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 (%)
Feb 29, 2012 1021 1170 1134 1139 0 -7.89(-0.69%)
Feb 28, 2012 1026 1158 1140 1147 0 -4.67(-0.41%)
Feb 27, 2012 1025 1163 1141 1152 0 -7.49(-0.65%)
Feb 24, 2012 1165 1171 1153 1159 0 -7.95(-0.68%)
Feb 23, 2012 1033 1178 1151 1167 0 +5.69(+0.49%)
Feb 22, 2012 1163 1177 1158 1161 0 -200.03(-14.69%)
Feb 21, 2012 1039 1377 1355 1361 0 -8.33(-0.61%)
Feb 17, 2012 1370 1370 1370 0 -4.24(-0.31%)
Feb 16, 2012 1032 1379 1356 1374 0 +11.55(+0.85%)
Feb 15, 2012 1033 1376 1352 1362 0 +0.63(+0.05%)
Feb 14, 2012 1033 1371 1352 1362 0 -7.21(-0.53%)
Feb 13, 2012 1047 1386 1357 1369 0 +3.39(+0.25%)
Feb 10, 2012 1028 1372 1352 1366 0 -3.05(-0.22%)
Feb 09, 2012 1047 1383 1356 1369 0 -0.03(-0.00%)
Feb 08, 2012 1039 1380 1354 1369 0 -3.04(-0.22%)
Feb 07, 2012 1043 1385 1365 1372 0 -11.05(-0.80%)
Feb 06, 2012 1057 1393 1375 1383 0 -10.51(-0.75%)
Feb 03, 2012 1064 1403 1373 1393 0 +9.50(+0.69%)
Feb 02, 2012 1053 1394 1374 1384 0 -0.94(-0.07%)
Feb 01, 2012 1050 1402 1372 1385 0 +24.03(+1.77%)
Jan 31, 2012 1371 1378 1351 1361 0 -3.89(-0.29%)
Jan 30, 2012 1364 1380 1354 1365 0 -10.02(-0.73%)
Jan 27, 2012 1368 1384 1361 1375 0 +253.95(+22.66%)
Jan 26, 2012 1156 1164 1115 1121 0 -34.97(-3.03%)
Jan 25, 2012 1165 1175 1140 1156 0 -6.07(-0.52%)
Jan 24, 2012 1167 1201 1147 1162 0 +72.59(+6.67%)
Jan 23, 2012 1066 1107 1055 1089 0 +25.74(+2.42%)
Jan 20, 2012 1060 1080 1049 1063 0 -0.06(-0.01%)
Jan 19, 2012 1045 1071 1040 1063 0 +22.86(+2.20%)
Jan 18, 2012 1033 1048 1024 1041 0 +4.22(+0.41%)
Jan 17, 2012 1042 1051 1028 1036 0 +8.70(+0.85%)
Jan 13, 2012 1028 1028 1028 0 -6.80(-0.66%)
Jan 12, 2012 1032 1042 1018 1034 0 +1.60(+0.15%)
Jan 11, 2012 1025 1038 1013 1033 0 +3.02(+0.29%)
Jan 10, 2012 1033 1043 1023 1030 0 +7.28(+0.71%)
Jan 09, 2012 1008 1034 1006 1023 0 +17.68(+1.76%)
Jan 06, 2012 991.61 1015 986.54 1005 0 +14.85(+1.50%)
Jan 05, 2012 976.90 992.46 968.80 990.03 0 +8.24(+0.84%)
Jan 04, 2012 1001 1008 973.37 981.79 0 -16.19(-1.62%)
Dec 30, 2011 998.60 1007 991.46 997.98 0 +0.26(+0.03%)
Dec 29, 2011 994.97 1005 985.05 997.72 0 +3.78(+0.38%)
Dec 28, 2011 1018 1020 987.93 993.95 0 -24.76(-2.43%)
Dec 27, 2011 1010 1027 999.34 1019 0 +6.02(+0.59%)
Dec 23, 2011 1013 1013 1013 0 +27.49(+2.79%)
Dec 21, 2011 985.35 990.59 965.67 985.20 0 +4.60(+0.47%)
Dec 20, 2011 963.40 996.56 960.30 980.60 0 +31.12(+3.28%)
Dec 19, 2011 982.40 992.87 946.77 949.48 0 -28.30(-2.89%)
Dec 16, 2011 980.81 1003 971.51 977.79 0 +1.77(+0.18%)
