220 0 +24.27(+1.11%)
Mar 27, 2015 2173 2208 2165 2196 0 +19.23(+0.88%)
Mar 26, 2015 2167 2194 2147 2176 0 +1.12(+0.05%)
Mar 25, 2015 2217 2234 2171 2175 0 -38.99(-1.76%)
Mar 24, 2015 2229 2242 2206 2214 0 -12.26(-0.55%)
Mar 23, 2015 2228 2242 2213 2227 0 -0.66(-0.03%)
Mar 20, 2015 2242 2253 2212 2227 0 -0.70(-0.03%)
Mar 19, 2015 2213 2237 2203 2228 0 +8.71(+0.39%)
Mar 18, 2015 2193 2235 2178 2219 0 +20.48(+0.93%)
Mar 17, 2015 2204 2220 2179 2199 0 -22.25(-1.00%)
Mar 16, 2015 2175 2233 2171 2221 0 +60.00(+2.78%)
Mar 13, 2015 2177 2189 2142 2161 0 -20.94(-0.96%)
Mar 12, 2015 2168 2191 2157 2182 0 +24.54(+1.14%)
Mar 11, 2015 2150 2173 2137 2157 0 +11.46(+0.53%)
Mar 10, 2015 2144 2164 2131 2146 0 -16.44(-0.76%)
Mar 09, 2015 2160 2174 2140 2162 0 +5.36(+0.25%)
Mar 06, 2015 2184 2193 2148 2157 0 -33.27(-1.52%)
Mar 05, 2015 2179 2203 2168 2190 0 +12.19(+0.56%)
Mar 04, 2015 2178 2193 2161 2178 0 -3.59(-0.16%)
Mar 03, 2015 2185 2189 2173 2182 0 -22.96(-1.04%)
Mar 02, 2015 2179 2215 2172 2205 0 +27.12(+1.25%)
Feb 27, 2015 2182 2201 2165 2178 0 -6.71(-0.31%)
Feb 26, 2015 2182 2187 2176 2184 0 +1.86(+0.09%)
Feb 25, 2015 2183 2199 2170 2182 0 -6.19(-0.28%)
Feb 24, 2015 2189 2202 2173 2189 0 -7.88(-0.36%)
Feb 23, 2015 2190 2206 2178 2196 0 +1.51(+0.07%)
Feb 20, 2015 2174 2200 2156 2195 0 +16.65(+0.76%)
Feb 19, 2015 2179 2194 2164 2178 0 -2.63(-0.12%)
Feb 18, 2015 2173 2191 2158 2181 0 +8.01(+0.37%)
Feb 17, 2015 2169 2185 2149 2173 0 +4.20(+0.19%)
Feb 13, 2015 2169 2169 2169 2169 0 +14.58(+0.68%)
Feb 12, 2015 2147 2161 2125 2154 0 +20.83(+0.98%)
Feb 11, 2015 2128 2153 2117 2133 0 +3.02(+0.14%)
Feb 10, 2015 2125 2143 2104 2130 0 +20.46(+0.97%)
Feb 09, 2015 2130 2147 2099 2110 0 -29.96(-1.40%)
Feb 06, 2015 2159 2178 2127 2140 0 -23.48(-1.09%)
Feb 05, 2015 2144 2176 2136 2163 0 +31.95(+1.50%)
Feb 04, 2015 2129 2164 2111 2131 0 -4.05(-0.19%)
Feb 03, 2015 2123 2149 2101 2135 0 +21.62(+1.02%)
Feb 02, 2015 2098 2125 2069 2114 0 +20.83(+1.00%)
Jan 30, 2015 2113 2130 2084 2093 0 -41.07(-1.92%)
Jan 29, 2015 2119 2153 2092 2134 0 +15.49(+0.73%)
Jan 28, 2015 2130 2164 2102 2118 0 -15.38(-0.72%)
Jan 27, 2015 2130 2147 2118 2134 0 -8.35(-0.39%)
Jan 26, 2015 2143 2159 2113 2142 0 -1.72(-0.08%)
Jan 23, 2015 2137 2167 2117 2144 0 +5.81(+0.27%)
Jan 22, 2015 2127 2142 2117 2138 0 +47.42(+2.27%)
Jan 21, 2015 2077 2101 2063 2091 0 +5.81(+0.28%)
Jan 20, 2015 2109 2121 2068 2085 0 -16.46(-0.78%)
Jan 16, 2015 2072 2107 2058 2101 0 +24.32(+1.17%)
