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

Electronic Equipment Sector (CIX: MSECTOR314 )

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 (%)
Apr 30, 2012 760.57 764.77 752.83 759.01 0 -2.68(-0.35%)
Apr 27, 2012 763.88 765.98 755.33 761.69 0 -5.37(-0.70%)
Apr 26, 2012 760.23 771.97 758.47 767.06 0 +3.83(+0.50%)
Apr 25, 2012 765.04 767.98 757.88 763.23 0 +1.51(+0.20%)
Apr 24, 2012 756.54 766.77 754.20 761.72 0 +9.43(+1.25%)
Apr 23, 2012 751.91 757.41 745.18 752.29 0 +0.41(+0.06%)
Apr 20, 2012 749.91 757.71 747.14 751.87 0 +5.27(+0.71%)
Apr 19, 2012 753.92 758.16 743.02 746.61 0 -2.87(-0.38%)
Apr 18, 2012 749.54 756.38 741.67 749.47 0 -17.74(-2.31%)
Apr 17, 2012 761.22 770.75 759.16 767.21 0 +10.87(+1.44%)
Apr 16, 2012 763.58 767.79 750.96 756.35 0 +5.21(+0.69%)
Apr 13, 2012 770.49 772.20 749.89 751.13 0 -40.15(-5.07%)
Apr 12, 2012 782.84 795.38 781.99 791.28 0 +10.97(+1.41%)
Apr 11, 2012 781.35 783.95 774.01 780.32 0 +12.66(+1.65%)
Apr 10, 2012 783.99 789.33 764.05 767.66 0 -54.22(-6.60%)
Apr 09, 2012 816.35 825.21 813.14 821.88 0 -5.70(-0.69%)
Apr 05, 2012 822.85 833.53 822.15 827.58 0 +3.76(+0.46%)
Apr 04, 2012 827.49 830.45 816.74 823.82 0 -31.60(-3.69%)
Apr 03, 2012 865.65 868.26 849.90 855.42 0 -15.97(-1.83%)
Apr 02, 2012 861.31 873.39 859.30 871.39 0 -0.62(-0.07%)
Mar 30, 2012 874.37 875.96 864.00 872.02 0 +1.28(+0.15%)
Mar 29, 2012 869.48 874.31 862.81 870.74 0 -8.67(-0.99%)
Mar 28, 2012 886.80 889.26 872.22 879.40 0 +5.16(+0.59%)
Mar 27, 2012 876.79 884.35 871.73 874.25 0 +3.76(+0.43%)
Mar 26, 2012 866.76 871.30 863.18 870.49 0 +15.01(+1.75%)
Mar 23, 2012 853.48 859.82 846.28 855.48 0 -6.29(-0.73%)
Mar 22, 2012 863.40 865.25 856.80 861.77 0 -5.89(-0.68%)
Mar 21, 2012 871.92 874.91 862.35 867.66 0 -22.87(-2.57%)
Mar 20, 2012 887.11 893.89 882.36 890.53 0 -9.24(-1.03%)
Mar 19, 2012 895.76 902.27 892.27 899.77 0 +2.95(+0.33%)
Mar 16, 2012 899.08 903.52 892.77 896.82 0 +9.30(+1.05%)
Mar 15, 2012 882.04 890.71 879.08 887.52 0 +4.01(+0.45%)
Mar 14, 2012 884.21 890.38 878.15 883.51 0 +2.13(+0.24%)
Mar 13, 2012 869.99 882.86 868.69 881.38 0 +17.19(+1.99%)
Mar 12, 2012 865.56 869.92 857.82 864.19 0 -6.53(-0.75%)
Mar 09, 2012 864.46 876.24 861.97 870.72 0 +17.08(+2.00%)
