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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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 (%)
Dec 31, 2010 1614 1624 1596 1604 0 -10.16(-0.63%)
Dec 30, 2010 1617 1628 1600 1614 0 -3.90(-0.24%)
Dec 29, 2010 1617 1628 1614 1618 0 +1.78(+0.11%)
Dec 28, 2010 1621 1633 1604 1617 0 -3.10(-0.19%)
Dec 27, 2010 1616 1631 1603 1620 0 -2.99(-0.18%)
Dec 23, 2010 1627 1643 1615 1623 0 -6.52(-0.40%)
Dec 22, 2010 1613 1642 1607 1629 0 +16.46(+1.02%)
Dec 21, 2010 1602 1625 1596 1613 0 +17.31(+1.08%)
Dec 20, 2010 1615 1627 1588 1595 0 -17.03(-1.06%)
Dec 17, 2010 1631 1642 1605 1612 0 -14.84(-0.91%)
Dec 16, 2010 1589 1632 1583 1627 0 +38.84(+2.45%)
Dec 15, 2010 1587 1623 1580 1588 0 -0.41(-0.03%)
Dec 14, 2010 1599 1620 1581 1589 0 -17.23(-1.07%)
Dec 10, 2010 1575 1613 1570 1606 0 +27.53(+1.74%)
Dec 09, 2010 1578 1598 1569 1579 0 -0.04(-0.00%)
Dec 08, 2010 1575 1594 1568 1579 0 +1.59(+0.10%)
Dec 07, 2010 1595 1602 1572 1577 0 -2.34(-0.15%)
Dec 06, 2010 1583 1598 1562 1579 0 -5.50(-0.35%)
Dec 03, 2010 1562 1596 1548 1585 0 +13.10(+0.83%)
Dec 02, 2010 1561 1579 1546 1572 0 +13.20(+0.85%)
Dec 01, 2010 1557 1583 1545 1559 0 +19.09(+1.24%)
Nov 30, 2010 1521 1553 1510 1540 0 +3.41(+0.22%)
Nov 29, 2010 1536 1557 1513 1536 0 -4.38(-0.28%)
Nov 26, 2010 1527 1549 1513 1540 0 +1.41(+0.09%)
Nov 24, 2010 1519 1539 1539 1539 0 +38.66(+2.58%)
Nov 23, 2010 1501 1510 1481 1500 0 -19.05(-1.25%)
Nov 22, 2010 1503 1527 1489 1519 0 +6.98(+0.46%)
Nov 19, 2010 1520 1529 1500 1512 0 -8.01(-0.53%)
Nov 18, 2010 1500 1534 1494 1520 0 +35.11(+2.36%)
Nov 17, 2010 1486 1501 1471 1485 0 +4.29(+0.29%)
Nov 16, 2010 1496 1507 1463 1481 0 -24.25(-1.61%)
Nov 15, 2010 1506 1522 1494 1505 0 +8.96(+0.60%)
Nov 12, 2010 1510 1525 1487 1496 0 -27.89(-1.83%)
Nov 11, 2010 1517 1539 1484 1524 0 -4.34(-0.28%)
Nov 10, 2010 1518 1537 1501 1529 0 +11.96(+0.79%)
Nov 09, 2010 1520 1535 1509 1517 0 -6.03(-0.40%)
Nov 08, 2010 1510 1535 1499 1523 0 -1.52(-0.10%)
Nov 05, 2010 1505 1537 1474 1524 0 -10.07(-0.66%)
Nov 04, 2010 1519 1557 1507 1534 0 +10.04(+0.66%)
Nov 03, 2010 1492 1536 1483 1524 0 +26.80(+1.79%)
Nov 02, 2010 1479 1505 1466 1497 0 +32.36(+2.21%)
Nov 01, 2010 1482 1493 1452 1465 0 -11.78(-0.80%)
Oct 29, 2010 1471 1492 1460 1477 0 +1.06(+0.07%)
Oct 28, 2010 1491 1503 1450 1476 0 -7.02(-0.47%)
Oct 27, 2010 1460 1486 1448 1483 0 +9.74(+0.66%)
Oct 25, 2010 1437 1483 1433 1473 0 +39.00(+2.72%)
Oct 22, 2010 1436 1474 1413 1434 0 +69.87(+5.12%)
