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 (%)
Mar 31, 2010 1427 1461 1418 1424 0 -5.72(-0.40%)
Mar 30, 2010 1417 1439 1412 1429 0 +14.71(+1.04%)
Mar 29, 2010 1429 1437 1403 1415 0 -11.19(-0.78%)
Mar 26, 2010 1429 1453 1405 1426 0 +18.00(+1.28%)
Mar 25, 2010 1408 1444 1404 1408 0 -11.61(-0.82%)
Mar 24, 2010 1410 1440 1402 1419 0 +12.30(+0.87%)
Mar 23, 2010 1423 1444 1378 1407 0 -22.98(-1.61%)
Mar 22, 2010 1412 1440 1400 1430 0 -1.75(-0.12%)
Mar 19, 2010 1434 1454 1407 1432 0 -5.81(-0.40%)
Mar 18, 2010 1485 1488 1432 1438 0 -49.75(-3.34%)
Mar 17, 2010 1471 1514 1464 1487 0 +56.94(+3.98%)
Mar 16, 2010 1401 1433 1403 1430 0 +16.96(+1.20%)
Mar 15, 2010 1401 1419 1390 1413 0 +7.29(+0.52%)
Mar 12, 2010 1406 1420 1392 1406 0 -10.80(-0.76%)
Mar 11, 2010 1376 1420 1377 1417 0 +21.94(+1.57%)
Mar 10, 2010 1369 1399 1366 1395 0 +13.44(+0.97%)
Mar 09, 2010 1366 1398 1364 1382 0 +1.54(+0.11%)
Mar 08, 2010 1375 1390 1366 1380 0 +2.52(+0.18%)
Mar 05, 2010 1346 1381 1349 1378 0 +25.79(+1.91%)
Mar 04, 2010 1333 1356 1331 1352 0 +5.44(+0.40%)
Mar 03, 2010 1321 1356 1325 1346 0 +15.99(+1.20%)
Mar 02, 2010 1290 1335 1299 1330 0 +33.12(+2.55%)
Mar 01, 2010 1264 1305 1267 1297 0 +31.24(+2.47%)
Feb 26, 2010 1257 1278 1255 1266 0 -3.23(-0.25%)
Feb 25, 2010 1256 1276 1248 1269 0 -13.23(-1.03%)
Feb 24, 2010 1258 1289 1261 1282 0 +16.62(+1.31%)
Feb 23, 2010 1257 1281 1250 1266 0 -7.84(-0.62%)
Feb 22, 2010 1267 1295 1264 1274 0 -8.32(-0.65%)
Feb 19, 2010 1263 1290 1263 1282 0 +6.06(+0.47%)
Feb 18, 2010 1247 1281 1250 1276 0 +16.42(+1.30%)
Feb 17, 2010 1244 1266 1242 1259 0 +5.34(+0.43%)
Feb 16, 2010 1228 1257 1227 1254 0 +20.50(+1.66%)
Feb 12, 2010 1234 1234 1234 0 +12.11(+0.99%)
Feb 11, 2010 1179 1227 1175 1222 0 +43.39(+3.68%)
Feb 10, 2010 1154 1185 1152 1178 0 +9.12(+0.78%)
Feb 09, 2010 1142 1180 1143 1169 0 +23.46(+2.05%)
Feb 08, 2010 1135 1163 1133 1146 0 +0.70(+0.06%)
Feb 05, 2010 1128 1150 1111 1145 0 +6.69(+0.59%)
Feb 04, 2010 1155 1172 1134 1138 0 -35.79(-3.05%)
Feb 03, 2010 1149 1182 1154 1174 0 +8.34(+0.72%)
Feb 02, 2010 1142 1175 1146 1166 0 +0.96(+0.08%)
Feb 01, 2010 1132 1168 1135 1165 0 +20.09(+1.76%)
Jan 29, 2010 1154 1173 1138 1145 0 -14.82(-1.28%)
Jan 28, 2010 1171 1175 1142 1159 0 -12.03(-1.03%)
Jan 27, 2010 1150 1187 1134 1171 0 +4.22(+0.36%)
Jan 26, 2010 1141 1183 1137 1167 0 +11.12(+0.96%)
Jan 25, 2010 1145 1167 1137 1156 0 +5.50(+0.48%)
Jan 22, 2010 1164 1187 1144 1151 0 -29.68(-2.51%)