Dec 15, 2011 981.65 985.28 963.95 976.02 0 +6.24(+0.64%)
Dec 14, 2011 997.07 1008 957.96 969.78 0 -35.43(-3.52%)
Dec 13, 2011 1011 1039 992.48 1005 0 +1.29(+0.13%)
Dec 12, 2011 1002 1015 979.94 1004 0 -11.65(-1.15%)
Dec 09, 2011 983.76 1022 979.26 1016 0 +34.39(+3.51%)
Dec 08, 2011 993.61 1009 975.72 981.18 0 -21.98(-2.19%)
Dec 07, 2011 1003 1014 982.23 1003 0 -7.17(-0.71%)
Dec 06, 2011 1012 1027 999.07 1010 0 -1.71(-0.17%)
Dec 05, 2011 1006 1023 997.68 1012 0 +19.09(+1.92%)
Dec 02, 2011 998.41 1010 985.83 992.95 0 +2.92(+0.29%)
Dec 01, 2011 989.06 1008 972.68 990.03 0 -10.38(-1.04%)
Nov 30, 2011 990.42 1022 968.28 1000 0 +42.12(+4.39%)
Nov 29, 2011 974.41 977.04 949.12 958.29 0 -13.59(-1.40%)
Nov 28, 2011 961.83 978.54 958.36 971.89 0 +33.90(+3.61%)
Nov 25, 2011 935.54 955.01 933.78 937.99 0 -3.24(-0.34%)
Nov 23, 2011 941.23 941.23 941.23 0 -34.49(-3.53%)
Nov 22, 2011 976.74 990.39 964.62 975.72 0 -5.40(-0.55%)
Nov 21, 2011 986.00 995.97 970.21 981.12 0 -23.55(-2.34%)
Nov 18, 2011 1025 1034 991.64 1005 0 -14.58(-1.43%)
Nov 17, 2011 1037 1049 1008 1019 0 -22.59(-2.17%)
Nov 16, 2011 1041 1068 1027 1042 0 -10.69(-1.02%)
Nov 15, 2011 1033 1063 1030 1053 0 +13.89(+1.34%)
Nov 14, 2011 1049 1068 1028 1039 0 -18.87(-1.78%)
Nov 11, 2011 1051 1068 1044 1058 0 +18.59(+1.79%)
Nov 10, 2011 1029 1048 1012 1039 0 +19.52(+1.91%)
Nov 09, 2011 1038 1049 1014 1019 0 -46.51(-4.36%)
Nov 08, 2011 1075 1084 1039 1066 0 +10.69(+1.01%)
Nov 07, 2011 1013 1093 1000 1055 0 +49.46(+4.92%)
Nov 04, 2011 965.14 1010 957.98 1006 0 +30.88(+3.17%)
Nov 03, 2011 971.98 985.77 946.89 974.89 0 +17.20(+1.80%)
Nov 02, 2011 966.94 979.76 935.05 957.68 0 +16.37(+1.74%)
Nov 01, 2011 944.52 962.54 916.44 941.32 0 -37.62(-3.84%)
Oct 31, 2011 1006 1016 966.03 978.94 0 -37.45(-3.68%)
Oct 28, 2011 997.97 1032 985.97 1016 0 +14.76(+1.47%)
Oct 27, 2011 981.99 1010 966.76 1002 0 +47.93(+5.03%)
Oct 26, 2011 948.24 960.41 923.29 953.70 0 +17.81(+1.90%)
Oct 25, 2011 961.27 970.53 930.68 935.89 0 -36.67(-3.77%)
Oct 24, 2011 961.14 979.76 950.11 972.56 0 +17.20(+1.80%)
Oct 21, 2011 960.65 971.45 927.52 955.36 0 +13.36(+1.42%)
Oct 20, 2011 916.03 967.35 876.93 942.00 0 -164.04(-14.83%)
Oct 19, 2011 1127 1139 1086 1106 0 -6.30(-0.57%)
Oct 18, 2011 1087 1125 1063 1112 0 +25.30(+2.33%)
Oct 17, 2011 1111 1121 1079 1087 0 -33.55(-2.99%)
Oct 14, 2011 1105 1124 1085 1121 0 +32.75(+3.01%)
Oct 13, 2011 1071 1097 1066 1088 0 +1.81(+0.17%)
Oct 12, 2011 1100 1119 1075 1086 0 -4.48(-0.41%)
Oct 11, 2011 1064 1097 1060 1091 0 +17.39(+1.62%)
