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 (%)
Nov 28, 2008 871.36 911.29 858.70 890.66 0 +20.01(+2.30%)
Nov 27, 2008 832.89 886.85 824.39 870.66 0 +0.00(+0.00%)
Nov 26, 2008 832.89 886.85 824.39 870.66 0 +15.55(+1.82%)
Nov 25, 2008 884.38 922.04 825.59 855.11 0 +8.15(+0.96%)
Nov 24, 2008 789.12 857.95 776.30 846.96 0 +78.67(+10.24%)
Nov 21, 2008 731.75 782.49 707.43 768.29 0 +41.83(+5.76%)
Nov 20, 2008 734.40 764.86 705.49 726.47 0 -7.85(-1.07%)
Nov 19, 2008 801.72 809.91 730.82 734.32 0 -64.83(-8.11%)
Nov 18, 2008 803.24 826.69 776.22 799.14 0 +7.80(+0.99%)
Nov 17, 2008 808.30 829.07 780.97 791.34 0 -26.03(-3.18%)
Nov 14, 2008 836.89 863.04 798.75 817.38 0 -34.66(-4.07%)
Nov 13, 2008 815.97 856.07 747.95 852.04 0 +49.78(+6.20%)
Nov 12, 2008 850.38 864.51 794.60 802.26 0 -71.76(-8.21%)
Nov 11, 2008 908.49 916.44 848.38 874.02 0 -95.84(-9.88%)
Nov 10, 2008 932.23 1019 951.17 969.86 0 +53.82(+5.88%)
Nov 07, 2008 917.82 928.68 887.69 916.04 0 +9.23(+1.02%)
Nov 06, 2008 944.83 963.68 886.33 906.80 0 -62.94(-6.49%)
Nov 05, 2008 1007 1026 963.37 969.74 0 -56.22(-5.48%)
Nov 04, 2008 1007 1035 985.08 1026 0 +50.51(+5.18%)
Nov 03, 2008 968.41 991.18 949.89 975.45 0 +5.89(+0.61%)
Oct 31, 2008 939.15 988.81 920.90 969.56 0 +14.16(+1.48%)
Oct 30, 2008 936.12 971.36 902.55 955.40 0 +73.65(+8.35%)
Oct 29, 2008 890.43 924.01 856.15 881.74 0 -15.24(-1.70%)
Oct 28, 2008 827.11 898.77 791.27 896.98 0 +92.87(+11.55%)
Oct 27, 2008 812.71 838.63 795.32 804.11 0 -41.31(-4.89%)
Oct 24, 2008 807.31 860.81 783.32 845.42 0 -18.82(-2.18%)
Oct 23, 2008 864.89 888.53 817.01 864.24 0 -18.94(-2.14%)
Oct 22, 2008 943.37 949.07 854.23 883.18 0 -103.89(-10.52%)
Oct 21, 2008 1027 1038 980.65 987.07 0 -89.79(-8.34%)
Oct 20, 2008 1034 1086 1017 1077 0 +46.10(+4.47%)
Oct 17, 2008 989.67 1071 984.19 1031 0 +4.45(+0.43%)
Oct 16, 2008 991.91 1043 952.19 1026 0 +27.21(+2.72%)
Oct 15, 2008 1078 1086 991.83 999.10 0 -114.54(-10.29%)
Oct 14, 2008 1176 1194 1082 1114 0 -34.95(-3.04%)
Oct 13, 2008 1045 1153 1038 1149 0 +144.37(+14.38%)
Oct 10, 2008 991.18 1114 937.84 1004 0 -28.58(-2.77%)
Oct 09, 2008 1092 1117 1027 1033 0 -49.16(-4.54%)
Oct 08, 2008 1098 1150 1050 1082 0 -40.79(-3.63%)
Oct 07, 2008 1197 1217 1116 1123 0 -52.16(-4.44%)
Oct 06, 2008 1193 1205 1114 1175 0 -62.46(-5.05%)
Oct 03, 2008 1277 1312 1232 1237 0 -21.13(-1.68%)
Oct 02, 2008 1310 1329 1253 1258 0 -55.16(-4.20%)
Oct 01, 2008 1314 1338 1285 1314 0 -17.39(-1.31%)
Sep 30, 2008 1294 1346 1283 1331 0 +72.67(+5.77%)
Sep 29, 2008 1349 1357 1239 1258 0 -143.27(-10.22%)
Sep 26, 2008 1395 1419 1378 1402 0 -12.57(-0.89%)
Sep 25, 2008 1424 1450 1397 1414 0 -3.67(-0.26%)
Sep 24, 2008 1401 1438 1387 1418 0 +16.14(+1.15%)
Sep 23, 2008 1412 1433 1378 1402 0 -6.15(-0.44%)
Sep 22, 2008 1447 1473 1398 1408 0 -61.98(-4.22%)
Sep 19, 2008 1440 1517 1398 1470 0 +85.70(+6.19%)
Sep 18, 2008 1335 1399 1296 1384 0 +62.75(+4.75%)
Sep 17, 2008 1363 1379 1311 1321 0 -70.44(-5.06%)
Sep 16, 2008 1382 1420 1359 1392 0 -17.90(-1.27%)
Sep 15, 2008 1417 1456 1396 1410 0 -57.81(-3.94%)
Sep 12, 2008 1462 1483 1437 1468 0 +10.74(+0.74%)
Sep 11, 2008 1447 1469 1422 1457 0 -10.54(-0.72%)
Sep 10, 2008 1479 1493 1454 1467 0 +0.74(+0.05%)
Sep 09, 2008 1519 1527 1462 1467 0 -41.39(-2.74%)
Sep 08, 2008 1517 1547 1471 1508 0 +26.58(+1.79%)
Sep 05, 2008 1454 1492 1444 1481 0 +8.98(+0.61%)
Sep 04, 2008 1513 1517 1463 1472 0 -50.58(-3.32%)
Sep 03, 2008 1540 1564 1511 1523 0 -21.08(-1.37%)
Sep 02, 2008 1560 1582 1533 1544 0 -0.98(-0.06%)
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.