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 28, 2018 1129 1149 1100 1104 0 -22.08(-1.96%)
Feb 27, 2018 1151 1157 1123 1126 0 -21.64(-1.89%)
Feb 26, 2018 1121 1154 1113 1147 0 +32.08(+2.88%)
Feb 23, 2018 1113 1134 1106 1115 0 +6.13(+0.55%)
Feb 22, 2018 1126 1131 1103 1109 0 -10.96(-0.98%)
Feb 21, 2018 1134 1139 1118 1120 0 -9.69(-0.86%)
Feb 20, 2018 1136 1151 1124 1130 0 -14.01(-1.22%)
Feb 16, 2018 1144 1144 1144 1144 0 -16.48(-1.42%)
Feb 15, 2018 1153 1163 1145 1160 0 +11.97(+1.04%)
Feb 14, 2018 1124 1157 1123 1148 0 +14.62(+1.29%)
Feb 13, 2018 1118 1139 1111 1134 0 +8.26(+0.73%)
Feb 12, 2018 1126 1145 1115 1125 0 +4.21(+0.38%)
Feb 09, 2018 1123 1138 1084 1121 0 +12.02(+1.08%)
Feb 08, 2018 1151 1163 1108 1109 0 -37.98(-3.31%)
Feb 07, 2018 1150 1150 1139 1147 0 -6.06(-0.53%)
Feb 06, 2018 1111 1166 1109 1153 0 -1.46(-0.13%)
Feb 05, 2018 1157 1183 1140 1155 0 -20.18(-1.72%)
Feb 02, 2018 1205 1218 1172 1175 0 -33.25(-2.75%)
Feb 01, 2018 1188 1219 1176 1208 0 -6.94(-0.57%)
Jan 31, 2018 1158 1244 1149 1215 0 +103.72(+9.33%)
Jan 30, 2018 1121 1137 1107 1111 0 -20.12(-1.78%)
Jan 29, 2018 1138 1155 1113 1131 0 -8.26(-0.72%)
Jan 26, 2018 1137 1145 1127 1140 0 +3.12(+0.27%)
Jan 25, 2018 1142 1145 1127 1137 0 +1.72(+0.15%)
Jan 24, 2018 1158 1161 1132 1135 0 -21.46(-1.86%)
Jan 23, 2018 1165 1171 1145 1156 0 -5.46(-0.47%)
Jan 22, 2018 1164 1164 1149 1162 0 -2.34(-0.20%)
Jan 19, 2018 1153 1172 1151 1164 0 +9.22(+0.80%)
Jan 18, 2018 1169 1190 1152 1155 0 -15.75(-1.35%)
Jan 17, 2018 1169 1176 1160 1171 0 +9.22(+0.79%)
Jan 16, 2018 1169 1186 1154 1161 0 -4.16(-0.36%)
Jan 12, 2018 1166 1166 1166 1166 0 +13.00(+1.13%)
Jan 11, 2018 1142 1158 1137 1153 0 +15.93(+1.40%)
Jan 10, 2018 1143 1146 1129 1137 0 -6.03(-0.53%)
Jan 09, 2018 1155 1161 1139 1143 0 -9.32(-0.81%)
Jan 08, 2018 1150 1164 1135 1152 0 +9.41(+0.82%)
Jan 05, 2018 1122 1155 1114 1143 0 +22.70(+2.03%)
Jan 04, 2018 1123 1129 1101 1120 0 +6.59(+0.59%)
Jan 03, 2018 1114 1121 1102 1113 0 -0.61(-0.05%)
Jan 02, 2018 1108 1115 1092 1114 0 +35.04(+3.25%)
Dec 29, 2017 1079 1079 1079 1079 0 -5.79(-0.53%)
Dec 28, 2017 1088 1093 1080 1085 0 -1.09(-0.10%)
Dec 27, 2017 1086 1097 1081 1086 0 -1.69(-0.16%)