Jan 21, 2010 1191 1203 1168 1180 0 -10.90(-0.92%)
Jan 20, 2010 1202 1218 1180 1191 0 -30.88(-2.53%)
Jan 19, 2010 1199 1231 1199 1222 0 +19.65(+1.63%)
Jan 15, 2010 1202 1202 1202 0 -17.40(-1.43%)
Jan 14, 2010 1187 1228 1194 1220 0 +18.70(+1.56%)
Jan 13, 2010 1196 1207 1180 1201 0 +9.42(+0.79%)
Jan 12, 2010 1182 1204 1183 1192 0 -10.92(-0.91%)
Jan 11, 2010 1198 1218 1186 1203 0 -7.36(-0.61%)
Jan 08, 2010 1192 1216 1195 1210 0 +3.83(+0.32%)
Jan 07, 2010 1191 1213 1188 1206 0 +6.14(+0.51%)
Jan 06, 2010 1216 1225 1194 1200 0 -19.40(-1.59%)
Jan 05, 2010 1222 1235 1207 1219 0 -5.24(-0.43%)
Jan 04, 2010 1207 1226 1202 1225 0 +25.89(+2.16%)
Dec 31, 2009 1199 1199 1199 0 -14.88(-1.23%)
Dec 30, 2009 1193 1220 1192 1214 0 +10.50(+0.87%)
Dec 29, 2009 1195 1212 1192 1203 0 +0.08(+0.01%)
Dec 28, 2009 1197 1213 1188 1203 0 -0.19(-0.02%)
Dec 24, 2009 1192 1214 1193 1203 0 +2.76(+0.23%)
Dec 23, 2009 1189 1209 1181 1200 0 +14.23(+1.20%)
Dec 22, 2009 1168 1194 1164 1186 0 +21.24(+1.82%)
Dec 21, 2009 1148 1170 1142 1165 0 +18.59(+1.62%)
Dec 18, 2009 1146 1158 1127 1146 0 +6.55(+0.57%)
Dec 17, 2009 1131 1154 1119 1140 0 +0.10(+0.01%)
Dec 16, 2009 1158 1166 1126 1140 0 -11.75(-1.02%)
Dec 15, 2009 1148 1172 1137 1152 0 -2.83(-0.25%)
Dec 14, 2009 1142 1162 1131 1154 0 +17.01(+1.50%)
Dec 11, 2009 1136 1148 1120 1137 0 +5.50(+0.49%)
Dec 10, 2009 1123 1142 1115 1132 0 +10.58(+0.94%)
Dec 09, 2009 1124 1132 1107 1121 0 -5.70(-0.51%)
Dec 08, 2009 1116 1134 1100 1127 0 +0.56(+0.05%)
Dec 07, 2009 1124 1137 1116 1126 0 +0.12(+0.01%)
Dec 04, 2009 1118 1144 1104 1126 0 +25.88(+2.35%)
Dec 03, 2009 1115 1127 1096 1100 0 -9.56(-0.86%)
Dec 02, 2009 1093 1124 1091 1110 0 +13.22(+1.21%)
Dec 01, 2009 1078 1113 1083 1097 0 +17.82(+1.65%)
Nov 30, 2009 1082 1095 1059 1079 0 -12.37(-1.13%)
Nov 27, 2009 1088 1110 1083 1091 0 -27.26(-2.44%)
Nov 25, 2009 1119 1119 1119 0 -8.28(-0.73%)
Nov 24, 2009 1128 1139 1115 1127 0 -2.24(-0.20%)
Nov 23, 2009 1124 1149 1116 1129 0 +15.71(+1.41%)
Nov 20, 2009 1113 1132 1095 1113 0 -10.11(-0.90%)
Nov 19, 2009 1152 1162 1116 1123 0 -41.55(-3.57%)
Nov 18, 2009 1182 1187 1156 1165 0 -18.55(-1.57%)
Nov 17, 2009 1177 1192 1162 1184 0 -1.31(-0.11%)
Nov 16, 2009 1185 1205 1163 1185 0 +2.00(+0.17%)
Nov 13, 2009 1171 1189 1162 1183 0 +8.31(+0.71%)
Nov 12, 2009 1171 1190 1153 1175 0 -7.02(-0.59%)
Nov 11, 2009 1172 1198 1160 1182 0 +21.76(+1.88%)
Nov 10, 2009 1165 1185 1149 1160 0 -10.69(-0.91%)
Nov 09, 2009 1160 1177 1154 1170 0 +17.40(+1.51%)
