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

Advertising Agencies Sector (CIX: MSECTOR720 )

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 1639 1654 1625 1639 0 +0.82(+0.05%)
Feb 28, 2012 1621 1645 1613 1638 0 +20.85(+1.29%)
Feb 27, 2012 1603 1627 1596 1617 0 -6.75(-0.42%)
Feb 24, 2012 1622 1638 1605 1624 0 +10.86(+0.67%)
Feb 23, 2012 1592 1622 1586 1613 0 +16.42(+1.03%)
Feb 22, 2012 1593 1611 1584 1597 0 -9.20(-0.57%)
Feb 21, 2012 1604 1612 1591 1606 0 -4.82(-0.30%)
Feb 17, 2012 1611 1611 1611 0 +5.12(+0.32%)
Feb 16, 2012 1583 1610 1573 1606 0 +23.55(+1.49%)
Feb 15, 2012 1595 1607 1574 1582 0 -0.51(-0.03%)
Feb 14, 2012 1584 1599 1562 1583 0 -3.32(-0.21%)
Feb 13, 2012 1582 1593 1569 1586 0 +18.95(+1.21%)
Feb 10, 2012 1565 1577 1553 1567 0 -18.97(-1.20%)
Feb 09, 2012 1575 1594 1558 1586 0 +5.96(+0.38%)
Feb 08, 2012 1578 1589 1561 1580 0 +0.64(+0.04%)
Feb 07, 2012 1566 1586 1556 1579 0 -1.67(-0.11%)
Feb 06, 2012 1552 1608 1545 1581 0 +14.69(+0.94%)
Feb 03, 2012 1550 1570 1544 1566 0 +40.12(+2.63%)
Feb 02, 2012 1525 1541 1513 1526 0 +3.98(+0.26%)
Feb 01, 2012 1499 1530 1494 1522 0 +41.55(+2.81%)
Jan 31, 2012 1495 1504 1474 1481 0 -0.79(-0.05%)
Jan 30, 2012 1472 1493 1453 1481 0 -12.32(-0.82%)
Jan 27, 2012 1490 1504 1479 1494 0 -3.80(-0.25%)
Jan 26, 2012 1513 1518 1486 1498 0 -12.59(-0.83%)
Jan 25, 2012 1493 1515 1479 1510 0 +15.84(+1.06%)
Jan 24, 2012 1473 1503 1467 1494 0 +3.05(+0.20%)
Jan 23, 2012 1498 1511 1476 1491 0 -6.02(-0.40%)
Jan 20, 2012 1513 1525 1488 1497 0 -18.10(-1.19%)
Jan 19, 2012 1506 1530 1494 1515 0 +7.94(+0.53%)
Jan 18, 2012 1495 1516 1485 1507 0 +16.08(+1.08%)
Jan 17, 2012 1501 1511 1485 1491 0 +13.53(+0.92%)
Jan 13, 2012 1478 1478 1478 0 +2.06(+0.14%)
Jan 12, 2012 1463 1479 1448 1476 0 +21.61(+1.49%)
Jan 11, 2012 1447 1461 1436 1454 0 -4.30(-0.29%)
Jan 10, 2012 1456 1474 1445 1458 0 +39.02(+2.75%)
Jan 09, 2012 1417 1429 1406 1419 0 +18.01(+1.29%)
Jan 06, 2012 1412 1422 1391 1401 0 +2.90(+0.21%)
Jan 05, 2012 1403 1410 1385 1398 0 -15.88(-1.12%)
Jan 04, 2012 1415 1422 1400 1414 0 +23.93(+1.72%)
Dec 30, 2011 1390 1400 1380 1390 0 +7.21(+0.52%)
Dec 29, 2011 1365 1388 1357 1383 0 +21.47(+1.58%)
Dec 28, 2011 1387 1388 1359 1362 0 -21.24(-1.54%)
Dec 27, 2011 1374 1397 1370 1383 0 +4.34(+0.31%)
Dec 23, 2011 1379 1379 1379 0 +24.01(+1.77%)
Dec 21, 2011 1350 1359 1331 1355 0 +7.17(+0.53%)
Dec 20, 2011 1337 1359 1329 1347 0 +45.64(+3.51%)
Dec 19, 2011 1316 1327 1297 1302 0 -11.46(-0.87%)
Dec 16, 2011 1330 1339 1305 1313 0 -7.75(-0.59%)
Dec 15, 2011 1331 1343 1316 1321 0 +4.51(+0.34%)
Dec 14, 2011 1340 1347 1303 1317 0 -28.28(-2.10%)
Dec 13, 2011 1379 1386 1332 1345 0 -28.17(-2.05%)
Dec 12, 2011 1385 1389 1352 1373 0 -34.54(-2.45%)
Dec 09, 2011 1376 1412 1368 1408 0 +41.22(+3.02%)
Dec 08, 2011 1392 1405 1361 1366 0 -34.40(-2.46%)
Dec 07, 2011 1384 1409 1366 1401 0 +8.10(+0.58%)
Dec 06, 2011 1400 1408 1379 1393 0 -8.04(-0.57%)
Dec 05, 2011 1401 1417 1384 1401 0 +22.63(+1.64%)
Dec 02, 2011 1387 1399 1370 1378 0 +8.40(+0.61%)
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.