Oct 21, 2010 1363 1380 1337 1364 0 +7.15(+0.53%)
Oct 20, 2010 1347 1372 1329 1357 0 +13.58(+1.01%)
Oct 19, 2010 1353 1366 1325 1343 0 -27.51(-2.01%)
Oct 18, 2010 1359 1394 1353 1371 0 +13.47(+0.99%)
Oct 15, 2010 1355 1369 1333 1358 0 +10.14(+0.75%)
Oct 14, 2010 1357 1371 1336 1347 0 -10.48(-0.77%)
Oct 13, 2010 1348 1373 1339 1358 0 +15.17(+1.13%)
Oct 12, 2010 1309 1347 1308 1343 0 +29.48(+2.24%)
Oct 11, 2010 1310 1324 1305 1313 0 -2.15(-0.16%)
Oct 08, 2010 1299 1319 1286 1315 0 +15.54(+1.20%)
Oct 07, 2010 1303 1316 1280 1300 0 +1.98(+0.15%)
Oct 06, 2010 1294 1326 1277 1298 0 +13.74(+1.07%)
Oct 05, 2010 1279 1307 1248 1284 0 +11.49(+0.90%)
Oct 04, 2010 1289 1301 1265 1273 0 -22.50(-1.74%)
Oct 01, 2010 1305 1314 1280 1295 0 +0.14(+0.01%)
Sep 30, 2010 1317 1334 1279 1295 0 -31.33(-2.36%)
Sep 29, 2010 1306 1340 1309 1326 0 +2.83(+0.21%)
Sep 28, 2010 1298 1330 1285 1323 0 +15.58(+1.19%)
Sep 27, 2010 1305 1323 1297 1308 0 -7.44(-0.57%)
Sep 24, 2010 1296 1324 1295 1315 0 +27.61(+2.14%)
Sep 23, 2010 1269 1310 1270 1288 0 -0.86(-0.07%)
Sep 22, 2010 1283 1314 1265 1289 0 -15.08(-1.16%)
Sep 21, 2010 1299 1324 1295 1304 0 -8.13(-0.62%)
Sep 20, 2010 1272 1315 1269 1312 0 +31.87(+2.49%)
Sep 17, 2010 1277 1296 1192 1280 0 +8.19(+0.64%)
Sep 15, 2010 1242 1279 1238 1272 0 +18.82(+1.50%)
Sep 14, 2010 1228 1267 1222 1253 0 +11.01(+0.89%)
Sep 13, 2010 1206 1253 1204 1242 0 +36.63(+3.04%)
Sep 10, 2010 1206 1227 1195 1205 0 -11.87(-0.98%)
Sep 09, 2010 1224 1241 1205 1217 0 +1.07(+0.09%)
Sep 08, 2010 1198 1228 1194 1216 0 +14.81(+1.23%)
Sep 07, 2010 1212 1227 1194 1201 0 -20.38(-1.67%)
Sep 03, 2010 1222 1222 1222 0 -16.77(-1.35%)
Sep 02, 2010 1226 1249 1220 1238 0 -1.93(-0.16%)
Sep 01, 2010 1226 1261 1226 1240 0 +26.18(+2.16%)
Aug 31, 2010 1209 1236 1205 1214 0 -13.27(-1.08%)
Aug 30, 2010 1231 1261 1224 1227 0 -17.46(-1.40%)
Aug 27, 2010 1206 1251 1197 1245 0 +41.83(+3.48%)
Aug 26, 2010 1191 1230 1191 1203 0 +0.72(+0.06%)
Aug 25, 2010 1164 1208 1171 1202 0 +17.03(+1.44%)
Aug 24, 2010 1165 1196 1159 1185 0 -8.10(-0.68%)
Aug 23, 2010 1210 1226 1189 1193 0 -19.90(-1.64%)
Aug 20, 2010 1195 1221 1190 1213 0 +5.07(+0.42%)
Aug 19, 2010 1203 1224 1197 1208 0 -13.12(-1.07%)
Aug 18, 2010 1205 1230 1197 1221 0 +7.08(+0.58%)
Aug 17, 2010 1196 1235 1198 1214 0 +20.92(+1.75%)
Aug 16, 2010 1175 1207 1179 1193 0 -2.56(-0.21%)
Aug 13, 2010 1183 1212 1186 1196 0 -5.50(-0.46%)
Aug 12, 2010 1217 1235 1176 1201 0 -48.34(-3.87%)
Aug 11, 2010 1270 1283 1244 1250 0 -56.10(-4.30%)
