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

Networking & Communication Devices Sector (CIX: MSECTOR814 )

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, 2012 911.05 914.30 889.24 898.65 0 -12.35(-1.36%)
Oct 26, 2012 911.00 911.00 911.00 0 +6.02(+0.66%)
Oct 25, 2012 920.38 922.08 896.89 904.98 0 -8.96(-0.98%)
Oct 24, 2012 951.58 954.34 908.38 913.94 0 -36.66(-3.86%)
Oct 23, 2012 948.20 958.76 943.51 950.60 0 -1.23(-0.13%)
Oct 19, 2012 978.11 981.52 948.34 951.82 0 -25.01(-2.56%)
Oct 18, 2012 979.09 987.53 969.43 976.83 0 -1.55(-0.16%)
Oct 17, 2012 972.24 984.44 967.72 978.38 0 -8.25(-0.84%)
Oct 16, 2012 973.52 991.02 969.27 986.63 0 +16.75(+1.73%)
Oct 15, 2012 965.71 974.74 960.74 969.88 0 +8.88(+0.92%)
Oct 12, 2012 954.61 964.51 951.03 961.00 0 +6.20(+0.65%)
Oct 11, 2012 964.94 967.20 949.04 954.80 0 -1.60(-0.17%)
Oct 10, 2012 981.57 982.32 954.96 956.39 0 -25.18(-2.57%)
Oct 09, 2012 988.35 995.29 978.26 981.58 0 -5.10(-0.52%)
Oct 08, 2012 986.17 997.58 980.98 986.68 0 +1.24(+0.13%)
Oct 06, 2012 995.21 1002 981.63 985.43 0 +0.00(+0.00%)
Oct 05, 2012 995.21 1002 981.63 985.43 0 -2.15(-0.22%)
Oct 04, 2012 994.16 996.71 983.69 987.58 0 -2.35(-0.24%)
Oct 03, 2012 992.34 1000 986.61 989.93 0 +2.41(+0.24%)
Oct 02, 2012 998.04 1002 979.33 987.52 0 -7.07(-0.71%)
Oct 01, 2012 1006 1015 989.26 994.58 0 -4.51(-0.45%)
Sep 28, 2012 996.54 1014 994.26 999.09 0 +10.78(+1.09%)
Sep 27, 2012 981.13 993.27 974.15 988.31 0 +12.49(+1.28%)
Sep 26, 2012 983.09 986.67 963.53 975.82 0 -6.48(-0.66%)
Sep 25, 2012 999.11 1001 980.42 982.30 0 -8.31(-0.84%)
Sep 24, 2012 992.59 1000 983.43 990.61 0 -5.19(-0.52%)
Sep 21, 2012 1008 1012 994.07 995.81 0 -9.58(-0.95%)
Sep 20, 2012 1003 1007 994.56 1005 0 -2.25(-0.22%)
Sep 19, 2012 1011 1013 998.94 1008 0 +3.04(+0.30%)
Sep 18, 2012 1007 1017 1002 1005 0 -7.16(-0.71%)
Sep 17, 2012 1012 1020 1006 1012 0 -15.88(-1.55%)
Sep 14, 2012 1021 1040 1019 1028 0 +6.84(+0.67%)
Sep 13, 2012 1005 1029 1002 1021 0 +13.87(+1.38%)
Sep 12, 2012 1006 1017 1001 1007 0 +5.15(+0.51%)
Sep 11, 2012 1004 1013 994.34 1002 0 -3.73(-0.37%)
Sep 10, 2012 1020 1023 1002 1006 0 -20.90(-2.04%)
Sep 07, 2012 1023 1032 1008 1026 0 -4.62(-0.45%)
Sep 06, 2012 998.21 1033 996.77 1031 0 +42.50(+4.30%)
Sep 05, 2012 994.18 1000 986.35 988.53 0 -5.68(-0.57%)
Sep 04, 2012 991.40 1002 981.61 994.21 0 -1.30(-0.13%)
Aug 31, 2012 995.51 995.51 995.51 0 +6.93(+0.70%)
Aug 30, 2012 998.55 999.32 984.06 988.58 0 -17.87(-1.78%)
Aug 29, 2012 1006 1010 995.83 1006 0 -3.67(-0.36%)
Aug 27, 2012 1005 1012 998.66 1010 0 +7.15(+0.71%)
Aug 24, 2012 996.99 1007 989.16 1003 0 +1.78(+0.18%)
Aug 23, 2012 1002 1015 996.13 1001 0 -4.50(-0.45%)
Aug 22, 2012 998.51 1007 991.60 1006 0 +2.36(+0.24%)
Aug 21, 2012 997.22 1011 994.34 1003 0 +9.14(+0.92%)
Aug 20, 2012 997.01 1005 986.40 994.19 0 -6.05(-0.60%)
Aug 17, 2012 998.96 1010 994.47 1000 0 +2.00(+0.20%)
Aug 16, 2012 980.88 1006 976.53 998.24 0 +78.46(+8.53%)
Aug 15, 2012 908.45 928.99 906.95 919.78 0 +10.94(+1.20%)
Aug 14, 2012 924.35 924.62 905.07 908.84 0 -12.47(-1.35%)
Aug 13, 2012 931.30 934.82 914.27 921.31 0 -10.43(-1.12%)
Aug 11, 2012 929.65 933.99 919.22 931.74 0 +0.00(+0.00%)
Aug 10, 2012 929.65 933.99 919.22 931.74 0 -8.40(-0.89%)
Aug 09, 2012 933.18 945.75 926.65 940.14 0 +27.83(+3.05%)
Aug 08, 2012 907.53 915.28 897.46 912.31 0 -0.67(-0.07%)
Aug 07, 2012 896.72 918.32 894.80 912.98 0 +23.66(+2.66%)
Aug 06, 2012 876.19 896.58 874.53 889.32 0 +19.97(+2.30%)
Aug 03, 2012 855.36 874.33 849.13 869.35 0 +31.39(+3.75%)
Aug 02, 2012 839.57 857.49 831.42 837.97 0 -12.00(-1.41%)
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.