Oct 10, 2011 1057 1094 1050 1073 0 +37.89(+3.66%)
Oct 07, 2011 1070 1084 1027 1035 0 -32.64(-3.06%)
Oct 06, 2011 1043 1074 1018 1068 0 +51.83(+5.10%)
Oct 05, 2011 990.14 1027 970.32 1016 0 +23.92(+2.41%)
Oct 04, 2011 905.91 1009 894.51 992.12 0 +82.26(+9.04%)
Oct 03, 2011 940.84 962.67 906.36 909.86 0 -37.05(-3.91%)
Sep 30, 2011 958.97 978.68 942.31 946.91 0 -28.32(-2.90%)
Sep 29, 2011 991.44 997.46 939.84 975.23 0 +5.30(+0.55%)
Sep 28, 2011 998.73 1024 966.98 969.93 0 -29.86(-2.99%)
Sep 27, 2011 999.46 1029 986.46 999.79 0 +24.09(+2.47%)
Sep 26, 2011 968.93 979.87 936.18 975.70 0 +12.93(+1.34%)
Sep 23, 2011 961.75 977.67 946.82 962.77 0 +0.23(+0.02%)
Sep 22, 2011 973.59 998.37 942.94 962.54 0 -47.86(-4.74%)
Sep 21, 2011 1041 1061 1007 1010 0 -33.43(-3.20%)
Sep 20, 2011 1094 1106 1041 1044 0 -49.38(-4.52%)
Sep 19, 2011 1075 1109 1048 1093 0 -4.49(-0.41%)
Sep 16, 2011 1125 1131 1075 1098 0 -24.83(-2.21%)
Sep 15, 2011 1154 1163 1105 1123 0 -17.79(-1.56%)
Sep 14, 2011 1127 1164 1109 1140 0 +23.71(+2.12%)
Sep 13, 2011 1067 1128 1060 1117 0 +50.75(+4.76%)
Sep 12, 2011 1031 1069 1023 1066 0 +17.55(+1.67%)
Sep 09, 2011 1087 1122 1026 1048 0 -44.55(-4.08%)
Sep 08, 2011 1103 1146 1083 1093 0 -20.58(-1.85%)
Sep 07, 2011 1059 1123 1056 1113 0 +70.74(+6.78%)
Sep 06, 2011 1015 1048 999.63 1043 0 -9.66(-0.92%)
Sep 02, 2011 1052 1052 1052 0 -39.87(-3.65%)
Sep 01, 2011 1148 1159 1067 1092 0 -55.24(-4.81%)
Aug 31, 2011 1152 1194 1130 1147 0 +1.60(+0.14%)
Aug 30, 2011 1120 1158 1114 1146 0 +12.93(+1.14%)
Aug 29, 2011 1088 1138 1085 1133 0 +60.00(+5.59%)
Aug 26, 2011 1018 1086 1014 1073 0 +43.33(+4.21%)
Aug 25, 2011 1094 1096 1023 1030 0 -56.85(-5.23%)
Aug 24, 2011 1100 1110 1053 1086 0 -15.03(-1.36%)
Aug 23, 2011 1038 1110 1031 1101 0 +61.53(+5.92%)
Aug 22, 2011 1056 1070 1020 1040 0 +4.53(+0.44%)
Aug 19, 2011 1048 1082 1022 1035 0 -26.26(-2.47%)
Aug 18, 2011 1136 1147 1050 1062 0 -113.32(-9.64%)
Aug 17, 2011 1208 1217 1153 1175 0 -31.02(-2.57%)
Aug 16, 2011 1218 1232 1181 1206 0 -27.07(-2.20%)
Aug 15, 2011 1203 1244 1197 1233 0 +35.72(+2.98%)
Aug 12, 2011 1195 1215 1170 1197 0 +13.51(+1.14%)
Aug 11, 2011 1114 1201 1105 1184 0 +75.46(+6.81%)
Aug 10, 2011 1122 1159 1089 1108 0 -46.95(-4.06%)
Aug 09, 2011 1132 1166 1057 1155 0 +71.52(+6.60%)
Aug 08, 2011 1136 1168 1078 1084 0 -114.57(-9.56%)
Aug 05, 2011 1234 1242 1146 1198 0 -19.21(-1.58%)
Aug 04, 2011 1257 1274 1214 1218 0 -68.71(-5.34%)
Aug 03, 2011 1240 1290 1219 1286 0 +47.26(+3.81%)
Aug 02, 2011 1261 1306 1233 1239 0 -16.27(-1.30%)