Aug 10, 2010 1302 1323 1286 1306 0 -24.07(-1.81%)
Aug 09, 2010 1316 1339 1311 1330 0 +9.54(+0.72%)
Aug 06, 2010 1316 1338 1298 1320 0 -14.58(-1.09%)
Aug 05, 2010 1323 1352 1321 1335 0 -22.59(-1.66%)
Aug 04, 2010 1342 1374 1339 1358 0 +2.41(+0.18%)
Aug 03, 2010 1336 1369 1336 1355 0 +2.02(+0.15%)
Aug 02, 2010 1343 1364 1330 1353 0 +13.33(+0.99%)
Jul 30, 2010 1321 1352 1315 1340 0 -0.86(-0.06%)
Jul 29, 2010 1345 1370 1320 1341 0 -8.97(-0.66%)
Jul 28, 2010 1347 1374 1343 1350 0 -17.07(-1.25%)
Jul 27, 2010 1387 1415 1346 1367 0 -49.30(-3.48%)
Jul 26, 2010 1365 1423 1367 1416 0 +43.23(+3.15%)
Jul 23, 2010 1328 1377 1324 1373 0 +29.55(+2.20%)
Jul 22, 2010 1309 1350 1308 1343 0 +43.09(+3.31%)
Jul 21, 2010 1316 1336 1293 1300 0 -17.22(-1.31%)
Jul 20, 2010 1271 1322 1274 1317 0 +17.09(+1.31%)
Jul 19, 2010 1287 1315 1275 1300 0 +7.13(+0.55%)
Jul 16, 2010 1301 1345 1283 1293 0 -90.59(-6.55%)
Jul 15, 2010 1366 1399 1351 1384 0 +10.84(+0.79%)
Jul 14, 2010 1361 1391 1355 1373 0 -0.65(-0.05%)
Jul 13, 2010 1329 1383 1318 1374 0 +59.52(+4.53%)
Jul 12, 2010 1302 1344 1293 1314 0 -5.15(-0.39%)
Jul 09, 2010 1290 1325 1295 1319 0 +18.49(+1.42%)
Jul 08, 2010 1288 1314 1280 1301 0 +5.53(+0.43%)
Jul 07, 2010 1231 1299 1243 1295 0 +49.31(+3.96%)
Jul 06, 2010 1252 1298 1238 1246 0 -12.07(-0.96%)
Jul 02, 2010 1259 1282 1242 1258 0 -12.40(-0.98%)
Jul 01, 2010 1290 1319 1248 1270 0 -30.57(-2.35%)
Jun 30, 2010 1294 1342 1294 1301 0 -10.92(-0.83%)
Jun 29, 2010 1325 1344 1298 1312 0 -39.69(-2.94%)
Jun 25, 2010 1343 1376 1331 1351 0 -2.20(-0.16%)
Jun 24, 2010 1352 1383 1346 1354 0 -24.84(-1.80%)
Jun 23, 2010 1359 1399 1346 1378 0 +2.39(+0.17%)
Jun 22, 2010 1381 1432 1366 1376 0 -27.27(-1.94%)
Jun 21, 2010 1406 1439 1390 1403 0 +19.17(+1.38%)
Jun 18, 2010 1360 1390 1358 1384 0 +17.24(+1.26%)
Jun 17, 2010 1368 1388 1347 1367 0 +0.49(+0.04%)
Jun 16, 2010 1352 1383 1350 1366 0 -13.01(-0.94%)
Jun 15, 2010 1352 1384 1341 1379 0 +35.50(+2.64%)
Jun 14, 2010 1344 1379 1338 1344 0 -0.26(-0.02%)
Jun 11, 2010 1295 1349 1289 1344 0 +34.01(+2.60%)
Jun 10, 2010 1302 1317 1278 1310 0 +25.70(+2.00%)
Jun 09, 2010 1294 1318 1273 1285 0 -8.55(-0.66%)
Jun 08, 2010 1275 1304 1249 1293 0 +21.19(+1.67%)
Jun 07, 2010 1283 1312 1268 1272 0 -21.07(-1.63%)
Jun 04, 2010 1303 1344 1288 1293 0 -69.53(-5.10%)
Jun 03, 2010 1332 1376 1331 1362 0 +19.71(+1.47%)
Jun 02, 2010 1305 1344 1305 1343 0 +36.19(+2.77%)
Jun 01, 2010 1305 1360 1306 1307 0 -31.61(-2.36%)
May 28, 2010 1338 1338 1338 0 -31.31(-2.29%)