Dec 26, 2017 1098 1105 1083 1087 0 -13.79(-1.25%)
Dec 22, 2017 1116 1118 1095 1101 0 -12.95(-1.16%)
Dec 21, 2017 1116 1128 1111 1114 0 -1.19(-0.11%)
Dec 20, 2017 1119 1129 1101 1115 0 -0.74(-0.07%)
Dec 19, 2017 1117 1124 1101 1116 0 +2.30(+0.21%)
Dec 18, 2017 1104 1125 1101 1114 0 +20.96(+1.92%)
Dec 15, 2017 1074 1107 1069 1093 0 +24.37(+2.28%)
Dec 14, 2017 1082 1096 1066 1068 0 -11.20(-1.04%)
Dec 13, 2017 1071 1098 1071 1080 0 +10.87(+1.02%)
Dec 12, 2017 1073 1083 1063 1069 0 -0.33(-0.03%)
Dec 11, 2017 1072 1083 1059 1069 0 -6.47(-0.60%)
Dec 08, 2017 1083 1097 1072 1076 0 +6.17(+0.58%)
Dec 07, 2017 1079 1083 1057 1069 0 +13.58(+1.29%)
Dec 06, 2017 1055 1069 1049 1056 0 -2.57(-0.24%)
Dec 05, 2017 1057 1069 1051 1058 0 -2.72(-0.26%)
Dec 04, 2017 1073 1076 1060 1061 0 -3.26(-0.31%)
Dec 01, 2017 1075 1076 1044 1064 0 -16.22(-1.50%)
Nov 30, 2017 1094 1099 1077 1081 0 -7.53(-0.69%)
Nov 29, 2017 1087 1098 1076 1088 0 +0.86(+0.08%)
Nov 28, 2017 1073 1094 1061 1087 0 +15.46(+1.44%)
Nov 27, 2017 1073 1082 1066 1072 0 -0.06(-0.01%)
Nov 24, 2017 1082 1083 1063 1072 0 -5.81(-0.54%)
Nov 22, 2017 1068 1091 1065 1078 0 +17.06(+1.61%)
Nov 21, 2017 1052 1066 1047 1061 0 +12.89(+1.23%)
Nov 20, 2017 1042 1054 1035 1048 0 +2.35(+0.22%)
Nov 17, 2017 1035 1051 1032 1045 0 +0.54(+0.05%)
Nov 16, 2017 1024 1048 1022 1045 0 +24.27(+2.38%)
Nov 15, 2017 1023 1030 1013 1021 0 -9.20(-0.89%)
Nov 14, 2017 1027 1037 1017 1030 0 -1.65(-0.16%)
Nov 13, 2017 1024 1039 1021 1031 0 -1.81(-0.18%)
Nov 10, 2017 1031 1042 1027 1033 0 -1.03(-0.10%)
Nov 09, 2017 1045 1050 1021 1034 0 -21.59(-2.04%)
Nov 08, 2017 1049 1069 1036 1056 0 -9.25(-0.87%)
Nov 07, 2017 1073 1078 1051 1065 0 -3.44(-0.32%)
Nov 06, 2017 1063 1076 1044 1069 0 +4.93(+0.46%)
Nov 03, 2017 1090 1100 1061 1064 0 -32.13(-2.93%)
Nov 02, 2017 1091 1102 1073 1096 0 +8.87(+0.82%)
Nov 01, 2017 1040 1114 1025 1087 0 +121.63(+12.60%)
Oct 31, 2017 958.53 979.52 954.52 965.21 0 +5.97(+0.62%)
Oct 30, 2017 977.28 979.79 954.48 959.23 0 -21.81(-2.22%)
Oct 27, 2017 973.78 984.00 961.30 981.05 0 +11.86(+1.22%)
Oct 26, 2017 972.60 978.91 959.72 969.19 0 -0.89(-0.09%)
Oct 25, 2017 978.39 983.84 963.33 970.08 0 -8.84(-0.90%)
