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

Application Software Sector (CIX: MSECTOR821 )

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, 2008 848.44 865.27 843.75 854.19 0 +4.15(+0.49%)
Dec 30, 2008 832.00 854.14 828.43 850.04 0 +23.52(+2.85%)
Dec 29, 2008 834.32 837.55 813.86 826.52 0 -6.70(-0.80%)
Dec 26, 2008 833.67 839.55 827.69 833.22 0 +1.35(+0.16%)
Dec 25, 2008 833.90 841.40 826.09 831.87 0 +0.00(+0.00%)
Dec 24, 2008 833.90 841.40 826.09 831.87 0 -1.32(-0.16%)
Dec 23, 2008 839.77 850.79 822.71 833.18 0 -2.35(-0.28%)
Dec 22, 2008 845.62 847.28 820.87 835.53 0 -6.19(-0.74%)
Dec 19, 2008 843.25 865.43 822.03 841.72 0 +13.95(+1.68%)
Dec 18, 2008 848.66 855.98 815.03 827.77 0 -19.26(-2.27%)
Dec 17, 2008 854.66 864.88 838.94 847.03 0 -14.62(-1.70%)
Dec 16, 2008 826.60 866.08 817.31 861.65 0 +45.81(+5.62%)
Dec 15, 2008 826.95 833.87 804.51 815.84 0 -15.17(-1.83%)
Dec 12, 2008 810.41 843.88 797.48 831.01 0 +7.41(+0.90%)
Dec 11, 2008 853.29 856.65 818.28 823.60 0 -45.05(-5.19%)
Dec 10, 2008 872.84 883.90 851.15 868.65 0 +5.07(+0.59%)
Dec 09, 2008 857.62 893.52 849.68 863.58 0 -9.08(-1.04%)
Dec 08, 2008 848.61 885.78 840.59 872.66 0 +40.46(+4.86%)
Dec 05, 2008 788.08 837.10 771.61 832.20 0 +35.94(+4.51%)
Dec 04, 2008 809.58 828.87 782.83 796.26 0 -33.70(-4.06%)
Dec 03, 2008 802.42 832.41 783.73 829.96 0 +25.38(+3.15%)
Dec 02, 2008 793.99 812.51 776.54 804.57 0 +23.39(+2.99%)
Dec 01, 2008 821.99 829.23 779.05 781.18 0 -57.92(-6.90%)
Nov 28, 2008 836.23 843.19 824.83 839.10 0 -10.19(-1.20%)
Nov 27, 2008 815.80 856.30 814.64 849.29 0 +0.00(+0.00%)
Nov 26, 2008 815.80 856.30 814.64 849.29 0 +18.20(+2.19%)
Nov 25, 2008 865.03 869.24 811.95 831.09 0 -19.79(-2.33%)
Nov 24, 2008 826.52 863.74 818.98 850.88 0 +38.30(+4.71%)
Nov 21, 2008 763.94 816.38 747.50 812.57 0 +66.35(+8.89%)
Nov 20, 2008 772.99 804.90 742.95 746.23 0 -32.84(-4.22%)
Nov 19, 2008 828.26 845.63 777.33 779.07 0 -50.35(-6.07%)
Nov 18, 2008 821.97 835.95 791.23 829.42 0 +11.36(+1.39%)
Nov 17, 2008 831.01 851.83 809.38 818.05 0 -27.82(-3.29%)
Nov 14, 2008 865.66 895.34 831.88 845.87 0 -44.08(-4.95%)
Nov 13, 2008 833.74 891.52 787.36 889.95 0 +50.51(+6.02%)
Nov 12, 2008 861.59 869.86 836.64 839.44 0 -36.09(-4.12%)
Nov 11, 2008 883.52 887.92 857.26 875.53 0 -14.07(-1.58%)
Nov 10, 2008 913.70 917.67 881.62 889.60 0 -5.45(-0.61%)
Nov 07, 2008 883.17 901.28 871.26 895.05 0 +28.08(+3.24%)
Nov 06, 2008 907.10 916.03 861.74 866.98 0 -51.59(-5.62%)
Nov 05, 2008 965.20 970.84 915.45 918.56 0 -55.56(-5.70%)
Nov 04, 2008 956.06 980.57 944.50 974.13 0 +39.16(+4.19%)
Nov 03, 2008 932.66 946.19 917.38 934.96 0 +8.85(+0.96%)
Oct 31, 2008 921.07 947.19 907.70 926.12 0 -4.23(-0.45%)
Oct 30, 2008 950.90 964.72 911.74 930.35 0 +11.82(+1.29%)
Oct 29, 2008 923.04 960.64 901.19 918.53 0 -1.37(-0.15%)
Oct 28, 2008 860.36 924.57 837.53 919.90 0 +80.43(+9.58%)
Oct 27, 2008 853.81 876.90 826.38 839.47 0 -32.03(-3.68%)
Oct 24, 2008 834.77 902.68 826.55 871.50 0 -26.24(-2.92%)
Oct 23, 2008 882.16 915.66 845.82 897.74 0 +12.50(+1.41%)
Oct 22, 2008 925.80 932.09 859.59 885.24 0 -56.05(-5.95%)
Oct 21, 2008 967.62 996.22 935.87 941.30 0 -47.51(-4.81%)
Oct 20, 2008 961.18 991.15 928.96 988.81 0 +41.66(+4.40%)
Oct 17, 2008 930.90 997.96 916.55 947.15 0 -4.62(-0.49%)
Oct 16, 2008 905.18 953.25 850.83 951.77 0 +57.09(+6.38%)
Oct 15, 2008 955.01 971.34 889.41 894.67 0 -77.61(-7.98%)
Oct 14, 2008 1038 1043 953.31 972.29 0 -51.04(-4.99%)
Oct 13, 2008 935.99 1025 921.60 1023 0 +139.51(+15.78%)
Oct 10, 2008 872.14 919.09 833.69 883.82 0 -17.50(-1.94%)
Oct 09, 2008 957.11 969.41 892.07 901.32 0 -34.21(-3.66%)
Oct 08, 2008 927.55 985.98 907.18 935.53 0 -2.17(-0.23%)
Oct 07, 2008 1005 1021 934.33 937.71 0 -71.69(-7.10%)
Oct 06, 2008 1049 1066 967.82 1009 0 -69.84(-6.47%)
Oct 03, 2008 1092 1134 1077 1079 0 -13.34(-1.22%)
Oct 02, 2008 1106 1117 1077 1093 0 -25.78(-2.31%)
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.