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

Diversified Communication Services Sector (CIX: MSECTOR846 )

28.69 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 2024 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 761.00 772.98 755.10 769.63 0 +11.00(+1.45%)
Dec 28, 2012 759.17 767.84 754.25 758.63 0 -5.99(-0.78%)
Dec 27, 2012 765.56 771.56 751.34 764.62 0 +3.30(+0.43%)
Dec 26, 2012 731.51 768.92 745.17 761.31 0 +7.63(+1.01%)
Dec 24, 2012 753.68 753.68 753.68 0 -3.64(-0.48%)
Dec 21, 2012 764.06 776.01 752.01 757.32 0 -31.94(-4.05%)
Dec 20, 2012 780.95 792.25 777.49 789.26 0 +6.46(+0.83%)
Dec 19, 2012 787.21 792.72 779.92 782.81 0 -4.60(-0.58%)
Dec 18, 2012 775.24 791.84 773.70 787.40 0 +3.37(+0.43%)
Dec 17, 2012 783.63 791.08 776.34 784.03 0 -0.12(-0.01%)
Dec 14, 2012 758.92 790.76 771.76 784.14 0 +4.92(+0.63%)
Dec 13, 2012 774.48 789.18 772.09 779.23 0 +4.73(+0.61%)
Dec 12, 2012 762.63 782.10 755.96 774.50 0 +16.95(+2.24%)
Dec 11, 2012 744.47 760.24 741.52 757.55 0 +17.42(+2.35%)
Dec 10, 2012 742.04 747.84 731.96 740.13 0 -7.90(-1.06%)
Dec 07, 2012 741.85 751.86 737.50 748.04 0 +5.78(+0.78%)
Dec 06, 2012 741.39 747.79 731.98 742.26 0 -2.48(-0.33%)
Dec 05, 2012 732.68 752.00 732.55 744.74 0 +3.48(+0.47%)
Dec 04, 2012 741.40 747.47 736.14 741.26 0 +3.00(+0.41%)
Nov 30, 2012 739.85 747.12 731.77 738.26 0 -1.67(-0.23%)
Nov 29, 2012 738.99 748.14 728.45 739.94 0 +16.70(+2.31%)
Nov 28, 2012 702.48 726.24 702.17 723.23 0 +7.18(+1.00%)
Nov 27, 2012 726.97 731.50 712.22 716.05 0 -17.97(-2.45%)
Nov 26, 2012 733.74 741.39 723.04 734.02 0 -0.49(-0.07%)
Nov 24, 2012 717.88 736.82 720.86 734.51 0 +0.00(+0.00%)
Nov 23, 2012 717.88 736.82 720.86 734.51 0 +23.20(+3.26%)
Nov 22, 2012 705.13 715.51 699.35 711.30 0 +0.00(+0.00%)
Nov 21, 2012 696.77 715.60 699.35 711.30 0 +7.03(+1.00%)
Nov 20, 2012 706.40 712.27 698.87 704.27 0 -0.87(-0.12%)
Nov 19, 2012 689.35 710.63 694.41 705.14 0 +11.72(+1.69%)
Nov 16, 2012 687.51 698.66 678.48 693.41 0 +0.26(+0.04%)
Nov 15, 2012 690.19 705.05 685.86 693.16 0 -5.42(-0.78%)
Nov 14, 2012 710.10 713.34 695.77 698.57 0 -4.52(-0.64%)
Nov 13, 2012 704.12 715.37 697.62 703.09 0 -5.46(-0.77%)
Nov 12, 2012 712.63 716.03 704.93 708.55 0 +7.44(+1.06%)
Nov 09, 2012 694.85 707.70 692.34 701.12 0 +10.68(+1.55%)
Nov 08, 2012 689.13 704.03 688.41 690.44 0 -8.24(-1.18%)
Nov 07, 2012 709.02 717.05 695.33 698.68 0 -14.00(-1.96%)
Nov 06, 2012 699.03 716.50 702.89 712.67 0 +6.55(+0.93%)
Nov 05, 2012 697.52 712.76 698.68 706.12 0 -4.80(-0.67%)
Nov 02, 2012 706.41 721.35 708.34 710.92 0 -7.53(-1.05%)
Nov 01, 2012 698.08 722.26 701.79 718.44 0 +11.98(+1.70%)
Oct 31, 2012 696.66 714.84 696.95 706.47 0 +4.07(+0.58%)
Oct 30, 2012 702.40 702.40 702.40 0 +0.00(+0.00%)
Oct 29, 2012 702.40 702.40 702.40 702.40 0 +0.01(+0.00%)
Oct 26, 2012 702.23 708.05 695.56 702.38 0 -1.31(-0.19%)
Oct 25, 2012 702.40 712.61 688.22 703.69 0 -5.93(-0.84%)
Oct 24, 2012 713.60 719.19 705.03 709.62 0 -2.67(-0.38%)
Oct 23, 2012 710.72 718.71 702.86 712.30 0 -9.22(-1.28%)
Oct 19, 2012 732.98 734.42 717.01 721.51 0 -14.50(-1.97%)
Oct 18, 2012 735.86 743.19 730.91 736.01 0 -3.88(-0.52%)
Oct 17, 2012 738.49 746.27 733.09 739.89 0 +4.13(+0.56%)
Oct 16, 2012 734.24 741.06 730.23 735.76 0 +5.95(+0.82%)
Oct 15, 2012 712.11 733.60 713.62 729.81 0 +11.60(+1.61%)
Oct 12, 2012 710.03 723.61 711.40 718.21 0 +1.14(+0.16%)
Oct 11, 2012 715.48 728.95 714.85 717.07 0 -2.12(-0.30%)
Oct 10, 2012 710.05 724.62 712.40 719.19 0 +0.54(+0.08%)
Oct 09, 2012 719.82 731.95 716.41 718.64 0 -17.60(-2.39%)
Oct 08, 2012 731.83 744.00 731.25 736.24 0 -9.92(-1.33%)
Oct 06, 2012 748.52 754.97 742.33 746.17 0 +0.00(+0.00%)
Oct 05, 2012 740.32 754.97 742.33 746.17 0 +8.05(+1.09%)
Oct 04, 2012 742.14 746.87 729.46 738.12 0 +2.28(+0.31%)
Oct 03, 2012 726.14 743.54 725.31 735.84 0 +8.10(+1.11%)
Oct 02, 2012 731.30 739.85 717.05 727.74 0 +3.05(+0.42%)
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.