May 27, 2010 1325 1372 1324 1370 0 +57.05(+4.35%)
May 26, 2010 1310 1362 1305 1312 0 -10.38(-0.78%)
May 25, 2010 1277 1329 1248 1323 0 +5.81(+0.44%)
May 24, 2010 1322 1349 1314 1317 0 -21.19(-1.58%)
May 21, 2010 1297 1354 1287 1338 0 +19.66(+1.49%)
May 20, 2010 1313 1363 1311 1319 0 -75.51(-5.42%)
May 19, 2010 1393 1426 1375 1394 0 -14.46(-1.03%)
May 18, 2010 1420 1447 1396 1409 0 -13.05(-0.92%)
May 17, 2010 1405 1438 1378 1422 0 +11.62(+0.82%)
May 14, 2010 1426 1455 1393 1410 0 -44.25(-3.04%)
May 13, 2010 1448 1477 1439 1454 0 -3.45(-0.24%)
May 12, 2010 1403 1463 1393 1458 0 +53.60(+3.82%)
May 11, 2010 1405 1425 1371 1404 0 +28.20(+2.05%)
May 10, 2010 1357 1391 1351 1376 0 +56.04(+4.25%)
May 07, 2010 1340 1374 1304 1320 0 -36.59(-2.70%)
May 06, 2010 1420 1444 1292 1356 0 -103.72(-7.10%)
May 05, 2010 1467 1497 1448 1460 0 -8.47(-0.58%)
May 04, 2010 1491 1504 1447 1469 0 -52.96(-3.48%)
May 03, 2010 1488 1533 1489 1522 0 +31.22(+2.09%)
Apr 30, 2010 1513 1536 1484 1490 0 -28.96(-1.91%)
Apr 29, 2010 1493 1531 1488 1519 0 +32.86(+2.21%)
Apr 28, 2010 1482 1506 1469 1486 0 +0.66(+0.04%)
Apr 27, 2010 1500 1530 1479 1486 0 -29.27(-1.93%)
Apr 26, 2010 1517 1541 1509 1515 0 -14.12(-0.92%)
Apr 23, 2010 1512 1541 1504 1529 0 +12.35(+0.81%)
Apr 22, 2010 1479 1527 1464 1517 0 +16.61(+1.11%)
Apr 21, 2010 1491 1516 1480 1500 0 +0.16(+0.01%)
Apr 20, 2010 1483 1508 1471 1500 0 +19.32(+1.30%)
Apr 19, 2010 1470 1502 1448 1481 0 +2.45(+0.17%)
Apr 16, 2010 1477 1502 1465 1478 0 -6.90(-0.46%)
Apr 15, 2010 1485 1508 1477 1485 0 -15.58(-1.04%)
Apr 14, 2010 1441 1509 1436 1501 0 +58.86(+4.08%)
Apr 13, 2010 1424 1448 1418 1442 0 +8.29(+0.58%)
Apr 12, 2010 1433 1448 1424 1434 0 -6.35(-0.44%)
Apr 09, 2010 1435 1451 1426 1440 0 -1.82(-0.13%)
Apr 08, 2010 1442 1456 1425 1442 0 -13.85(-0.95%)
Apr 07, 2010 1464 1474 1439 1456 0 -8.73(-0.60%)
Apr 06, 2010 1428 1472 1427 1464 0 +19.43(+1.34%)
Apr 05, 2010 1418 1448 1415 1445 0 +24.76(+1.74%)
Apr 01, 2010 1420 1420 1420 0 -3.39(-0.24%)
Mar 31, 2010 1427 1461 1418 1424 0 -5.72(-0.40%)
Mar 30, 2010 1417 1439 1412 1429 0 +14.71(+1.04%)
Mar 29, 2010 1429 1437 1403 1415 0 -11.19(-0.78%)
Mar 26, 2010 1429 1453 1405 1426 0 +18.00(+1.28%)
Mar 25, 2010 1408 1444 1404 1408 0 -11.61(-0.82%)
Mar 24, 2010 1410 1440 1402 1419 0 +12.30(+0.87%)
Mar 23, 2010 1423 1444 1378 1407 0 -22.98(-1.61%)
Mar 22, 2010 1412 1440 1400 1430 0 -1.75(-0.12%)
Mar 19, 2010 1434 1454 1407 1432 0 -5.81(-0.40%)
Mar 18, 2010 1485 1488 1432 1438 0 -49.75(-3.34%)
Mar 17, 2010 1471 1514 1464 1487 0 +56.94(+3.98%)