Nov 06, 2009 1148 1172 1135 1153 0 -4.26(-0.37%)
Nov 05, 2009 1136 1175 1121 1157 0 +27.14(+2.40%)
Nov 04, 2009 1131 1152 1118 1130 0 +5.86(+0.52%)
Nov 03, 2009 1101 1129 1089 1124 0 +11.66(+1.05%)
Nov 02, 2009 1116 1135 1096 1113 0 +9.16(+0.83%)
Oct 30, 2009 1128 1148 1096 1104 0 -19.53(-1.74%)
Oct 29, 2009 1111 1136 1100 1123 0 +22.12(+2.01%)
Oct 28, 2009 1128 1143 1095 1101 0 -30.71(-2.71%)
Oct 27, 2009 1135 1158 1120 1132 0 -10.09(-0.88%)
Oct 26, 2009 1153 1187 1136 1142 0 -11.57(-1.00%)
Oct 23, 2009 1159 1172 1146 1153 0 -18.06(-1.54%)
Oct 22, 2009 1167 1189 1153 1171 0 +3.21(+0.27%)
Oct 21, 2009 1190 1210 1153 1168 0 -98.38(-7.77%)
Oct 20, 2009 1259 1286 1254 1267 0 -8.18(-0.64%)
Oct 19, 2009 1270 1293 1258 1275 0 +8.91(+0.70%)
Oct 16, 2009 1274 1281 1243 1266 0 -18.36(-1.43%)
Oct 15, 2009 1287 1300 1271 1284 0 -14.05(-1.08%)
Oct 14, 2009 1318 1330 1285 1298 0 +14.89(+1.16%)
Oct 13, 2009 1282 1299 1269 1283 0 -3.38(-0.26%)
Oct 12, 2009 1301 1308 1279 1287 0 +7.77(+0.61%)
Oct 09, 2009 1268 1284 1254 1279 0 +9.47(+0.75%)
Oct 08, 2009 1284 1298 1257 1269 0 -10.16(-0.79%)
Oct 07, 2009 1261 1307 1253 1280 0 +13.67(+1.08%)
Oct 06, 2009 1275 1284 1252 1266 0 -1.43(-0.11%)
Oct 05, 2009 1266 1285 1241 1267 0 +27.65(+2.23%)
Oct 02, 2009 1221 1268 1202 1240 0 +14.20(+1.16%)
Oct 01, 2009 1265 1301 1222 1226 0 -57.81(-4.50%)
Sep 30, 2009 1290 1302 1264 1283 0 -4.96(-0.38%)
Sep 29, 2009 1292 1317 1279 1288 0 -6.84(-0.53%)
Sep 28, 2009 1258 1307 1261 1295 0 +37.01(+2.94%)
Sep 25, 2009 1267 1281 1250 1258 0 -17.18(-1.35%)
Sep 24, 2009 1289 1302 1261 1275 0 -15.28(-1.18%)
Sep 23, 2009 1305 1324 1286 1291 0 -11.40(-0.88%)
Sep 22, 2009 1305 1325 1291 1302 0 +0.43(+0.03%)
Sep 21, 2009 1280 1340 1276 1302 0 +18.12(+1.41%)
Sep 18, 2009 1290 1304 1267 1283 0 -7.20(-0.56%)
Sep 17, 2009 1266 1307 1263 1291 0 +15.97(+1.25%)
Sep 16, 2009 1243 1286 1240 1275 0 +29.35(+2.36%)
Sep 15, 2009 1221 1250 1213 1245 0 +15.79(+1.28%)
Sep 14, 2009 1209 1236 1205 1230 0 +9.52(+0.78%)
Sep 11, 2009 1225 1237 1208 1220 0 -8.25(-0.67%)
Sep 10, 2009 1217 1236 1205 1228 0 +7.35(+0.60%)
Sep 09, 2009 1189 1230 1188 1221 0 +20.86(+1.74%)
Sep 08, 2009 1192 1209 1184 1200 0 +12.90(+1.09%)
Sep 04, 2009 1187 1187 1187 0 +16.40(+1.40%)
Sep 03, 2009 1159 1178 1140 1171 0 +13.50(+1.17%)
Sep 02, 2009 1155 1170 1138 1157 0 -7.39(-0.63%)
Sep 01, 2009 1171 1206 1155 1165 0 -15.85(-1.34%)
Aug 31, 2009 1173 1190 1161 1181 0 -3.52(-0.30%)
Aug 28, 2009 1188 1211 1160 1184 0 +3.15(+0.27%)