Mar 08, 2012 847.59 855.91 844.77 853.63 0 +10.91(+1.29%)
Mar 07, 2012 839.50 845.10 834.04 842.73 0 +7.59(+0.91%)
Mar 06, 2012 836.46 838.66 829.61 835.14 0 -25.61(-2.98%)
Mar 05, 2012 862.67 866.48 855.98 860.75 0 -18.43(-2.10%)
Mar 02, 2012 884.68 886.93 873.97 879.18 0 -15.93(-1.78%)
Mar 01, 2012 888.93 899.53 886.14 895.11 0 +4.50(+0.50%)
Feb 29, 2012 903.70 908.12 889.98 890.62 0 -16.40(-1.81%)
Feb 28, 2012 899.40 909.29 896.52 907.01 0 +11.49(+1.28%)
Feb 27, 2012 887.78 900.27 884.79 895.52 0 -2.17(-0.24%)
Feb 24, 2012 898.87 903.47 894.57 897.70 0 +13.87(+1.57%)
Feb 23, 2012 875.34 884.83 869.56 883.83 0 +10.52(+1.20%)
Feb 22, 2012 875.54 878.80 869.99 873.31 0 -1.85(-0.21%)
Feb 21, 2012 880.92 883.06 871.50 875.15 0 +0.34(+0.04%)
Feb 17, 2012 874.82 874.82 874.82 0 +13.30(+1.54%)
Feb 16, 2012 846.01 862.66 845.66 861.51 0 +24.93(+2.98%)
Feb 15, 2012 842.30 846.49 834.57 836.59 0 +14.42(+1.75%)
Feb 14, 2012 823.15 825.02 813.91 822.16 0 -10.91(-1.31%)
Feb 13, 2012 833.19 837.11 827.70 833.08 0 +2.96(+0.36%)
Feb 10, 2012 831.96 836.81 824.33 830.11 0 -17.62(-2.08%)
Feb 09, 2012 850.43 853.02 842.27 847.73 0 +2.13(+0.25%)
Feb 08, 2012 842.35 850.34 837.80 845.60 0 +11.16(+1.34%)
Feb 07, 2012 833.70 839.38 821.38 834.44 0 +5.73(+0.69%)
Feb 06, 2012 825.42 831.65 822.03 828.71 0 +9.41(+1.15%)
Feb 03, 2012 802.08 823.61 799.49 819.30 0 +42.39(+5.46%)
Feb 02, 2012 786.69 789.45 769.63 776.92 0 -25.16(-3.14%)
Feb 01, 2012 799.82 811.42 797.61 802.08 0 +6.53(+0.82%)
Jan 31, 2012 800.73 801.51 789.80 795.55 0 +1.93(+0.24%)
Jan 30, 2012 791.13 797.62 786.28 793.62 0 -13.54(-1.68%)
Jan 27, 2012 804.63 811.58 800.52 807.16 0 -4.30(-0.53%)
Jan 26, 2012 818.69 821.16 808.20 811.46 0 -3.35(-0.41%)
Jan 25, 2012 804.09 817.97 800.15 814.81 0 +21.68(+2.73%)
Jan 24, 2012 791.21 796.23 785.13 793.13 0 -10.99(-1.37%)
Jan 23, 2012 801.67 810.05 798.65 804.12 0 +7.04(+0.88%)
Jan 20, 2012 786.59 799.41 782.80 797.09 0 +15.82(+2.02%)
Jan 19, 2012 774.74 785.63 772.39 781.27 0 +11.15(+1.45%)
Jan 18, 2012 760.89 771.99 758.80 770.12 0 +17.33(+2.30%)
Jan 17, 2012 759.99 763.43 750.63 752.79 0 -4.64(-0.61%)
Jan 13, 2012 757.43 757.43 757.43 0 -7.59(-0.99%)
Jan 12, 2012 764.78 772.67 757.80 765.02 0 -10.35(-1.33%)
Jan 11, 2012 773.22 777.74 768.85 775.37 0 -7.85(-1.00%)
