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

Advertising Agencies Sector (CIX: MSECTOR720 )

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 (%)
Oct 31, 2013 2152 2179 2140 2159 0 +7.15(+0.33%)
Oct 30, 2013 2172 2176 2144 2151 0 -18.82(-0.87%)
Oct 29, 2013 2144 2175 2140 2170 0 +16.83(+0.78%)
Oct 28, 2013 2124 2164 2123 2153 0 +27.36(+1.29%)
Oct 25, 2013 2114 2144 2109 2126 0 +26.10(+1.24%)
Oct 24, 2013 2091 2118 2077 2100 0 +27.80(+1.34%)
Oct 23, 2013 2108 2121 2066 2072 0 -48.48(-2.29%)
Oct 22, 2013 2101 2134 2090 2121 0 +29.88(+1.43%)
Oct 21, 2013 2097 2102 2067 2091 0 +2.08(+0.10%)
Oct 18, 2013 2093 2116 2076 2089 0 -15.99(-0.76%)
Oct 17, 2013 2093 2112 2082 2105 0 +7.66(+0.37%)
Oct 16, 2013 2071 2108 2060 2097 0 -1.06(-0.05%)
Oct 15, 2013 2101 2129 2082 2098 0 +18.01(+0.87%)
Oct 14, 2013 2060 2088 2047 2080 0 +7.33(+0.35%)
Oct 11, 2013 2068 2079 2053 2073 0 +14.73(+0.72%)
Oct 10, 2013 2028 2062 2023 2058 0 +45.74(+2.27%)
Oct 09, 2013 2021 2029 1997 2012 0 -9.34(-0.46%)
Oct 08, 2013 2055 2062 2017 2022 0 -31.24(-1.52%)
Oct 07, 2013 2062 2074 2049 2053 0 -22.46(-1.08%)
Oct 04, 2013 2071 2082 2065 2075 0 +7.72(+0.37%)
Oct 03, 2013 2081 2086 2060 2068 0 -13.06(-0.63%)
Oct 02, 2013 2083 2096 2067 2081 0 -12.99(-0.62%)
Oct 01, 2013 2090 2111 2071 2094 0 -8.72(-0.41%)
Sep 27, 2013 2116 2123 2095 2102 0 -7.51(-0.36%)
Sep 26, 2013 2108 2122 2092 2110 0 +1.18(+0.06%)
Sep 25, 2013 2120 2131 2100 2109 0 -2.21(-0.10%)
Sep 24, 2013 2116 2133 2107 2111 0 +1.57(+0.07%)
Sep 23, 2013 2131 2135 2100 2109 0 -21.01(-0.99%)
Sep 20, 2013 2154 2159 2127 2130 0 -17.69(-0.82%)
Sep 19, 2013 2146 2167 2130 2148 0 +5.91(+0.28%)
Sep 18, 2013 2144 2156 2112 2142 0 -4.63(-0.22%)
Sep 17, 2013 2129 2152 2124 2147 0 +16.51(+0.78%)
Sep 16, 2013 2150 2151 2119 2130 0 +6.70(+0.32%)
Sep 13, 2013 2120 2133 2111 2124 0 +16.28(+0.77%)
Sep 12, 2013 2101 2121 2093 2107 0 -4.52(-0.21%)
Sep 11, 2013 2096 2116 2089 2112 0 +30.66(+1.47%)
Sep 10, 2013 2071 2090 2065 2081 0 +20.81(+1.01%)
Sep 09, 2013 2039 2066 2035 2060 0 +25.39(+1.25%)
Sep 06, 2013 2043 2055 2022 2035 0 +0.43(+0.02%)
Sep 05, 2013 2030 2048 2024 2034 0 +17.78(+0.88%)
Sep 04, 2013 2004 2020 1999 2017 0 +28.78(+1.45%)
Sep 03, 2013 2010 2022 1973 1988 0 +7.05(+0.36%)
Aug 30, 2013 1981 1981 1981 0 -13.91(-0.70%)
Aug 29, 2013 1972 2009 1968 1995 0 +27.57(+1.40%)
Aug 28, 2013 1961 1978 1953 1967 0 -4.68(-0.24%)
Aug 27, 2013 1990 2000 1969 1972 0 -38.55(-1.92%)
Aug 26, 2013 2024 2029 2006 2010 0 -9.29(-0.46%)
Aug 23, 2013 2021 2029 2011 2020 0 -3.03(-0.15%)
Aug 22, 2013 2013 2027 2004 2023 0 +16.73(+0.83%)
Aug 21, 2013 2030 2041 2002 2006 0 -24.98(-1.23%)
Aug 20, 2013 2016 2040 2003 2031 0 +13.44(+0.67%)
Aug 19, 2013 2046 2052 2009 2018 0 +9.62(+0.48%)
Aug 16, 2013 1986 2013 1984 2008 0 +19.64(+0.99%)
Aug 15, 2013 2013 2022 1976 1988 0 -39.72(-1.96%)
Aug 14, 2013 2041 2049 2026 2028 0 -3.89(-0.19%)
Aug 13, 2013 2045 2051 2028 2032 0 -14.10(-0.69%)
Aug 12, 2013 2026 2059 2022 2046 0 +6.42(+0.31%)
Aug 09, 2013 2047 2067 2030 2040 0 -12.62(-0.61%)
Aug 08, 2013 2059 2064 2044 2052 0 +6.93(+0.34%)
Aug 07, 2013 2047 2059 2038 2045 0 +0.79(+0.04%)
Aug 06, 2013 2065 2076 2042 2045 0 -13.60(-0.66%)
Aug 05, 2013 2055 2070 2043 2058 0 -5.28(-0.26%)
Aug 02, 2013 2064 2090 2052 2063 0 -58.58(-2.76%)
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.