Jan 15, 2015 2079 2081 2069 2077 0 -23.49(-1.12%)
Jan 14, 2015 2086 2118 2071 2101 0 -5.63(-0.27%)
Jan 13, 2015 2106 2106 2106 2106 0 -19.33(-0.91%)
Jan 12, 2015 2121 2138 2103 2125 0 +8.22(+0.39%)
Jan 09, 2015 2129 2142 2106 2117 0 -16.06(-0.75%)
Jan 08, 2015 2110 2141 2102 2133 0 +42.20(+2.02%)
Jan 07, 2015 2062 2101 2051 2091 0 +42.46(+2.07%)
Jan 06, 2015 2065 2079 2033 2049 0 -9.38(-0.46%)
Jan 05, 2015 2052 2078 2039 2058 0 -1.85(-0.09%)
Jan 02, 2015 2073 2097 2042 2060 0 -9.43(-0.46%)
Dec 31, 2014 2069 2069 2069 2069 0 -20.26(-0.97%)
Dec 30, 2014 2092 2108 2079 2090 0 -7.94(-0.38%)
Dec 29, 2014 2096 2110 2085 2098 0 -4.97(-0.24%)
Dec 26, 2014 2110 2119 2095 2102 0 -5.12(-0.24%)
Dec 24, 2014 2108 2108 2108 2108 0 +13.39(+0.64%)
Dec 23, 2014 2128 2143 2078 2094 0 -29.37(-1.38%)
Dec 22, 2014 2114 2136 2101 2124 0 +11.92(+0.56%)
Dec 19, 2014 2105 2125 2087 2112 0 +8.93(+0.42%)
Dec 18, 2014 2081 2107 2065 2103 0 +46.40(+2.26%)
Dec 17, 2014 2020 2062 2009 2056 0 +47.70(+2.37%)
Dec 16, 2014 2009 2047 2008 2009 0 -13.18(-0.65%)
Dec 15, 2014 2058 2065 2015 2022 0 -19.57(-0.96%)
Dec 12, 2014 2049 2073 2035 2041 0 -28.38(-1.37%)
Dec 11, 2014 2068 2090 2059 2070 0 +12.04(+0.59%)
Dec 10, 2014 2096 2103 2053 2058 0 -46.79(-2.22%)
Dec 09, 2014 2074 2108 2067 2105 0 +5.70(+0.27%)
Dec 08, 2014 2092 2116 2082 2099 0 -1.09(-0.05%)
Dec 05, 2014 2083 2104 2074 2100 0 +18.42(+0.88%)
Dec 04, 2014 2090 2103 2066 2081 0 -13.76(-0.66%)
Dec 03, 2014 2083 2105 2073 2095 0 +9.83(+0.47%)
Dec 02, 2014 2072 2098 2064 2085 0 +17.71(+0.86%)
Dec 01, 2014 2069 2087 2052 2068 0 -9.47(-0.46%)
Nov 28, 2014 2077 2098 2068 2077 0 +3.22(+0.16%)
Nov 26, 2014 2074 2074 2074 2074 0 +11.90(+0.58%)
Nov 25, 2014 2063 2076 2052 2062 0 -3.03(-0.15%)
Nov 24, 2014 2046 2073 2035 2065 0 +23.35(+1.14%)
Nov 21, 2014 2050 2061 2025 2042 0 +11.75(+0.58%)
Nov 20, 2014 2011 2033 1999 2030 0 +8.31(+0.41%)
Nov 19, 2014 2037 2043 2014 2022 0 -20.29(-0.99%)
Nov 18, 2014 2003 2053 1990 2042 0 +40.99(+2.05%)
Nov 17, 2014 1992 2015 1985 2001 0 +5.13(+0.26%)
Nov 14, 2014 2008 2014 1986 1996 0 -12.76(-0.64%)
Nov 13, 2014 2000 2021 1991 2009 0 +12.89(+0.65%)
Nov 12, 2014 1991 2006 1978 1996 0 -3.78(-0.19%)
Nov 11, 2014 1988 2009 1976 1999 0 +12.68(+0.64%)
Nov 10, 2014 1966 1991 1957 1987 0 +21.81(+1.11%)
Nov 07, 2014 1988 1993 1955 1965 0 -23.13(-1.16%)
Nov 06, 2014 1983 2002 1968 1988 0 +8.06(+0.41%)
Nov 05, 2014 1979 1994 1960 1980 0 +16.45(+0.84%)