Jan 10, 2012 785.66 791.62 779.38 783.23 0 -9.50(-1.20%)
Jan 09, 2012 793.63 795.99 785.65 792.73 0 +4.36(+0.55%)
Jan 06, 2012 791.78 794.95 783.08 788.37 0 -6.76(-0.85%)
Jan 05, 2012 795.66 800.07 786.30 795.13 0 -21.12(-2.59%)
Jan 04, 2012 814.22 819.38 808.27 816.24 0 +10.63(+1.32%)
Dec 30, 2011 802.83 811.72 798.97 805.61 0 +6.79(+0.85%)
Dec 29, 2011 782.56 799.24 781.15 798.82 0 +21.30(+2.74%)
Dec 28, 2011 787.89 790.93 773.37 777.52 0 -16.11(-2.03%)
Dec 27, 2011 797.96 800.44 790.79 793.63 0 -3.94(-0.49%)
Dec 23, 2011 797.57 797.57 797.57 0 +16.28(+2.08%)
Dec 21, 2011 780.37 784.30 770.91 781.28 0 -2.13(-0.27%)
Dec 20, 2011 774.60 787.53 772.88 783.42 0 +29.98(+3.98%)
Dec 19, 2011 770.30 771.71 751.46 753.44 0 -24.30(-3.12%)
Dec 16, 2011 784.53 788.81 773.40 777.73 0 -0.96(-0.12%)
Dec 15, 2011 784.82 787.07 772.54 778.69 0 -0.16(-0.02%)
Dec 14, 2011 779.33 787.18 773.18 778.85 0 -11.68(-1.48%)
Dec 13, 2011 808.26 812.75 784.26 790.54 0 -16.44(-2.04%)
Dec 12, 2011 816.62 816.94 798.96 806.98 0 -21.45(-2.59%)
Dec 09, 2011 823.05 834.10 819.59 828.43 0 +13.36(+1.64%)
Dec 08, 2011 828.45 832.11 812.39 815.07 0 -27.75(-3.29%)
Dec 07, 2011 831.99 847.47 828.42 842.82 0 +24.21(+2.96%)
Dec 06, 2011 818.44 824.60 810.90 818.61 0 -8.56(-1.04%)
Dec 05, 2011 832.31 836.88 820.71 827.17 0 +3.72(+0.45%)
Dec 02, 2011 836.11 836.99 820.25 823.45 0 -5.59(-0.67%)
Dec 01, 2011 831.75 839.47 825.97 829.04 0 -7.18(-0.86%)
Nov 30, 2011 830.49 839.74 826.63 836.23 0 +35.25(+4.40%)
Nov 29, 2011 801.65 810.59 794.14 800.98 0 +9.97(+1.26%)
Nov 28, 2011 790.85 794.92 784.34 791.01 0 +34.62(+4.58%)
Nov 25, 2011 757.68 770.39 754.30 756.39 0 +12.79(+1.72%)
Nov 23, 2011 743.60 743.60 743.60 0 -17.19(-2.26%)
Nov 22, 2011 765.34 771.61 757.21 760.79 0 +5.99(+0.79%)
Nov 21, 2011 759.58 762.60 747.18 754.80 0 -23.74(-3.05%)
Nov 18, 2011 785.24 786.90 776.00 778.54 0 +3.58(+0.46%)
Nov 17, 2011 788.03 789.89 768.38 774.96 0 -6.03(-0.77%)
Nov 16, 2011 782.08 793.73 776.58 781.00 0 -11.80(-1.49%)
Nov 15, 2011 790.72 797.96 784.39 792.79 0 -6.88(-0.86%)
Nov 14, 2011 803.78 807.77 794.44 799.67 0 -5.46(-0.68%)
Nov 11, 2011 805.98 811.33 800.32 805.13 0 +16.59(+2.10%)
Nov 10, 2011 796.43 799.76 781.08 788.54 0 -0.90(-0.11%)
