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

Gaming Activities Sector (CIX: MSECTOR714 )

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 27, 2009 749.67 777.45 734.54 748.43 0 -13.20(-1.73%)
Feb 26, 2009 770.49 793.15 747.79 761.63 0 +7.69(+1.02%)
Feb 25, 2009 755.70 777.54 735.04 753.94 0 -9.00(-1.18%)
Feb 24, 2009 770.90 793.15 737.39 762.94 0 -6.07(-0.79%)
Feb 23, 2009 775.43 803.73 748.34 769.01 0 -0.28(-0.04%)
Feb 20, 2009 760.35 799.70 738.81 769.29 0 -4.43(-0.57%)
Feb 19, 2009 802.01 813.48 770.32 773.73 0 -22.33(-2.81%)
Feb 18, 2009 822.72 827.30 779.60 796.06 0 -19.31(-2.37%)
Feb 17, 2009 816.68 845.86 790.30 815.37 0 -26.72(-3.17%)
Feb 16, 2009 852.05 866.52 829.44 842.09 0 +0.00(+0.00%)
Feb 13, 2009 852.05 866.52 829.44 842.09 0 -12.03(-1.41%)
Feb 12, 2009 824.27 864.94 813.28 854.12 0 +13.56(+1.61%)
Feb 11, 2009 840.60 865.88 811.43 840.56 0 +6.64(+0.80%)
Feb 10, 2009 863.97 889.70 818.59 833.92 0 -36.45(-4.19%)
Feb 09, 2009 867.73 901.08 847.43 870.37 0 +6.80(+0.79%)
Feb 06, 2009 825.59 889.75 810.97 863.57 0 +31.30(+3.76%)
Feb 05, 2009 806.38 848.99 792.58 832.27 0 +20.49(+2.52%)
Feb 04, 2009 823.68 848.11 785.73 811.78 0 +21.43(+2.71%)
Feb 03, 2009 827.52 836.39 780.80 790.35 0 -27.67(-3.38%)
Feb 02, 2009 812.72 844.22 790.68 818.01 0 -2.94(-0.36%)
Jan 30, 2009 866.34 880.22 810.92 820.95 0 -38.69(-4.50%)
Jan 29, 2009 906.00 915.51 853.43 859.64 0 -62.41(-6.77%)
Jan 28, 2009 913.99 943.80 896.52 922.05 0 +29.02(+3.25%)
Jan 27, 2009 895.68 922.83 875.72 893.03 0 +3.59(+0.40%)
Jan 26, 2009 870.91 914.60 862.33 889.44 0 +22.84(+2.63%)
Jan 23, 2009 839.22 889.93 826.80 866.61 0 -0.85(-0.10%)
Jan 22, 2009 837.33 892.92 816.37 867.46 0 +13.87(+1.62%)
Jan 21, 2009 817.82 866.62 800.65 853.59 0 +55.96(+7.02%)
Jan 20, 2009 859.05 863.18 786.83 797.63 0 -67.49(-7.80%)
Jan 19, 2009 870.21 887.98 841.47 865.12 0 +0.00(+0.00%)
Jan 16, 2009 870.21 887.98 841.47 865.12 0 -0.50(-0.06%)
Jan 15, 2009 829.73 888.20 798.14 865.62 0 +24.02(+2.85%)
Jan 14, 2009 869.00 889.63 825.54 841.60 0 -45.66(-5.15%)
Jan 13, 2009 891.80 913.63 867.16 887.26 0 -11.14(-1.24%)
Jan 12, 2009 956.47 964.00 878.03 898.40 0 -60.97(-6.36%)
Jan 09, 2009 987.06 996.26 950.24 959.37 0 -24.48(-2.49%)
Jan 08, 2009 974.33 993.32 948.65 983.85 0 -2.14(-0.22%)
Jan 07, 2009 1023 1032 948.16 985.99 0 -42.06(-4.09%)
Jan 06, 2009 971.81 1043 960.06 1028 0 +60.91(+6.30%)
Jan 05, 2009 970.59 997.07 939.08 967.14 0 +0.29(+0.03%)
Jan 02, 2009 917.96 988.43 911.48 966.86 0 +51.45(+5.62%)
Jan 01, 2009 884.68 937.75 867.18 915.41 0 +0.00(+0.00%)
Dec 31, 2008 884.68 937.75 867.18 915.41 0 +37.75(+4.30%)
Dec 30, 2008 852.29 888.25 831.54 877.66 0 +24.09(+2.82%)
Dec 29, 2008 862.37 874.45 832.81 853.57 0 -22.06(-2.52%)
Dec 26, 2008 872.93 885.75 855.42 875.64 0 +7.49(+0.86%)
Dec 25, 2008 856.46 886.47 839.21 868.15 0 +0.00(+0.00%)
Dec 24, 2008 856.46 886.47 839.21 868.15 0 +14.05(+1.65%)
Dec 23, 2008 887.95 907.59 840.97 854.09 0 -26.41(-3.00%)
Dec 22, 2008 899.53 905.44 850.19 880.51 0 -19.72(-2.19%)
Dec 19, 2008 866.49 923.68 851.43 900.23 0 +46.82(+5.49%)
Dec 18, 2008 869.24 904.85 831.51 853.40 0 -13.56(-1.56%)
Dec 17, 2008 840.37 881.07 817.49 866.96 0 +12.30(+1.44%)
Dec 16, 2008 801.42 872.17 787.63 854.66 0 +64.13(+8.11%)
Dec 15, 2008 824.82 848.90 768.19 790.54 0 -15.90(-1.97%)
Dec 12, 2008 747.45 818.38 731.01 806.43 0 +27.90(+3.58%)
Dec 11, 2008 785.23 820.57 747.89 778.53 0 -18.13(-2.28%)
Dec 10, 2008 788.82 826.27 758.51 796.66 0 +20.98(+2.70%)
Dec 09, 2008 802.89 840.96 754.17 775.68 0 -35.35(-4.36%)
Dec 08, 2008 784.76 832.83 760.36 811.03 0 +47.37(+6.20%)
Dec 05, 2008 707.22 772.60 681.93 763.67 0 +47.21(+6.59%)
Dec 04, 2008 739.26 765.18 696.01 716.45 0 -35.13(-4.67%)
Dec 03, 2008 730.95 776.71 675.81 751.59 0 +29.48(+4.08%)
Dec 02, 2008 687.56 745.27 669.79 722.10 0 +40.23(+5.90%)
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.