Mar 16, 2010 1401 1433 1403 1430 0 +16.96(+1.20%)
Mar 15, 2010 1401 1419 1390 1413 0 +7.29(+0.52%)
Mar 12, 2010 1406 1420 1392 1406 0 -10.80(-0.76%)
Mar 11, 2010 1376 1420 1377 1417 0 +21.94(+1.57%)
Mar 10, 2010 1369 1399 1366 1395 0 +13.44(+0.97%)
Mar 09, 2010 1366 1398 1364 1382 0 +1.54(+0.11%)
Mar 08, 2010 1375 1390 1366 1380 0 +2.52(+0.18%)
Mar 05, 2010 1346 1381 1349 1378 0 +25.79(+1.91%)
Mar 04, 2010 1333 1356 1331 1352 0 +5.44(+0.40%)
Mar 03, 2010 1321 1356 1325 1346 0 +15.99(+1.20%)
Mar 02, 2010 1290 1335 1299 1330 0 +33.12(+2.55%)
Mar 01, 2010 1264 1305 1267 1297 0 +31.24(+2.47%)
Feb 26, 2010 1257 1278 1255 1266 0 -3.23(-0.25%)
Feb 25, 2010 1256 1276 1248 1269 0 -13.23(-1.03%)
Feb 24, 2010 1258 1289 1261 1282 0 +16.62(+1.31%)
Feb 23, 2010 1257 1281 1250 1266 0 -7.84(-0.62%)
Feb 22, 2010 1267 1295 1264 1274 0 -8.32(-0.65%)
Feb 19, 2010 1263 1290 1263 1282 0 +6.06(+0.47%)
Feb 18, 2010 1247 1281 1250 1276 0 +16.42(+1.30%)
Feb 17, 2010 1244 1266 1242 1259 0 +5.34(+0.43%)
Feb 16, 2010 1228 1257 1227 1254 0 +20.50(+1.66%)
Feb 12, 2010 1234 1234 1234 0 +12.11(+0.99%)
Feb 11, 2010 1179 1227 1175 1222 0 +43.39(+3.68%)
Feb 10, 2010 1154 1185 1152 1178 0 +9.12(+0.78%)
Feb 09, 2010 1142 1180 1143 1169 0 +23.46(+2.05%)
Feb 08, 2010 1135 1163 1133 1146 0 +0.70(+0.06%)
Feb 05, 2010 1128 1150 1111 1145 0 +6.69(+0.59%)
Feb 04, 2010 1155 1172 1134 1138 0 -35.79(-3.05%)
Feb 03, 2010 1149 1182 1154 1174 0 +8.34(+0.72%)
Feb 02, 2010 1142 1175 1146 1166 0 +0.96(+0.08%)
Feb 01, 2010 1132 1168 1135 1165 0 +20.09(+1.76%)
Jan 29, 2010 1154 1173 1138 1145 0 -14.82(-1.28%)
Jan 28, 2010 1171 1175 1142 1159 0 -12.03(-1.03%)
Jan 27, 2010 1150 1187 1134 1171 0 +4.22(+0.36%)
Jan 26, 2010 1141 1183 1137 1167 0 +11.12(+0.96%)
Jan 25, 2010 1145 1167 1137 1156 0 +5.50(+0.48%)
Jan 22, 2010 1164 1187 1144 1151 0 -29.68(-2.51%)
Jan 21, 2010 1191 1203 1168 1180 0 -10.90(-0.92%)
Jan 20, 2010 1202 1218 1180 1191 0 -30.88(-2.53%)
Jan 19, 2010 1199 1231 1199 1222 0 +19.65(+1.63%)
Jan 15, 2010 1202 1202 1202 0 -17.40(-1.43%)
Jan 14, 2010 1187 1228 1194 1220 0 +18.70(+1.56%)
Jan 13, 2010 1196 1207 1180 1201 0 +9.42(+0.79%)
Jan 12, 2010 1182 1204 1183 1192 0 -10.92(-0.91%)
Jan 11, 2010 1198 1218 1186 1203 0 -7.36(-0.61%)
Jan 08, 2010 1192 1216 1195 1210 0 +3.83(+0.32%)
Jan 07, 2010 1191 1213 1188 1206 0 +6.14(+0.51%)
Jan 06, 2010 1216 1225 1194 1200 0 -19.40(-1.59%)
Jan 05, 2010 1222 1235 1207 1219 0 -5.24(-0.43%)
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.