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

Discount, Variety Stores Sector (CIX: MSECTOR732 )

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, 2016 1739 1752 1728 1733 0 -9.53(-0.55%)
Mar 30, 2016 1730 1748 1726 1742 0 +20.32(+1.18%)
Mar 29, 2016 1718 1727 1703 1722 0 +5.48(+0.32%)
Mar 28, 2016 1708 1729 1708 1717 0 +9.47(+0.55%)
Mar 24, 2016 1707 1707 1707 1707 0 +5.35(+0.31%)
Mar 23, 2016 1709 1717 1697 1702 0 -5.06(-0.30%)
Mar 22, 2016 1714 1727 1705 1707 0 -8.23(-0.48%)
Mar 21, 2016 1699 1725 1695 1715 0 +16.29(+0.96%)
Mar 18, 2016 1713 1724 1694 1699 0 -10.33(-0.60%)
Mar 17, 2016 1713 1735 1702 1709 0 -7.29(-0.42%)
Mar 16, 2016 1713 1724 1696 1716 0 +0.68(+0.04%)
Mar 15, 2016 1692 1722 1691 1716 0 +13.97(+0.82%)
Mar 14, 2016 1697 1710 1690 1702 0 +3.36(+0.20%)
Mar 11, 2016 1710 1716 1688 1698 0 -2.77(-0.16%)
Mar 10, 2016 1703 1717 1676 1701 0 +1.93(+0.11%)
Mar 09, 2016 1699 1709 1686 1699 0 -0.52(-0.03%)
Mar 08, 2016 1689 1712 1682 1700 0 +6.42(+0.38%)
Mar 07, 2016 1677 1711 1664 1693 0 +9.67(+0.57%)
Mar 04, 2016 1671 1683 1664 1684 0 +13.95(+0.84%)
Mar 03, 2016 1664 1675 1637 1670 0 -8.87(-0.53%)
Mar 02, 2016 1677 1690 1666 1679 0 -1.91(-0.11%)
Mar 01, 2016 1675 1690 1660 1680 0 +12.70(+0.76%)
Feb 29, 2016 1673 1686 1664 1668 0 -3.14(-0.19%)
Feb 26, 2016 1704 1707 1662 1671 0 -35.31(-2.07%)
Feb 25, 2016 1692 1709 1682 1706 0 +21.76(+1.29%)
Feb 24, 2016 1661 1689 1641 1684 0 +26.45(+1.60%)
Feb 23, 2016 1644 1665 1632 1658 0 +18.26(+1.11%)
Feb 22, 2016 1622 1651 1624 1640 0 +20.48(+1.26%)
Feb 19, 2016 1607 1622 1589 1619 0 +8.04(+0.50%)
Feb 18, 2016 1602 1626 1569 1611 0 -35.50(-2.16%)
Feb 17, 2016 1643 1659 1634 1647 0 +11.18(+0.68%)
Feb 16, 2016 1645 1654 1618 1636 0 +5.21(+0.32%)
Feb 12, 2016 1630 1630 1630 1630 0 +25.11(+1.56%)
Feb 11, 2016 1602 1621 1590 1605 0 -13.76(-0.85%)
Feb 10, 2016 1619 1619 1616 1619 0 -3.80(-0.23%)
Feb 09, 2016 1614 1640 1598 1623 0 -15.39(-0.94%)
Feb 08, 2016 1623 1648 1593 1638 0 +5.16(+0.32%)
Feb 05, 2016 1631 1649 1610 1633 0 +8.67(+0.53%)
Feb 04, 2016 1622 1635 1595 1624 0 -15.59(-0.95%)
Feb 03, 2016 1668 1673 1615 1640 0 -17.38(-1.05%)
Feb 02, 2016 1666 1679 1644 1657 0 -14.65(-0.88%)
Feb 01, 2016 1642 1682 1635 1672 0 +19.09(+1.15%)
Jan 29, 2016 1619 1658 1612 1653 0 +43.29(+2.69%)
Jan 28, 2016 1606 1617 1591 1610 0 +10.08(+0.63%)
Jan 27, 2016 1604 1628 1594 1600 0 -1.50(-0.09%)
Jan 26, 2016 1591 1616 1583 1601 0 +10.20(+0.64%)
Jan 25, 2016 1591 1609 1576 1591 0 +2.02(+0.13%)
Jan 22, 2016 1581 1600 1573 1589 0 +23.19(+1.48%)
Jan 21, 2016 1546 1587 1541 1566 0 +23.54(+1.53%)
Jan 20, 2016 1558 1570 1518 1542 0 -35.61(-2.26%)
Jan 19, 2016 1578 1590 1564 1578 0 +8.44(+0.54%)
Jan 15, 2016 1569 1569 1569 1569 0 -25.02(-1.57%)
Jan 14, 2016 1579 1610 1568 1594 0 +16.18(+1.03%)
Jan 13, 2016 1622 1624 1576 1578 0 -43.09(-2.66%)
Jan 12, 2016 1630 1640 1612 1621 0 -1.65(-0.10%)
Jan 11, 2016 1609 1632 1601 1623 0 +18.44(+1.15%)
Jan 08, 2016 1644 1652 1601 1604 0 -37.22(-2.27%)
Jan 07, 2016 1610 1659 1605 1642 0 +12.06(+0.74%)
Jan 06, 2016 1611 1641 1607 1630 0 +4.40(+0.27%)
Jan 05, 2016 1608 1632 1603 1625 0 +28.23(+1.77%)
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.