Nov 04, 2014 1960 1975 1945 1964 0 -0.15(-0.01%)
Nov 03, 2014 1966 1980 1947 1964 0 -4.31(-0.22%)
Oct 31, 2014 1971 1981 1953 1968 0 +17.53(+0.90%)
Oct 30, 2014 1926 1967 1916 1951 0 +25.67(+1.33%)
Oct 28, 2014 1904 1929 1894 1925 0 +26.71(+1.41%)
Oct 27, 2014 1897 1904 1897 1898 0 -2.11(-0.11%)
Oct 24, 2014 1888 1914 1875 1900 0 +33.26(+1.78%)
Oct 23, 2014 1855 1886 1846 1867 0 +8.11(+0.44%)
Oct 21, 2014 1826 1867 1822 1859 0 +37.26(+2.05%)
Oct 20, 2014 1788 1827 1781 1822 0 +39.37(+2.21%)
Oct 17, 2014 1784 1800 1763 1782 0 +19.89(+1.13%)
Oct 16, 2014 1746 1788 1739 1762 0 -14.87(-0.84%)
Oct 15, 2014 1772 1800 1726 1777 0 -111.61(-5.91%)
Oct 14, 2014 1903 1924 1875 1889 0 -3.91(-0.21%)
Oct 13, 2014 1911 1928 1885 1893 0 -20.59(-1.08%)
Oct 10, 2014 1921 1951 1903 1913 0 -8.13(-0.42%)
Oct 09, 2014 1960 1969 1914 1922 0 -46.76(-2.38%)
Oct 08, 2014 1930 1972 1922 1968 0 +36.33(+1.88%)
Oct 07, 2014 1946 1958 1927 1932 0 -26.87(-1.37%)
Oct 06, 2014 1964 1983 1950 1959 0 +8.28(+0.42%)
Oct 03, 2014 1947 1967 1934 1951 0 +39.05(+2.04%)
Oct 02, 2014 1901 1923 1876 1911 0 +8.77(+0.46%)
Oct 01, 2014 1900 1917 1878 1903 0 +4.09(+0.22%)
Sep 30, 2014 1923 1929 1895 1899 0 -19.04(-0.99%)
Sep 29, 2014 1907 1927 1900 1918 0 -5.25(-0.27%)
Sep 26, 2014 1915 1933 1905 1923 0 +12.17(+0.64%)
Sep 25, 2014 1939 1948 1907 1911 0 -67.78(-3.43%)
Sep 19, 2014 2001 2007 1974 1979 0 -13.89(-0.70%)
Sep 18, 2014 1987 2000 1976 1992 0 +15.24(+0.77%)
Sep 17, 2014 1982 1993 1962 1977 0 -6.22(-0.31%)
Sep 16, 2014 1963 1990 1946 1983 0 +14.92(+0.76%)
Sep 15, 2014 1983 1989 1958 1968 0 -14.99(-0.76%)
Sep 12, 2014 1991 2004 1970 1983 0 -11.81(-0.59%)
Sep 11, 2014 1986 2001 1976 1995 0 +33.61(+1.71%)
Sep 10, 2014 1950 1970 1941 1962 0 +16.44(+0.85%)
Sep 09, 2014 1944 1964 1931 1945 0 +4.97(+0.26%)
Sep 08, 2014 1934 1947 1925 1940 0 +5.05(+0.26%)
Sep 05, 2014 1927 1939 1913 1935 0 +8.40(+0.44%)
Sep 04, 2014 1937 1949 1919 1927 0 -8.59(-0.44%)
Sep 03, 2014 1936 1949 1926 1935 0 +3.43(+0.18%)
Sep 02, 2014 1931 1941 1917 1932 0 +3.07(+0.16%)
Aug 29, 2014 1929 1929 1929 0 +13.61(+0.71%)
Aug 28, 2014 1916 1927 1905 1915 0 -6.68(-0.35%)
Aug 27, 2014 1931 1937 1916 1922 0 -6.96(-0.36%)
Aug 26, 2014 1925 1940 1916 1929 0 +4.80(+0.25%)
Aug 25, 2014 1929 1938 1916 1924 0 +5.03(+0.26%)
Aug 22, 2014 1926 1938 1912 1919 0 -9.81(-0.51%)
Aug 21, 2014 1931 1940 1919 1929 0 +3.81(+0.20%)
Aug 20, 2014 1921 1936 1909 1925 0 -2.62(-0.14%)
Aug 19, 2014 1922 1932 1909 1928 0 +12.88(+0.67%)