Aug 01, 2011 1265 1280 1232 1255 0 +3.94(+0.31%)
Jul 29, 2011 1235 1274 1231 1251 0 -13.97(-1.10%)
Jul 28, 2011 1265 1296 1261 1265 0 -14.43(-1.13%)
Jul 27, 2011 1305 1315 1270 1280 0 -40.64(-3.08%)
Jul 26, 2011 1324 1345 1312 1320 0 -17.07(-1.28%)
Jul 25, 2011 1325 1359 1320 1338 0 -9.83(-0.73%)
Jul 22, 2011 1346 1359 1339 1347 0 +0.22(+0.02%)
Jul 21, 2011 1341 1363 1326 1347 0 +9.49(+0.71%)
Jul 20, 2011 1339 1349 1318 1338 0 -1.12(-0.08%)
Jul 19, 2011 1321 1347 1312 1339 0 +27.54(+2.10%)
Jul 18, 2011 1325 1342 1298 1311 0 -25.52(-1.91%)
Jul 15, 2011 1329 1344 1316 1337 0 +10.77(+0.81%)
Jul 14, 2011 1363 1375 1313 1326 0 -37.75(-2.77%)
Jul 13, 2011 1364 1388 1352 1364 0 +7.50(+0.55%)
Jul 12, 2011 1359 1380 1350 1356 0 -11.85(-0.87%)
Jul 11, 2011 1383 1398 1360 1368 0 -37.94(-2.70%)
Jul 08, 2011 1378 1412 1385 1406 0 -4.50(-0.32%)
Jul 07, 2011 1396 1434 1390 1410 0 +24.05(+1.73%)
Jul 06, 2011 1371 1394 1362 1386 0 +5.38(+0.39%)
Jul 05, 2011 1376 1392 1365 1381 0 -750.94(-35.22%)
Jul 01, 2011 2132 2132 2132 0 +15.10(+0.71%)
Jun 30, 2011 2111 2138 2103 2117 0 +15.03(+0.72%)
Jun 29, 2011 2107 2121 2085 2102 0 -2.81(-0.13%)
Jun 28, 2011 2070 2128 2064 2105 0 +42.69(+2.07%)
Jun 27, 2011 2012 2077 1998 2062 0 +49.98(+2.48%)
Jun 24, 2011 2023 2040 1988 2012 0 -13.32(-0.66%)
Jun 23, 2011 1943 2030 1924 2025 0 +60.18(+3.06%)
Jun 22, 2011 1964 1998 1959 1965 0 -6.34(-0.32%)
Jun 21, 2011 1941 2002 1929 1972 0 +48.88(+2.54%)
Jun 20, 2011 1916 1932 1883 1923 0 +18.24(+0.96%)
Jun 17, 2011 1916 1939 1875 1904 0 +5.70(+0.30%)
Jun 16, 2011 1933 1957 1867 1899 0 -30.84(-1.60%)
Jun 15, 2011 1947 1970 1916 1930 0 -40.65(-2.06%)
Jun 14, 2011 1946 1992 1929 1970 0 +56.61(+2.96%)
Jun 13, 2011 1926 1966 1895 1914 0 -26.63(-1.37%)
Jun 10, 2011 1963 1987 1901 1940 0 -43.41(-2.19%)
Jun 09, 2011 1951 2002 1949 1984 0 +30.15(+1.54%)
Jun 08, 2011 1986 1999 1931 1953 0 -48.39(-2.42%)
Jun 07, 2011 2008 2026 1982 2002 0 -2.42(-0.12%)
Jun 06, 2011 2006 2034 1980 2004 0 +8.66(+0.43%)
Jun 03, 2011 1969 2009 1950 1996 0 +158.52(+8.63%)
May 24, 2011 1855 1867 1821 1837 0 -18.33(-0.99%)
May 23, 2011 1823 1867 1813 1855 0 -11.06(-0.59%)
May 20, 2011 1890 1909 1848 1866 0 -42.48(-2.23%)
May 19, 2011 1937 1950 1894 1909 0 -22.88(-1.18%)
May 18, 2011 1904 1948 1891 1932 0 +29.01(+1.52%)
May 17, 2011 1886 1914 1872 1903 0 +4.23(+0.22%)
May 16, 2011 1956 1976 1892 1899 0 -75.14(-3.81%)
May 13, 2011 1993 2012 1967 1974 0 -20.37(-1.02%)
May 12, 2011 1955 2017 1936 1994 0 +25.45(+1.29%)
May 11, 2011 2001 2037 1960 1969 0 -46.20(-2.29%)