Aug 27, 2009 1188 1199 1147 1181 0 -12.40(-1.04%)
Aug 26, 2009 1189 1211 1182 1193 0 -8.89(-0.74%)
Aug 25, 2009 1218 1232 1193 1202 0 -11.01(-0.91%)
Aug 24, 2009 1219 1236 1198 1213 0 -0.10(-0.01%)
Aug 21, 2009 1200 1226 1188 1213 0 +18.04(+1.51%)
Aug 20, 2009 1180 1202 1167 1195 0 +11.42(+0.96%)
Aug 19, 2009 1160 1189 1156 1184 0 +3.36(+0.28%)
Aug 18, 2009 1156 1187 1149 1180 0 +22.39(+1.93%)
Aug 17, 2009 1170 1176 1147 1158 0 -28.20(-2.38%)
Aug 14, 2009 1196 1204 1168 1186 0 -14.92(-1.24%)
Aug 13, 2009 1202 1215 1184 1201 0 +5.75(+0.48%)
Aug 12, 2009 1180 1216 1176 1195 0 +16.35(+1.39%)
Aug 11, 2009 1170 1190 1158 1179 0 -7.29(-0.61%)
Aug 10, 2009 1194 1207 1178 1186 0 -19.01(-1.58%)
Aug 07, 2009 1209 1225 1190 1205 0 +14.11(+1.18%)
Aug 06, 2009 1201 1225 1182 1191 0 -17.21(-1.42%)
Aug 05, 2009 1234 1244 1179 1208 0 -38.10(-3.06%)
Aug 04, 2009 1221 1255 1215 1247 0 +15.40(+1.25%)
Aug 03, 2009 1223 1240 1206 1231 0 +6.61(+0.54%)
Jul 31, 2009 1231 1250 1218 1225 0 -9.47(-0.77%)
Jul 30, 2009 1240 1258 1220 1234 0 +9.48(+0.77%)
Jul 29, 2009 1214 1238 1198 1225 0 +14.25(+1.18%)
Jul 28, 2009 1191 1221 1184 1210 0 +12.09(+1.01%)
Jul 27, 2009 1198 1220 1181 1198 0 -0.75(-0.06%)
Jul 25, 2009 1200 1217 1173 1199 0 -0.10(-0.01%)
Jul 24, 2009 1200 1217 1173 1199 0 -20.05(-1.64%)
Jul 23, 2009 1197 1236 1190 1219 0 +11.91(+0.99%)
Jul 22, 2009 1169 1217 1172 1207 0 +27.63(+2.34%)
Jul 21, 2009 1187 1192 1162 1180 0 +132.42(+12.65%)
Jun 26, 2009 1033 1055 1015 1047 0 +11.63(+1.12%)
Jun 25, 2009 1019 1039 1000 1036 0 +25.58(+2.53%)
Jun 24, 2009 1009 1023 997.16 1010 0 +7.69(+0.77%)
Jun 23, 2009 1008 1017 990.30 1002 0 -4.01(-0.40%)
Jun 22, 2009 1036 1047 993.83 1006 0 -40.48(-3.87%)
Jun 19, 2009 1046 1061 1024 1047 0 +15.41(+1.49%)
Jun 18, 2009 1019 1040 1007 1031 0 +9.39(+0.92%)
Jun 17, 2009 1020 1037 1006 1022 0 -0.82(-0.08%)
Jun 16, 2009 1045 1049 1019 1023 0 -14.65(-1.41%)
Jun 15, 2009 1051 1059 1019 1037 0 -15.96(-1.52%)
Jun 12, 2009 1053 1059 1031 1053 0 -6.94(-0.65%)
Jun 11, 2009 1049 1077 1040 1060 0 +16.49(+1.58%)
Jun 10, 2009 1069 1081 1024 1044 0 -15.87(-1.50%)
Jun 09, 2009 1051 1078 1037 1060 0 +15.18(+1.45%)
Jun 08, 2009 1042 1059 1026 1045 0 -6.21(-0.59%)
Jun 05, 2009 1053 1066 1035 1051 0 +0.08(+0.01%)
Jun 04, 2009 1033 1059 1024 1051 0 +17.69(+1.71%)
Jun 03, 2009 1040 1055 1019 1033 0 -8.38(-0.80%)
Jun 02, 2009 1006 1049 989.78 1041 0 +30.62(+3.03%)
Jun 01, 2009 979.57 1021 972.72 1011 0 +36.24(+3.72%)