Oct 24, 2017 975.53 984.59 971.01 978.92 0 +7.51(+0.77%)
Oct 23, 2017 984.09 985.92 968.36 971.40 0 -10.65(-1.08%)
Oct 20, 2017 977.68 987.41 969.17 982.06 0 +14.21(+1.47%)
Oct 19, 2017 988.20 988.54 963.28 967.85 0 -25.42(-2.56%)
Oct 18, 2017 967.91 1001 959.55 993.27 0 +30.71(+3.19%)
Oct 17, 2017 965.88 971.80 956.86 962.56 0 -3.82(-0.40%)
Oct 16, 2017 979.54 982.37 957.77 966.38 0 -8.08(-0.83%)
Oct 13, 2017 978.72 983.39 967.71 974.45 0 +4.05(+0.42%)
Oct 12, 2017 970.11 981.59 960.59 970.40 0 -0.40(-0.04%)
Oct 11, 2017 966.18 979.18 960.69 970.80 0 +5.20(+0.54%)
Oct 10, 2017 970.06 978.23 956.78 965.60 0 +3.68(+0.38%)
Oct 09, 2017 959.68 968.88 952.42 961.92 0 +2.32(+0.24%)
Oct 06, 2017 958.11 966.89 949.82 959.60 0 -1.49(-0.16%)
Oct 05, 2017 969.08 978.97 955.99 961.09 0 -5.80(-0.60%)
Oct 04, 2017 973.87 982.70 959.09 966.89 0 -3.34(-0.34%)
Oct 03, 2017 956.39 975.29 947.71 970.23 0 +14.94(+1.56%)
Oct 02, 2017 946.03 959.68 937.02 955.29 0 +12.66(+1.34%)
Sep 29, 2017 946.10 954.09 937.89 942.64 0 -3.12(-0.33%)
Sep 28, 2017 940.30 955.53 936.45 945.76 0 -1.59(-0.17%)
Sep 27, 2017 939.08 959.85 931.92 947.35 0 +15.88(+1.71%)
Sep 26, 2017 929.18 938.86 927.37 931.47 0 +4.99(+0.54%)
Sep 25, 2017 929.53 938.34 911.63 926.48 0 -2.90(-0.31%)
Sep 22, 2017 914.25 933.02 912.47 929.38 0 +13.55(+1.48%)
Sep 21, 2017 920.83 928.00 909.29 915.83 0 -5.99(-0.65%)
Sep 20, 2017 922.17 928.06 915.98 921.83 0 +0.68(+0.07%)
Sep 19, 2017 924.94 930.65 914.07 921.15 0 -2.91(-0.32%)
Sep 18, 2017 917.64 928.70 914.11 924.06 0 +7.78(+0.85%)
Sep 15, 2017 913.13 920.52 903.32 916.27 0 +5.50(+0.60%)
Sep 14, 2017 901.95 915.13 901.26 910.78 0 +6.67(+0.74%)
Sep 13, 2017 910.05 918.42 901.49 904.11 0 -6.98(-0.77%)
Sep 12, 2017 903.31 914.19 899.04 911.09 0 +6.87(+0.76%)
Sep 11, 2017 903.36 920.37 898.83 904.23 0 +6.45(+0.72%)
Sep 08, 2017 901.49 910.79 889.15 897.77 0 -5.32(-0.59%)
Sep 07, 2017 909.61 913.04 892.72 903.10 0 -5.77(-0.63%)
Sep 06, 2017 909.61 916.33 901.39 908.86 0 +4.01(+0.44%)
Sep 05, 2017 902.97 915.60 897.28 904.85 0 -0.81(-0.09%)
Sep 01, 2017 910.65 914.18 898.68 905.67 0 -3.32(-0.37%)
Aug 31, 2017 899.82 917.93 898.57 908.99 0 +5.83(+0.65%)