May 10, 2011 1996 2034 1961 2015 0 +3.03(+0.15%)
May 09, 2011 1963 2023 1955 2012 0 +51.99(+2.65%)
May 06, 2011 1958 1992 1934 1960 0 +7.76(+0.40%)
May 05, 2011 1900 1990 1873 1952 0 +43.85(+2.30%)
May 04, 2011 1913 1949 1865 1908 0 -36.40(-1.87%)
May 03, 2011 1979 1996 1928 1945 0 -36.42(-1.84%)
May 02, 2011 1986 2025 1977 1981 0 -33.40(-1.66%)
Apr 29, 2011 2016 2044 1996 2014 0 -1.12(-0.06%)
Apr 28, 2011 2037 2051 1989 2016 0 -9.87(-0.49%)
Apr 27, 2011 1965 2034 1959 2025 0 +67.48(+3.45%)
Apr 26, 2011 1942 1998 1934 1958 0 +10.67(+0.55%)
Apr 25, 2011 1958 1989 1896 1947 0 +140.33(+7.77%)
Apr 21, 2011 1795 1822 1762 1807 0 +33.78(+1.91%)
Apr 20, 2011 1752 1776 1745 1773 0 +47.68(+2.76%)
Apr 19, 2011 1724 1746 1708 1725 0 +9.32(+0.54%)
Apr 18, 2011 1731 1736 1696 1716 0 -41.68(-2.37%)
Apr 15, 2011 1752 1773 1737 1758 0 +8.57(+0.49%)
Apr 14, 2011 1723 1766 1716 1749 0 +11.52(+0.66%)
Apr 13, 2011 1711 1755 1693 1738 0 +40.01(+2.36%)
Apr 12, 2011 1692 1719 1671 1698 0 -2.13(-0.13%)
Apr 11, 2011 1743 1749 1689 1700 0 -30.01(-1.73%)
Apr 08, 2011 1781 1787 1713 1730 0 -40.41(-2.28%)
Apr 07, 2011 1780 1798 1764 1770 0 -6.99(-0.39%)
Apr 06, 2011 1780 1798 1754 1777 0 +12.17(+0.69%)
Apr 05, 2011 1767 1787 1754 1765 0 -6.74(-0.38%)
Apr 04, 2011 1786 1794 1732 1772 0 -22.96(-1.28%)
Apr 01, 2011 1839 1856 1768 1795 0 -39.20(-2.14%)
Mar 31, 2011 1822 1846 1813 1834 0 +6.93(+0.38%)
Mar 30, 2011 1824 1832 1793 1827 0 +36.17(+2.02%)
Mar 29, 2011 1743 1805 1730 1791 0 +48.46(+2.78%)
Mar 28, 2011 1760 1771 1734 1742 0 -11.77(-0.67%)
Mar 25, 2011 1772 1784 1747 1754 0 -9.50(-0.54%)
Mar 24, 2011 1763 1781 1742 1764 0 +12.40(+0.71%)
Mar 23, 2011 1769 1784 1738 1751 0 -25.32(-1.43%)
Mar 22, 2011 1773 1789 1752 1777 0 +1.70(+0.10%)
Mar 21, 2011 1758 1780 1724 1775 0 +64.34(+3.76%)
Mar 18, 2011 1723 1750 1687 1711 0 -3.67(-0.21%)
Mar 17, 2011 1739 1746 1700 1714 0 +1.81(+0.11%)
Mar 16, 2011 1716 1765 1700 1712 0 -4.17(-0.24%)
Mar 15, 2011 1668 1729 1648 1717 0 +2.00(+0.12%)
Mar 14, 2011 1690 1735 1679 1715 0 +7.11(+0.42%)
Mar 11, 2011 1683 1718 1672 1708 0 +17.94(+1.06%)
Mar 10, 2011 1714 1727 1674 1690 0 -44.76(-2.58%)
Mar 09, 2011 1751 1760 1719 1734 0 -17.94(-1.02%)
Mar 08, 2011 1744 1777 1727 1752 0 -0.63(-0.04%)
Mar 07, 2011 1755 1771 1719 1753 0 +0.24(+0.01%)
Mar 04, 2011 1768 1772 1731 1753 0 -18.63(-1.05%)
Mar 03, 2011 1729 1784 1718 1771 0 +70.47(+4.14%)
Mar 02, 2011 1676 1727 1665 1701 0 +22.38(+1.33%)
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.