Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tobacco Products, Other Sector (CIX: MSECTOR351 )

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 29, 2016 1308 1365 1308 1359 0 +54.13(+4.15%)
Jan 28, 2016 1295 1313 1275 1305 0 +18.12(+1.41%)
Jan 27, 2016 1289 1312 1273 1287 0 -0.99(-0.08%)
Jan 26, 2016 1297 1313 1282 1288 0 -12.17(-0.94%)
Jan 25, 2016 1310 1319 1285 1300 0 -13.90(-1.06%)
Jan 22, 2016 1293 1322 1285 1314 0 +32.28(+2.52%)
Jan 21, 2016 1291 1300 1271 1281 0 -7.20(-0.56%)
Jan 20, 2016 1263 1298 1240 1289 0 +10.18(+0.80%)
Jan 19, 2016 1288 1291 1264 1279 0 -3.48(-0.27%)
Jan 15, 2016 1282 1282 1282 1282 0 -26.57(-2.03%)
Jan 14, 2016 1288 1319 1280 1309 0 +21.36(+1.66%)
Jan 13, 2016 1287 1317 1280 1287 0 -22.60(-1.73%)
Jan 12, 2016 1317 1317 1280 1310 0 +1.74(+0.13%)
Jan 11, 2016 1291 1311 1288 1308 0 +26.82(+2.09%)
Jan 08, 2016 1320 1321 1276 1281 0 -32.28(-2.46%)
Jan 07, 2016 1331 1341 1303 1314 0 -47.93(-3.52%)
Jan 06, 2016 1362 1383 1353 1361 0 -12.16(-0.89%)
Jan 05, 2016 1379 1398 1371 1374 0 -1.24(-0.09%)
Jan 04, 2016 1368 1384 1361 1375 0 -17.63(-1.27%)
Dec 31, 2015 1392 1392 1392 1392 0 -11.92(-0.85%)
Dec 30, 2015 1404 1416 1391 1404 0 -2.73(-0.19%)
Dec 29, 2015 1430 1430 1396 1407 0 -17.63(-1.24%)
Dec 28, 2015 1423 1428 1400 1425 0 -0.75(-0.05%)
Dec 24, 2015 1426 1426 1426 1426 0 -7.69(-0.54%)
Dec 23, 2015 1403 1437 1398 1433 0 +35.75(+2.56%)
Dec 22, 2015 1350 1397 1342 1397 0 +52.39(+3.89%)
Dec 21, 2015 1355 1372 1326 1345 0 -5.71(-0.42%)
Dec 18, 2015 1340 1366 1329 1351 0 +2.24(+0.17%)
Dec 17, 2015 1368 1376 1344 1349 0 -18.87(-1.38%)
Dec 16, 2015 1321 1370 1319 1367 0 +51.89(+3.94%)
Dec 15, 2015 1310 1326 1301 1316 0 +10.18(+0.78%)
Dec 14, 2015 1326 1336 1293 1305 0 -22.84(-1.72%)
Dec 11, 2015 1341 1353 1320 1328 0 -31.79(-2.34%)
Dec 10, 2015 1366 1379 1352 1360 0 -9.68(-0.71%)
Dec 09, 2015 1376 1395 1361 1370 0 -8.94(-0.65%)
Dec 08, 2015 1374 1384 1354 1379 0 -6.45(-0.47%)
Dec 07, 2015 1398 1404 1378 1385 0 -14.16(-1.01%)
Dec 04, 2015 1374 1402 1373 1399 0 +29.80(+2.18%)
Dec 03, 2015 1391 1409 1364 1369 0 -16.39(-1.18%)
Dec 02, 2015 1403 1416 1382 1386 0 -22.35(-1.59%)
Dec 01, 2015 1412 1418 1395 1408 0 +4.22(+0.30%)
Nov 30, 2015 1407 1418 1400 1404 0 -0.49(-0.03%)
Nov 27, 2015 1405 1409 1391 1404 0 -0.99(-0.07%)
Nov 25, 2015 1405 1405 1405 1405 0 -13.16(-0.93%)
Nov 24, 2015 1427 1435 1405 1419 0 -10.43(-0.73%)
Nov 23, 2015 1429 1430 1429 1429 0 +15.64(+1.11%)
Nov 20, 2015 1405 1417 1393 1413 0 +9.68(+0.69%)
Nov 19, 2015 1395 1412 1392 1404 0 +9.19(+0.66%)
Nov 18, 2015 1394 1396 1376 1394 0 +3.73(+0.27%)
Nov 17, 2015 1381 1395 1357 1391 0 +11.42(+0.83%)
Nov 16, 2015 1354 1381 1350 1379 0 +24.33(+1.80%)
Nov 13, 2015 1339 1360 1336 1355 0 +5.46(+0.40%)
Nov 12, 2015 1360 1369 1341 1350 0 -21.10(-1.54%)
Nov 11, 2015 1373 1381 1359 1371 0 +4.47(+0.33%)
Nov 10, 2015 1355 1375 1355 1366 0 +8.94(+0.66%)
Nov 09, 2015 1354 1377 1340 1357 0 +0.49(+0.04%)
Nov 06, 2015 1353 1366 1291 1357 0 +17.14(+1.28%)
Nov 05, 2015 1359 1362 1328 1340 0 -17.39(-1.28%)
Nov 04, 2015 1353 1363 1338 1357 0 +10.18(+0.76%)
Nov 03, 2015 1363 1371 1343 1347 0 -18.87(-1.38%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.