Nov 09, 2011 804.32 807.28 784.37 789.44 0 -33.80(-4.11%)
Nov 08, 2011 821.35 828.56 810.50 823.24 0 -6.74(-0.81%)
Nov 07, 2011 825.65 833.17 817.24 829.97 0 -2.59(-0.31%)
Nov 04, 2011 833.62 838.00 821.44 832.57 0 -16.89(-1.99%)
Nov 03, 2011 848.16 859.73 831.22 849.46 0 +5.52(+0.65%)
Nov 02, 2011 851.28 855.86 832.88 843.94 0 -16.18(-1.88%)
Nov 01, 2011 856.97 873.12 852.57 860.12 0 -37.31(-4.16%)
Oct 31, 2011 921.65 925.37 894.33 897.43 0 -63.08(-6.57%)
Oct 28, 2011 949.75 965.57 946.00 960.51 0 +6.00(+0.63%)
Oct 27, 2011 944.32 960.50 933.59 954.51 0 +52.92(+5.87%)
Oct 26, 2011 904.97 910.00 884.95 901.60 0 +13.49(+1.52%)
Oct 25, 2011 895.08 901.06 884.22 888.10 0 -16.73(-1.85%)
Oct 24, 2011 895.59 910.01 892.59 904.84 0 -0.29(-0.03%)
Oct 21, 2011 895.08 906.93 889.56 905.13 0 +32.11(+3.68%)
Oct 20, 2011 868.44 875.92 858.61 873.02 0 +11.82(+1.37%)
Oct 19, 2011 871.14 877.46 858.51 861.20 0 -15.91(-1.81%)
Oct 18, 2011 860.87 883.29 852.68 877.11 0 +14.33(+1.66%)
Oct 17, 2011 879.88 882.29 858.19 862.78 0 -11.18(-1.28%)
Oct 14, 2011 872.44 878.01 861.80 873.96 0 +9.87(+1.14%)
Oct 13, 2011 860.94 869.16 853.25 864.09 0 +3.64(+0.42%)
Oct 12, 2011 861.90 870.87 856.85 860.45 0 +21.96(+2.62%)
Oct 11, 2011 831.08 843.22 826.34 838.48 0 +7.58(+0.91%)
Oct 10, 2011 811.72 831.97 810.74 830.90 0 +38.17(+4.81%)
Oct 07, 2011 805.23 810.42 788.78 792.73 0 -24.46(-2.99%)
Oct 06, 2011 809.94 818.58 805.30 817.20 0 +21.35(+2.68%)
Oct 05, 2011 785.04 797.77 778.17 795.84 0 +7.01(+0.89%)
Oct 04, 2011 767.17 789.61 759.26 788.83 0 +19.03(+2.47%)
Oct 03, 2011 793.39 803.10 769.13 769.80 0 -35.40(-4.40%)
Sep 30, 2011 818.45 822.12 803.65 805.21 0 -36.62(-4.35%)
Sep 29, 2011 846.96 851.98 830.14 841.83 0 +21.28(+2.59%)
Sep 28, 2011 839.17 843.56 819.90 820.55 0 +1.14(+0.14%)
Sep 27, 2011 826.37 839.73 815.47 819.41 0 +14.21(+1.76%)
Sep 26, 2011 797.86 806.59 785.10 805.20 0 +12.44(+1.57%)
Sep 23, 2011 776.50 796.45 775.40 792.76 0 +9.05(+1.16%)
Sep 22, 2011 789.62 795.73 772.11 783.71 0 -24.07(-2.98%)
Sep 21, 2011 825.48 832.93 807.13 807.78 0 -20.10(-2.43%)
Sep 20, 2011 833.84 839.66 824.80 827.88 0 -6.82(-0.82%)
Sep 19, 2011 830.77 839.67 821.63 834.70 0 -14.22(-1.68%)
Sep 16, 2011 850.53 856.42 840.70 848.92 0 +4.62(+0.55%)