May 29, 2009 962.66 976.81 943.08 974.49 0 +15.20(+1.58%)
May 28, 2009 959.15 973.32 932.07 959.28 0 +4.16(+0.44%)
May 27, 2009 957.10 972.09 941.75 955.13 0 -3.20(-0.33%)
May 26, 2009 932.35 961.99 913.83 958.33 0 +31.53(+3.40%)
May 25, 2009 932.31 946.11 918.45 926.79 0 +0.00(+0.00%)
May 22, 2009 932.31 946.11 918.45 926.79 0 -2.68(-0.29%)
May 21, 2009 942.64 951.05 915.96 929.47 0 -22.45(-2.36%)
May 20, 2009 965.35 980.23 946.24 951.92 0 -7.53(-0.78%)
May 19, 2009 959.52 972.83 942.01 959.45 0 +0.70(+0.07%)
May 18, 2009 949.97 969.04 932.90 958.74 0 +19.18(+2.04%)
May 15, 2009 937.40 956.60 926.24 939.57 0 +5.55(+0.59%)
May 14, 2009 914.71 946.75 908.47 934.01 0 +23.32(+2.56%)
May 13, 2009 930.98 939.61 898.54 910.69 0 -35.80(-3.78%)
May 12, 2009 956.04 966.55 924.45 946.50 0 +3.12(+0.33%)
May 11, 2009 949.47 962.33 928.53 943.38 0 -13.71(-1.43%)
May 08, 2009 952.46 975.91 929.17 957.09 0 +17.04(+1.81%)
May 07, 2009 989.54 997.37 924.98 940.05 0 -41.16(-4.19%)
May 06, 2009 966.07 998.41 939.07 981.21 0 +42.80(+4.56%)
May 05, 2009 942.42 953.66 911.50 938.40 0 +18.81(+2.05%)
May 04, 2009 913.86 931.24 902.08 919.59 0 +23.26(+2.60%)
May 01, 2009 905.05 918.47 882.85 896.33 0 -15.56(-1.71%)
Apr 30, 2009 910.22 936.71 895.45 911.89 0 +9.26(+1.03%)
Apr 29, 2009 865.66 911.13 854.29 902.63 0 +42.89(+4.99%)
Apr 28, 2009 848.91 871.87 837.10 859.74 0 +4.99(+0.58%)
Apr 27, 2009 854.80 873.37 842.88 854.76 0 -12.89(-1.49%)
Apr 24, 2009 853.78 875.08 844.81 867.65 0 +18.12(+2.13%)
Apr 23, 2009 870.36 874.18 826.19 849.52 0 -15.78(-1.82%)
Apr 22, 2009 829.84 892.52 825.45 865.31 0 +28.98(+3.46%)
Apr 21, 2009 821.49 845.67 801.66 836.33 0 +22.12(+2.72%)
Apr 20, 2009 824.50 833.90 802.68 814.22 0 -28.79(-3.41%)
Apr 17, 2009 844.59 854.42 822.24 843.00 0 -3.77(-0.44%)
Apr 16, 2009 815.45 855.37 799.98 846.77 0 +15.33(+1.84%)
Apr 15, 2009 817.93 844.15 807.63 831.44 0 +14.32(+1.75%)
Apr 14, 2009 836.14 848.22 809.96 817.12 0 -31.23(-3.68%)
Apr 13, 2009 835.83 856.80 824.20 848.35 0 +3.54(+0.42%)
Apr 10, 2009 820.11 849.26 815.68 844.81 0 +0.00(+0.00%)
Apr 09, 2009 820.11 849.26 815.68 844.81 0 +38.75(+4.81%)
Apr 08, 2009 784.62 809.54 774.50 806.06 0 +28.65(+3.69%)
Apr 07, 2009 796.47 803.09 768.59 777.41 0 -29.97(-3.71%)
Apr 06, 2009 817.43 824.01 791.85 807.38 0 -18.79(-2.27%)
Apr 03, 2009 822.52 835.23 804.53 826.17 0 +6.80(+0.83%)
Apr 02, 2009 802.51 837.74 786.81 819.37 0 +31.92(+4.05%)
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.