Aug 30, 2017 898.25 908.08 892.39 903.16 0 +5.48(+0.61%)
Aug 29, 2017 888.02 904.25 884.28 897.68 0 +1.47(+0.16%)
Aug 28, 2017 898.25 905.46 889.17 896.20 0 +0.70(+0.08%)
Aug 25, 2017 889.74 903.46 882.02 895.51 0 +8.01(+0.90%)
Aug 24, 2017 897.07 897.70 878.82 887.50 0 +3.52(+0.40%)
Aug 23, 2017 881.08 891.87 875.63 883.98 0 -1.11(-0.13%)
Aug 22, 2017 879.50 890.33 876.88 885.09 0 +8.00(+0.91%)
Aug 21, 2017 875.95 885.70 870.24 877.09 0 -2.77(-0.32%)
Aug 18, 2017 878.19 888.22 872.51 879.86 0 -5.63(-0.64%)
Aug 17, 2017 901.98 908.90 882.96 885.49 0 -20.89(-2.30%)
Aug 16, 2017 902.10 914.96 898.55 906.38 0 -3.96(-0.43%)
Aug 15, 2017 920.51 926.35 907.80 910.34 0 -9.13(-0.99%)
Aug 14, 2017 914.09 928.85 912.08 919.47 0 +9.51(+1.05%)
Aug 11, 2017 897.72 922.46 891.53 909.95 0 +7.54(+0.84%)
Aug 10, 2017 922.57 932.86 900.18 902.41 0 -30.33(-3.25%)
Aug 09, 2017 928.96 939.22 923.02 932.75 0 -3.71(-0.40%)
Aug 08, 2017 948.28 957.46 932.70 936.46 0 -13.37(-1.41%)
Aug 07, 2017 954.13 960.59 941.31 949.83 0 -6.06(-0.63%)
Aug 04, 2017 962.17 967.55 941.82 955.89 0 +2.14(+0.22%)
Aug 03, 2017 961.63 970.29 944.89 953.75 0 -7.97(-0.83%)
Aug 02, 2017 958.19 968.55 948.64 961.72 0 +5.06(+0.53%)
Aug 01, 2017 958.68 968.80 947.62 956.65 0 +0.75(+0.08%)
Jul 31, 2017 945.33 975.59 940.61 955.90 0 +6.77(+0.71%)
Jul 28, 2017 1000 1025 924.30 949.13 0 -155.85(-14.10%)
Jul 27, 2017 1109 1114 1089 1105 0 +1.36(+0.12%)
Jul 26, 2017 1127 1131 1099 1104 0 -23.08(-2.05%)
Jul 25, 2017 1111 1129 1099 1127 0 +17.84(+1.61%)
Jul 24, 2017 1094 1116 1083 1109 0 +12.11(+1.10%)
Jul 21, 2017 1126 1131 1092 1097 0 -23.43(-2.09%)
Jul 20, 2017 1112 1127 1099 1120 0 +8.51(+0.77%)
Jul 19, 2017 1080 1116 1078 1112 0 +34.36(+3.19%)
Jul 18, 2017 1088 1097 1065 1077 0 -8.33(-0.77%)
Jul 17, 2017 1075 1097 1066 1086 0 +12.27(+1.14%)
Jul 14, 2017 1072 1081 1066 1073 0 +1.04(+0.10%)
Jul 13, 2017 1088 1092 1063 1072 0 -7.81(-0.72%)
Jul 12, 2017 1080 1093 1072 1080 0 +2.19(+0.20%)
Jul 11, 2017 1078 1085 1067 1078 0 +1.26(+0.12%)
Jul 10, 2017 1079 1091 1069 1077 0 -5.38(-0.50%)
Jul 07, 2017 1065 1085 1063 1082 0 +21.66(+2.04%)
Jul 06, 2017 1068 1077 1055 1060 0 -16.16(-1.50%)