Sep 15, 2011 843.30 847.33 836.25 844.30 0 +7.67(+0.92%)
Sep 14, 2011 828.18 844.38 816.78 836.62 0 +16.99(+2.07%)
Sep 13, 2011 809.45 823.20 805.03 819.64 0 +9.14(+1.13%)
Sep 12, 2011 803.10 813.43 792.30 810.50 0 -8.62(-1.05%)
Sep 09, 2011 825.29 832.81 815.54 819.12 0 -23.04(-2.74%)
Sep 08, 2011 845.30 855.22 838.04 842.17 0 -14.94(-1.74%)
Sep 07, 2011 845.95 860.23 844.13 857.10 0 +20.40(+2.44%)
Sep 06, 2011 834.80 840.54 823.01 836.70 0 -45.67(-5.18%)
Sep 02, 2011 882.37 882.37 882.37 0 -31.24(-3.42%)
Sep 01, 2011 922.61 930.41 910.39 913.62 0 -14.83(-1.60%)
Aug 31, 2011 929.11 937.99 920.07 928.45 0 +5.66(+0.61%)
Aug 30, 2011 914.36 926.96 909.36 922.79 0 +10.99(+1.20%)
Aug 29, 2011 903.34 912.53 900.56 911.80 0 +24.89(+2.81%)
Aug 26, 2011 870.81 892.31 864.69 886.91 0 +15.79(+1.81%)
Aug 25, 2011 886.16 891.11 866.29 871.12 0 -3.33(-0.38%)
Aug 24, 2011 869.14 879.88 862.96 874.45 0 -18.03(-2.02%)
Aug 23, 2011 874.99 892.88 870.22 892.48 0 +25.28(+2.92%)
Aug 22, 2011 883.16 884.29 865.63 867.20 0 +7.53(+0.88%)
Aug 19, 2011 861.85 882.42 856.57 859.67 0 -7.17(-0.83%)
Aug 18, 2011 884.81 886.39 860.18 866.84 0 -51.76(-5.63%)
Aug 17, 2011 926.53 933.43 914.18 918.59 0 -1.93(-0.21%)
Aug 16, 2011 921.61 931.61 913.56 920.52 0 -15.03(-1.61%)
Aug 15, 2011 924.05 936.67 921.94 935.55 0 +28.98(+3.20%)
Aug 12, 2011 907.55 915.50 895.98 906.57 0 -2.57(-0.28%)
Aug 11, 2011 875.67 918.07 870.69 909.14 0 +31.75(+3.62%)
Aug 10, 2011 898.83 904.11 874.99 877.39 0 -52.59(-5.65%)
Aug 09, 2011 917.64 934.14 883.70 929.98 0 +42.16(+4.75%)
Aug 08, 2011 919.04 932.55 885.26 887.83 0 -66.75(-6.99%)
Aug 05, 2011 965.75 974.52 932.30 954.58 0 -2.91(-0.30%)
Aug 04, 2011 1000 991.13 955.67 957.49 0 -72.01(-6.99%)
Aug 03, 2011 1029 1033 1010 1030 0 -4.49(-0.43%)
Aug 02, 2011 1046 1053 1032 1034 0 -15.60(-1.49%)
Aug 01, 2011 1068 1072 1042 1050 0 -12.18(-1.15%)
Jul 29, 2011 1057 1071 1054 1062 0 +2.67(+0.25%)
Jul 28, 2011 1056 1071 1051 1059 0 -6.89(-0.65%)
Jul 27, 2011 1085 1086 1064 1066 0 -25.67(-2.35%)
Jul 26, 2011 1093 1097 1087 1092 0 +2.44(+0.22%)
Jul 25, 2011 1091 1098 1086 1089 0 -13.09(-1.19%)
Jul 22, 2011 1104 1106 1099 1102 0 -5.84(-0.53%)
Jul 21, 2011 1099 1111 1093 1108 0 +14.31(+1.31%)
Jul 20, 2011 1088 1096 1084 1094 0 +7.80(+0.72%)
