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

Tobacco Products, Other Sector (CIX: MSECTOR351 )

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 1248 1251 1214 1220 0 -27.32(-2.19%)
Feb 27, 2018 1263 1276 1237 1248 0 -17.38(-1.37%)
Feb 26, 2018 1256 1266 1249 1265 0 +8.69(+0.69%)
Feb 23, 2018 1233 1259 1220 1256 0 +28.56(+2.33%)
Feb 22, 2018 1230 1255 1219 1228 0 -3.73(-0.30%)
Feb 21, 2018 1233 1253 1227 1232 0 +2.49(+0.20%)
Feb 20, 2018 1250 1250 1213 1229 0 -26.08(-2.08%)
Feb 16, 2018 1255 1255 1255 1255 0 +11.18(+0.90%)
Feb 15, 2018 1246 1250 1239 1244 0 +1.24(+0.10%)
Feb 14, 2018 1238 1253 1229 1243 0 +2.48(+0.20%)
Feb 13, 2018 1240 1261 1229 1240 0 -2.48(-0.20%)
Feb 12, 2018 1256 1258 1227 1243 0 -13.66(-1.09%)
Feb 09, 2018 1246 1265 1244 1256 0 +29.80(+2.43%)
Feb 08, 2018 1171 1244 1165 1227 0 +62.07(+5.33%)
Feb 07, 2018 1142 1171 1142 1165 0 +11.18(+0.97%)
Feb 06, 2018 1146 1165 1141 1153 0 -16.14(-1.38%)
Feb 05, 2018 1177 1182 1161 1170 0 -13.66(-1.15%)
Feb 02, 2018 1191 1208 1183 1183 0 -9.93(-0.83%)
Feb 01, 2018 1192 1203 1186 1193 0 +1.24(+0.10%)
Jan 31, 2018 1204 1210 1182 1192 0 -8.69(-0.72%)
Jan 30, 2018 1189 1208 1186 1201 0 +6.21(+0.52%)
Jan 29, 2018 1228 1236 1189 1194 0 -32.28(-2.63%)
Jan 26, 2018 1250 1250 1219 1227 0 -17.38(-1.40%)
Jan 25, 2018 1255 1263 1227 1244 0 -6.21(-0.50%)
Jan 24, 2018 1280 1290 1246 1250 0 -24.83(-1.95%)
Jan 23, 2018 1270 1289 1260 1275 0 +8.69(+0.69%)
Jan 22, 2018 1259 1271 1254 1266 0 +6.21(+0.49%)
Jan 19, 2018 1222 1260 1222 1260 0 +38.49(+3.15%)
Jan 18, 2018 1250 1251 1219 1222 0 -32.28(-2.57%)
Jan 17, 2018 1253 1270 1253 1254 0 +8.69(+0.70%)
Jan 16, 2018 1292 1296 1239 1245 0 -37.25(-2.90%)
Jan 12, 2018 1282 1282 1282 1282 0 -14.90(-1.15%)
Jan 11, 2018 1299 1320 1291 1297 0 +6.21(+0.48%)
Jan 10, 2018 1291 1291 1291 1291 0 +18.62(+1.46%)
Jan 09, 2018 1292 1302 1261 1273 0 -17.38(-1.35%)
Jan 08, 2018 1291 1317 1274 1290 0 -3.72(-0.29%)
Jan 05, 2018 1281 1319 1281 1294 0 -1.24(-0.10%)
Jan 04, 2018 1307 1307 1279 1295 0 -9.94(-0.76%)
Jan 03, 2018 1311 1337 1301 1305 0 -6.20(-0.47%)
Jan 02, 2018 1306 1317 1282 1311 0 +7.45(+0.57%)
Dec 29, 2017 1304 1304 1304 1304 0 +1.24(+0.10%)
Dec 28, 2017 1304 1311 1295 1302 0 -1.24(-0.10%)
Dec 27, 2017 1309 1331 1302 1304 0 -4.97(-0.38%)
Dec 26, 2017 1312 1327 1306 1309 0 -4.97(-0.38%)
Dec 22, 2017 1336 1338 1311 1314 0 -16.14(-1.21%)
Dec 21, 2017 1331 1348 1330 1330 0 +1.25(+0.09%)
Dec 20, 2017 1323 1331 1301 1328 0 +4.96(+0.37%)
Dec 19, 2017 1343 1361 1321 1323 0 -14.90(-1.11%)
Dec 18, 2017 1332 1359 1321 1338 0 +14.90(+1.13%)
Dec 15, 2017 1326 1348 1318 1323 0 -3.72(-0.28%)
Dec 14, 2017 1348 1376 1321 1327 0 -19.87(-1.48%)
Dec 13, 2017 1348 1358 1325 1347 0 +0.00(+0.00%)
Dec 12, 2017 1350 1369 1340 1347 0 -7.45(-0.55%)
Dec 11, 2017 1350 1367 1348 1354 0 +7.45(+0.55%)
Dec 08, 2017 1348 1350 1322 1347 0 -33.52(-2.43%)
Dec 07, 2017 1381 1381 1336 1381 0 +0.00(+0.00%)
Dec 06, 2017 1384 1390 1373 1381 0 -4.96(-0.36%)
Dec 05, 2017 1371 1397 1358 1386 0 +12.41(+0.90%)
Dec 04, 2017 1330 1381 1330 1373 0 +50.90(+3.85%)
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.