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

Auto Dealerships Sector (CIX: MSECTOR744 )

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, 2009 806.19 820.93 770.77 797.68 0 -1.15(-0.14%)
Mar 30, 2009 815.10 826.26 772.30 798.83 0 -37.97(-4.54%)
Mar 27, 2009 842.55 860.52 821.40 836.80 0 -14.70(-1.73%)
Mar 26, 2009 824.75 860.93 815.00 851.50 0 +36.63(+4.50%)
Mar 25, 2009 802.38 844.26 783.80 814.87 0 +18.64(+2.34%)
Mar 24, 2009 786.40 824.54 776.86 796.23 0 -3.02(-0.38%)
Mar 23, 2009 766.39 800.47 756.90 799.26 0 +65.62(+8.94%)
Mar 20, 2009 764.36 779.56 714.22 733.64 0 -40.29(-5.21%)
Mar 19, 2009 783.77 810.01 759.83 773.93 0 -5.44(-0.70%)
Mar 18, 2009 732.15 788.15 721.49 779.37 0 +40.70(+5.51%)
Mar 17, 2009 704.12 740.98 689.98 738.67 0 +34.26(+4.86%)
Mar 16, 2009 724.47 746.40 691.39 704.41 0 -12.41(-1.73%)
Mar 13, 2009 706.56 728.45 693.14 716.82 0 +16.26(+2.32%)
Mar 12, 2009 677.18 706.72 657.39 700.57 0 +27.72(+4.12%)
Mar 11, 2009 666.84 692.02 655.80 672.85 0 +13.36(+2.03%)
Mar 10, 2009 611.84 668.65 600.07 659.49 0 +64.02(+10.75%)
Mar 09, 2009 582.83 618.26 572.20 595.47 0 +7.71(+1.31%)
Mar 06, 2009 596.11 611.52 566.51 587.76 0 +0.05(+0.01%)
Mar 05, 2009 587.82 613.67 568.30 587.71 0 -11.36(-1.90%)
Mar 04, 2009 596.53 617.20 574.45 599.08 0 +10.88(+1.85%)
Mar 03, 2009 602.06 616.30 574.12 588.20 0 -4.94(-0.83%)
Mar 02, 2009 610.03 626.55 585.23 593.14 0 -30.91(-4.95%)
Feb 27, 2009 615.94 648.29 610.14 624.05 0 -5.96(-0.95%)
Feb 26, 2009 649.01 666.50 625.31 630.01 0 -9.77(-1.53%)
Feb 25, 2009 642.69 662.53 613.06 639.78 0 -4.85(-0.75%)
Feb 24, 2009 605.63 651.45 600.32 644.63 0 +43.22(+7.19%)
Feb 23, 2009 615.38 639.80 595.15 601.41 0 -6.76(-1.11%)
Feb 20, 2009 602.41 622.86 582.62 608.17 0 -2.33(-0.38%)
Feb 19, 2009 614.23 640.49 592.54 610.50 0 +0.24(+0.04%)
Feb 18, 2009 627.24 635.91 600.92 610.26 0 +1.00(+0.16%)
Feb 17, 2009 618.93 640.35 589.29 609.26 0 -29.87(-4.67%)
Feb 16, 2009 639.04 652.21 624.93 639.13 0 +0.00(+0.00%)
Feb 13, 2009 639.04 652.21 624.93 639.13 0 -1.66(-0.26%)
Feb 12, 2009 633.41 650.52 604.15 640.79 0 -2.59(-0.40%)
Feb 11, 2009 647.84 664.22 620.26 643.38 0 -1.51(-0.23%)
Feb 10, 2009 673.00 695.24 639.40 644.89 0 -34.21(-5.04%)
Feb 09, 2009 678.13 688.52 657.69 679.10 0 +3.71(+0.55%)
Feb 06, 2009 630.64 697.59 626.47 675.40 0 +49.94(+7.99%)
Feb 05, 2009 594.22 640.00 580.65 625.45 0 +33.58(+5.67%)
Feb 04, 2009 590.50 602.35 573.63 591.87 0 +2.46(+0.42%)
Feb 03, 2009 590.32 604.44 574.46 589.41 0 -0.38(-0.06%)
Feb 02, 2009 578.01 608.24 566.98 589.79 0 -0.32(-0.05%)
Jan 30, 2009 617.84 629.68 578.92 590.11 0 -26.19(-4.25%)
Jan 29, 2009 626.03 653.44 608.45 616.29 0 -10.45(-1.67%)
Jan 28, 2009 602.58 637.58 594.30 626.75 0 +34.85(+5.89%)
Jan 27, 2009 586.56 608.98 576.33 591.90 0 +5.13(+0.88%)
Jan 26, 2009 566.40 601.35 557.97 586.76 0 +25.93(+4.62%)
Jan 23, 2009 549.37 576.37 535.90 560.83 0 -3.44(-0.61%)
Jan 22, 2009 556.79 583.61 545.76 564.27 0 -4.44(-0.78%)
Jan 21, 2009 555.07 578.99 533.65 568.71 0 +18.64(+3.39%)
Jan 20, 2009 590.98 598.16 542.51 550.07 0 -44.39(-7.47%)
Jan 19, 2009 598.84 608.54 568.43 594.45 0 +0.00(+0.00%)
Jan 16, 2009 598.84 608.54 568.43 594.45 0 +7.78(+1.33%)
Jan 15, 2009 572.36 603.79 547.68 586.67 0 +16.93(+2.97%)
Jan 14, 2009 597.22 604.67 561.01 569.74 0 -36.97(-6.09%)
Jan 13, 2009 600.20 626.09 589.35 606.71 0 +1.30(+0.22%)
Jan 12, 2009 633.77 645.47 595.62 605.40 0 -32.88(-5.15%)
Jan 09, 2009 659.21 663.72 623.72 638.29 0 -18.56(-2.83%)
Jan 08, 2009 646.99 662.83 622.53 656.84 0 +9.18(+1.42%)
Jan 07, 2009 670.70 682.86 633.72 647.66 0 -33.97(-4.98%)
Jan 06, 2009 671.62 694.65 658.65 681.64 0 +18.00(+2.71%)
Jan 05, 2009 659.24 674.84 639.18 663.63 0 +0.08(+0.01%)
Jan 02, 2009 630.17 670.35 623.75 663.56 0 +34.80(+5.53%)
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.