Jul 05, 2017 1077 1081 1066 1077 0 -0.81(-0.08%)
Jul 03, 2017 1082 1087 1072 1077 0 +0.32(+0.03%)
Jun 30, 2017 1087 1092 1073 1077 0 -9.34(-0.86%)
Jun 29, 2017 1098 1098 1067 1086 0 -10.72(-0.98%)
Jun 28, 2017 1089 1102 1075 1097 0 +16.53(+1.53%)
Jun 27, 2017 1089 1098 1074 1081 0 -9.15(-0.84%)
Jun 26, 2017 1096 1103 1083 1090 0 -3.90(-0.36%)
Jun 23, 2017 1091 1099 1083 1094 0 +4.61(+0.42%)
Jun 22, 2017 1085 1094 1075 1089 0 +5.80(+0.54%)
Jun 21, 2017 1093 1101 1077 1083 0 -7.50(-0.69%)
Jun 20, 2017 1095 1107 1081 1091 0 -7.40(-0.67%)
Jun 19, 2017 1103 1112 1091 1098 0 +2.53(+0.23%)
Jun 16, 2017 1094 1114 1085 1096 0 -6.33(-0.57%)
Jun 15, 2017 1092 1113 1091 1102 0 -8.43(-0.76%)
Jun 14, 2017 1123 1138 1101 1110 0 -8.89(-0.79%)
Jun 13, 2017 1127 1132 1102 1119 0 -3.98(-0.35%)
Jun 12, 2017 1135 1148 1115 1123 0 -15.35(-1.35%)
Jun 09, 2017 1155 1167 1124 1139 0 -13.72(-1.19%)
Jun 08, 2017 1131 1155 1124 1152 0 +24.53(+2.18%)
Jun 07, 2017 1130 1145 1121 1128 0 +1.94(+0.17%)
Jun 06, 2017 1126 1138 1115 1126 0 -1.84(-0.16%)
Jun 05, 2017 1127 1137 1110 1128 0 +2.71(+0.24%)
Jun 02, 2017 1110 1148 1105 1125 0 +17.17(+1.55%)
Jun 01, 2017 1068 1114 1056 1108 0 +33.51(+3.12%)
May 31, 2017 1081 1094 1062 1074 0 -3.84(-0.36%)
May 30, 2017 1084 1092 1075 1078 0 -9.74(-0.90%)
May 26, 2017 1083 1096 1076 1088 0 +5.27(+0.49%)
May 25, 2017 1083 1095 1077 1083 0 +3.82(+0.35%)
May 24, 2017 1075 1083 1062 1079 0 +4.60(+0.43%)
May 23, 2017 1084 1093 1070 1074 0 -5.14(-0.48%)
May 22, 2017 1078 1087 1067 1079 0 +6.64(+0.62%)
May 19, 2017 1064 1086 1060 1073 0 +8.49(+0.80%)
May 18, 2017 1073 1082 1060 1064 0 -11.50(-1.07%)
May 17, 2017 1103 1097 1071 1076 0 -30.82(-2.79%)
May 16, 2017 1102 1109 1093 1106 0 +3.78(+0.34%)
May 15, 2017 1100 1111 1092 1103 0 +10.20(+0.93%)
May 12, 2017 1097 1102 1084 1093 0 -7.04(-0.64%)
May 11, 2017 1110 1115 1091 1100 0 -15.53(-1.39%)
May 10, 2017 1106 1121 1104 1115 0 +6.71(+0.61%)
May 09, 2017 1106 1117 1099 1108 0 +2.97(+0.27%)
May 08, 2017 1101 1110 1092 1105 0 +0.91(+0.08%)
May 05, 2017 1106 1114 1091 1104 0 +5.84(+0.53%)
May 04, 2017 1116 1120 1094 1099 0 -17.23(-1.54%)
May 03, 2017 1126 1138 1107 1116 0 -21.26(-1.87%)
