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, 2012 1410 1410 1410 0 +12.45(+0.89%)
Dec 28, 2012 1404 1416 1397 1398 0 -17.60(-1.24%)
Dec 27, 2012 1419 1425 1399 1415 0 -1.95(-0.14%)
Dec 26, 2012 1422 1433 1408 1417 0 -7.26(-0.51%)
Dec 24, 2012 1425 1425 1425 0 -9.02(-0.63%)
Dec 21, 2012 1430 1439 1414 1434 0 -12.25(-0.85%)
Dec 20, 2012 1440 1451 1431 1446 0 +7.69(+0.53%)
Dec 19, 2012 1445 1456 1432 1438 0 +8.18(+0.57%)
Dec 18, 2012 1412 1433 1407 1430 0 +21.00(+1.49%)
Dec 17, 2012 1394 1414 1388 1409 0 +13.98(+1.00%)
Dec 14, 2012 1392 1405 1381 1395 0 +5.07(+0.36%)
Dec 13, 2012 1402 1410 1382 1390 0 -10.71(-0.76%)
Dec 12, 2012 1412 1418 1394 1401 0 -7.44(-0.53%)
Dec 11, 2012 1399 1416 1395 1408 0 +14.36(+1.03%)
Dec 10, 2012 1381 1397 1379 1394 0 +14.82(+1.07%)
Dec 07, 2012 1390 1392 1372 1379 0 -6.39(-0.46%)
Dec 06, 2012 1387 1395 1379 1385 0 +1.19(+0.09%)
Dec 05, 2012 1378 1395 1363 1384 0 -2.36(-0.17%)
Dec 04, 2012 1386 1395 1377 1386 0 +3.91(+0.28%)
Nov 30, 2012 1388 1397 1371 1382 0 -2.96(-0.21%)
Nov 29, 2012 1389 1400 1379 1385 0 -4.08(-0.29%)
Nov 28, 2012 1368 1391 1359 1390 0 +17.23(+1.26%)
Nov 27, 2012 1379 1389 1369 1372 0 -6.66(-0.48%)
Nov 26, 2012 1377 1384 1365 1379 0 -3.72(-0.27%)
Nov 24, 2012 1367 1387 1365 1383 0 +0.00(+0.00%)
Nov 23, 2012 1367 1387 1365 1383 0 +30.38(+2.25%)
Nov 21, 2012 1352 1352 1352 0 +11.09(+0.83%)
Nov 20, 2012 1340 1346 1326 1341 0 +0.26(+0.02%)
Nov 19, 2012 1340 1347 1326 1341 0 +15.15(+1.14%)
Nov 16, 2012 1328 1333 1314 1326 0 -1.21(-0.09%)
Nov 15, 2012 1326 1337 1318 1327 0 +0.80(+0.06%)
Nov 14, 2012 1347 1350 1323 1326 0 -13.88(-1.04%)
Nov 13, 2012 1338 1354 1328 1340 0 -26.80(-1.96%)
Nov 12, 2012 1384 1390 1361 1367 0 -38.24(-2.72%)
Nov 09, 2012 1406 1421 1401 1405 0 -1.33(-0.09%)
Nov 08, 2012 1396 1431 1406 1406 0 -15.52(-1.09%)
Nov 07, 2012 1416 1449 1419 1422 0 -36.36(-2.49%)
Nov 06, 2012 1429 1471 1445 1458 0 +13.22(+0.91%)
Nov 05, 2012 1416 1450 1429 1445 0 +3.01(+0.21%)
Nov 02, 2012 1430 1460 1437 1442 0 -7.52(-0.52%)
Nov 01, 2012 1402 1452 1421 1450 0 +33.17(+2.34%)
Oct 31, 2012 1395 1431 1410 1416 0 +12.09(+0.86%)
Oct 26, 2012 1404 1404 1404 0 +8.44(+0.60%)
Oct 25, 2012 1381 1413 1391 1396 0 +1.90(+0.14%)
Oct 24, 2012 1384 1412 1388 1394 0 +0.10(+0.01%)
Oct 23, 2012 1357 1402 1378 1394 0 -11.19(-0.80%)
Oct 19, 2012 1428 1432 1400 1405 0 -30.74(-2.14%)
Oct 18, 2012 1441 1447 1424 1436 0 -6.35(-0.44%)
Oct 17, 2012 1417 1453 1429 1442 0 -10.93(-0.75%)
Oct 16, 2012 1418 1460 1438 1453 0 +12.39(+0.86%)
Oct 15, 2012 1407 1447 1427 1441 0 +13.15(+0.92%)
Oct 12, 2012 1392 1436 1412 1428 0 +12.20(+0.86%)
Oct 11, 2012 1397 1430 1410 1415 0 +3.10(+0.22%)
Oct 10, 2012 1390 1423 1407 1412 0 -10.54(-0.74%)
Oct 09, 2012 1418 1445 1417 1423 0 -25.30(-1.75%)
Oct 08, 2012 1422 1457 1438 1448 0 -6.69(-0.46%)
Oct 06, 2012 1473 1476 1449 1455 0 +0.00(+0.00%)
Oct 05, 2012 1449 1476 1449 1455 0 -8.77(-0.60%)
Oct 04, 2012 1433 1466 1443 1464 0 +5.72(+0.39%)
Oct 03, 2012 1432 1467 1450 1458 0 +7.46(+0.51%)
Oct 02, 2012 1454 1463 1441 1450 0 +4.18(+0.29%)
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.