Aug 18, 2014 1910 1924 1901 1915 0 +15.99(+0.84%)
Aug 15, 2014 1915 1922 1884 1899 0 -14.22(-0.74%)
Aug 14, 2014 1909 1923 1901 1913 0 +6.09(+0.32%)
Aug 13, 2014 1887 1911 1882 1907 0 +26.37(+1.40%)
Aug 12, 2014 1874 1890 1867 1881 0 +4.65(+0.25%)
Aug 11, 2014 1883 1896 1867 1876 0 +1.63(+0.09%)
Aug 08, 2014 1857 1883 1842 1874 0 +16.75(+0.90%)
Aug 07, 2014 1881 1889 1849 1858 0 -19.92(-1.06%)
Aug 06, 2014 1872 1896 1859 1877 0 -15.49(-0.82%)
Aug 05, 2014 1904 1920 1882 1893 0 -12.41(-0.65%)
Aug 04, 2014 1890 1911 1872 1905 0 +18.95(+1.00%)
Aug 01, 2014 1884 1907 1867 1886 0 -3.47(-0.18%)
Jul 31, 2014 1910 1918 1885 1890 0 -36.19(-1.88%)
Jul 23, 2014 1908 1936 1898 1926 0 +39.44(+2.09%)
Jul 22, 2014 1887 1906 1875 1887 0 +12.63(+0.67%)
Jul 21, 2014 1871 1881 1855 1874 0 -5.86(-0.31%)
Jul 18, 2014 1861 1886 1854 1880 0 +25.24(+1.36%)
Jul 17, 2014 1877 1889 1850 1855 0 -29.45(-1.56%)
Jul 16, 2014 1900 1909 1868 1884 0 -10.70(-0.56%)
Jul 15, 2014 1906 1919 1888 1895 0 -12.31(-0.65%)
Jul 14, 2014 1918 1924 1896 1907 0 -2.76(-0.14%)
Jul 11, 2014 1900 1915 1886 1910 0 +9.06(+0.48%)
Jul 10, 2014 1888 1908 1875 1901 0 -4.78(-0.25%)
Jul 09, 2014 1909 1921 1895 1906 0 +2.59(+0.14%)
Jul 08, 2014 1920 1923 1892 1903 0 -14.22(-0.74%)
Jul 07, 2014 1931 1940 1906 1917 0 -21.98(-1.13%)
Jul 03, 2014 1939 1939 1939 0 +9.95(+0.52%)
Jul 02, 2014 1928 1943 1918 1929 0 -1.16(-0.06%)
Jul 01, 2014 1916 1942 1910 1930 0 +12.02(+0.63%)
Jun 30, 2014 1934 1941 1909 1918 0 -14.83(-0.77%)
Jun 27, 2014 1926 1947 1914 1933 0 +2.16(+0.11%)
Jun 26, 2014 1925 1936 1905 1931 0 +7.95(+0.41%)
Jun 25, 2014 1916 1935 1905 1923 0 +12.19(+0.64%)
Jun 24, 2014 1912 1933 1901 1911 0 -9.97(-0.52%)
Jun 23, 2014 1923 1939 1908 1921 0 -2.30(-0.12%)
Jun 20, 2014 1928 1943 1903 1923 0 +3.83(+0.20%)
Jun 19, 2014 1912 1934 1902 1919 0 +12.32(+0.65%)
Jun 18, 2014 1878 1912 1867 1907 0 +29.29(+1.56%)
Jun 17, 2014 1878 1894 1859 1878 0 +18.50(+1.00%)
Jun 16, 2014 1885 1911 1828 1859 0 +4.54(+0.24%)
Jun 13, 2014 1869 1877 1845 1855 0 -2.54(-0.14%)
Jun 12, 2014 1861 1872 1842 1857 0 -5.93(-0.32%)
Jun 11, 2014 1864 1876 1852 1863 0 -7.99(-0.43%)
Jun 10, 2014 1871 1880 1854 1871 0 -0.70(-0.04%)
Jun 06, 2014 1870 1879 1859 1872 0 +7.25(+0.39%)
Jun 05, 2014 1858 1879 1848 1865 0 -15.96(-0.85%)
Jun 04, 2014 1838 1903 1830 1881 0 +43.20(+2.35%)
Jun 03, 2014 1828 1846 1820 1837 0 +1.22(+0.07%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.