May 02, 2017 1144 1168 1127 1137 0 -9.88(-0.86%)
May 01, 2017 1064 1151 1045 1147 0 +48.51(+4.42%)
Apr 28, 2017 1096 1105 1086 1099 0 +4.31(+0.39%)
Apr 27, 2017 1094 1108 1085 1094 0 +2.13(+0.20%)
Apr 26, 2017 1094 1104 1083 1092 0 -0.02(-0.00%)
Apr 25, 2017 1092 1110 1084 1092 0 +1.97(+0.18%)
Apr 24, 2017 1083 1094 1057 1090 0 +24.07(+2.26%)
Apr 21, 2017 1073 1075 1059 1066 0 -12.01(-1.11%)
Apr 20, 2017 1069 1084 1059 1078 0 +16.14(+1.52%)
Apr 19, 2017 1064 1075 1050 1062 0 +0.91(+0.09%)
Apr 18, 2017 1051 1069 1047 1061 0 +4.70(+0.44%)
Apr 17, 2017 1053 1064 1042 1056 0 +8.52(+0.81%)
Apr 13, 2017 1061 1071 1045 1048 0 -14.98(-1.41%)
Apr 12, 2017 1077 1082 1056 1063 0 -14.22(-1.32%)
Apr 11, 2017 1059 1082 1052 1077 0 +10.58(+0.99%)
Apr 10, 2017 1071 1083 1057 1066 0 -4.56(-0.43%)
Apr 07, 2017 1070 1084 1064 1071 0 -1.30(-0.12%)
Apr 06, 2017 1066 1079 1054 1072 0 +7.46(+0.70%)
Apr 05, 2017 1082 1089 1060 1065 0 -8.93(-0.83%)
Apr 04, 2017 1073 1088 1066 1074 0 -4.54(-0.42%)
Apr 03, 2017 1093 1100 1073 1078 0 -13.05(-1.20%)
Mar 31, 2017 1089 1096 1076 1091 0 +3.68(+0.34%)
Mar 30, 2017 1079 1092 1078 1088 0 +7.97(+0.74%)
Mar 29, 2017 1075 1085 1064 1080 0 +3.94(+0.37%)
Mar 28, 2017 1066 1084 1055 1076 0 +5.33(+0.50%)
Mar 27, 2017 1046 1078 1042 1070 0 +7.05(+0.66%)
Mar 24, 2017 1066 1078 1055 1063 0 +0.67(+0.06%)
Mar 23, 2017 1054 1073 1048 1063 0 +7.00(+0.66%)
Mar 22, 2017 1056 1069 1040 1056 0 -1.39(-0.13%)
Mar 21, 2017 1099 1102 1054 1057 0 -35.55(-3.25%)
Mar 20, 2017 1087 1102 1079 1093 0 +3.17(+0.29%)
Mar 17, 2017 1089 1097 1076 1089 0 -5.45(-0.50%)
Mar 16, 2017 1099 1106 1089 1095 0 -0.64(-0.06%)
Mar 15, 2017 1095 1106 1090 1096 0 +8.29(+0.76%)
Mar 14, 2017 1078 1094 1069 1087 0 +7.99(+0.74%)
Mar 13, 2017 1078 1091 1070 1079 0 -4.70(-0.43%)
Mar 10, 2017 1071 1086 1065 1084 0 +18.37(+1.72%)
Mar 09, 2017 1057 1073 1056 1066 0 +6.51(+0.61%)
Mar 08, 2017 1063 1075 1048 1059 0 +0.35(+0.03%)
Mar 07, 2017 1063 1070 1052 1059 0 -2.55(-0.24%)
Mar 06, 2017 1064 1071 1054 1061 0 -13.15(-1.22%)
Mar 03, 2017 1080 1082 1064 1074 0 -7.44(-0.69%)
Mar 02, 2017 1082 1090 1075 1082 0 -4.44(-0.41%)
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.