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 28, 2013 1857 1869 1850 1857 0 +4.33(+0.23%)
Feb 27, 2013 1838 1859 1824 1853 0 +90.29(+5.12%)
Feb 26, 2013 1752 1770 1737 1763 0 -90.57(-4.89%)
Feb 22, 2013 1831 1859 1818 1853 0 +26.64(+1.46%)
Feb 21, 2013 1840 1850 1804 1827 0 -20.53(-1.11%)
Feb 20, 2013 1851 1868 1844 1847 0 -15.32(-0.82%)
Feb 15, 2013 1863 1863 1863 0 +11.81(+0.64%)
Feb 14, 2013 1822 1854 1817 1851 0 +37.02(+2.04%)
Feb 13, 2013 1802 1827 1798 1814 0 +17.38(+0.97%)
Feb 12, 2013 1793 1821 1783 1796 0 +20.25(+1.14%)
Feb 11, 2013 1771 1789 1764 1776 0 +1.57(+0.09%)
Feb 08, 2013 1753 1779 1749 1775 0 +24.79(+1.42%)
Feb 07, 2013 1755 1758 1730 1750 0 -8.50(-0.48%)
Feb 06, 2013 1745 1764 1741 1758 0 +25.99(+1.50%)
Feb 04, 2013 1751 1758 1731 1732 0 -31.10(-1.76%)
Feb 01, 2013 1764 1773 1755 1763 0 +9.79(+0.56%)
Jan 31, 2013 1749 1763 1743 1754 0 +1.67(+0.10%)
Jan 30, 2013 1756 1762 1746 1752 0 -4.71(-0.27%)
Jan 29, 2013 1749 1764 1741 1757 0 +4.96(+0.28%)
Jan 28, 2013 1757 1761 1744 1752 0 -4.97(-0.28%)
Jan 25, 2013 1752 1765 1743 1757 0 +11.79(+0.68%)
Jan 24, 2013 1748 1764 1722 1745 0 -1.69(-0.10%)
Jan 23, 2013 1734 1752 1726 1747 0 +9.45(+0.54%)
Jan 22, 2013 1725 1741 1717 1737 0 +9.89(+0.57%)
Jan 18, 2013 1727 1727 1727 0 -1.39(-0.08%)
Jan 17, 2013 1723 1738 1715 1729 0 +15.25(+0.89%)
Jan 16, 2013 1711 1724 1700 1713 0 -6.65(-0.39%)
Jan 15, 2013 1701 1728 1699 1720 0 +6.46(+0.38%)
Jan 14, 2013 1706 1719 1679 1714 0 +5.90(+0.35%)
Jan 12, 2013 1700 1714 1692 1708 0 +0.00(+0.00%)
Jan 11, 2013 1700 1714 1692 1708 0 +2.70(+0.16%)
Jan 10, 2013 1695 1707 1690 1705 0 +17.89(+1.06%)
Jan 09, 2013 1687 1693 1672 1687 0 +2.49(+0.15%)
Jan 08, 2013 1681 1692 1661 1685 0 -1.48(-0.09%)
Jan 07, 2013 1683 1697 1676 1686 0 -4.82(-0.29%)
Jan 04, 2013 1700 1704 1681 1691 0 -5.78(-0.34%)
Jan 03, 2013 1693 1717 1683 1697 0 -98.96(-5.51%)
Jan 02, 2013 1008 1796 1763 1796 0 +31.54(+1.79%)
Dec 31, 2012 1764 1764 1764 0 +30.29(+1.75%)
Dec 28, 2012 1736 1753 1729 1734 0 -10.86(-0.62%)
Dec 27, 2012 1751 1758 1730 1745 0 +3.24(+0.19%)
Dec 26, 2012 1763 1766 1736 1741 0 -19.40(-1.10%)
Dec 24, 2012 1761 1761 1761 0 -1.41(-0.08%)
Dec 21, 2012 1768 1776 1751 1762 0 -20.69(-1.16%)
Dec 20, 2012 1772 1789 1763 1783 0 +15.56(+0.88%)
Dec 19, 2012 1772 1785 1760 1767 0 +5.70(+0.32%)
Dec 18, 2012 1739 1770 1735 1762 0 +31.28(+1.81%)
Dec 17, 2012 1722 1732 1717 1730 0 +12.29(+0.72%)
Dec 14, 2012 1714 1726 1710 1718 0 +7.90(+0.46%)
Dec 13, 2012 1715 1727 1705 1710 0 -6.34(-0.37%)
Dec 12, 2012 1720 1730 1705 1717 0 +54.03(+3.25%)
Dec 11, 2012 1656 1668 1649 1662 0 +16.48(+1.00%)
Dec 10, 2012 1646 1654 1637 1646 0 -9.19(-0.56%)
Dec 07, 2012 1654 1663 1638 1655 0 -4.66(-0.28%)
Dec 06, 2012 1664 1669 1649 1660 0 +5.97(+0.36%)
Dec 05, 2012 1647 1662 1639 1654 0 +12.21(+0.74%)
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.