Jul 19, 2011 1084 1092 1078 1086 0 -7.18(-0.66%)
Jul 18, 2011 1103 1107 1086 1093 0 -15.91(-1.43%)
Jul 15, 2011 1107 1116 1100 1109 0 +15.42(+1.41%)
Jul 14, 2011 1105 1108 1088 1094 0 -11.23(-1.02%)
Jul 13, 2011 1098 1115 1097 1105 0 +18.36(+1.69%)
Jul 12, 2011 1092 1101 1084 1087 0 -15.41(-1.40%)
Jul 11, 2011 1109 1115 1097 1102 0 -23.26(-2.07%)
Jul 08, 2011 1122 1127 1118 1125 0 -7.53(-0.66%)
Jul 07, 2011 1129 1136 1126 1133 0 +7.95(+0.71%)
Jul 06, 2011 1123 1129 1118 1125 0 +9.06(+0.81%)
Jul 05, 2011 1118 1120 1110 1116 0 -3.80(-0.34%)
Jul 01, 2011 1120 1120 1120 0 +8.21(+0.74%)
Jun 30, 2011 1100 1114 1095 1111 0 +30.07(+2.78%)
Jun 29, 2011 1078 1086 1073 1081 0 +13.28(+1.24%)
Jun 28, 2011 1058 1070 1056 1068 0 +9.37(+0.89%)
Jun 27, 2011 1054 1065 1051 1059 0 -1.37(-0.13%)
Jun 24, 2011 1061 1068 1052 1060 0 +11.79(+1.12%)
Jun 23, 2011 1030 1050 1027 1048 0 +6.22(+0.60%)
Jun 22, 2011 1033 1059 1032 1042 0 -27.43(-2.56%)
Jun 21, 2011 1061 1071 1057 1069 0 +10.72(+1.01%)
Jun 20, 2011 1057 1060 1054 1059 0 -6.66(-0.63%)
Jun 17, 2011 1071 1076 1059 1065 0 +5.43(+0.51%)
Jun 16, 2011 1058 1067 1052 1060 0 +4.78(+0.45%)
Jun 15, 2011 1064 1070 1052 1055 0 -27.36(-2.53%)
Jun 14, 2011 1078 1085 1076 1083 0 +12.89(+1.21%)
Jun 13, 2011 1070 1077 1065 1070 0 +9.06(+0.85%)
Jun 10, 2011 1074 1077 1058 1061 0 -21.47(-1.98%)
Jun 09, 2011 1072 1086 1069 1082 0 +7.08(+0.66%)
Jun 08, 2011 1082 1086 1073 1075 0 -11.54(-1.06%)
Jun 07, 2011 1094 1097 1085 1086 0 -0.99(-0.09%)
Jun 06, 2011 1099 1101 1085 1087 0 -21.26(-1.92%)
Jun 03, 2011 1101 1115 1099 1109 0 -15.23(-1.36%)
May 24, 2011 1123 1132 1118 1124 0 +18.58(+1.68%)
May 23, 2011 1095 1111 1090 1105 0 -21.11(-1.87%)
May 20, 2011 1140 1142 1121 1127 0 -18.23(-1.59%)
May 19, 2011 1143 1149 1136 1145 0 -5.45(-0.47%)
May 18, 2011 1144 1153 1139 1150 0 -3.03(-0.26%)
May 17, 2011 1149 1157 1144 1153 0 -4.99(-0.43%)
May 16, 2011 1158 1171 1154 1158 0 -5.75(-0.49%)
May 13, 2011 1181 1184 1160 1164 0 -24.70(-2.08%)
May 12, 2011 1183 1193 1176 1189 0 +1.12(+0.09%)
May 11, 2011 1195 1199 1181 1188 0 -17.05(-1.42%)
May 10, 2011 1202 1209 1196 1205 0 +6.65(+0.56%)
May 09, 2011 1189 1201 1186 1198 0 +13.93(+1.18%)
May 06, 2011 1199 1204 1180 1184 0 -1.30(-0.11%)
May 05, 2011 1190 1197 1180 1185 0 -18.77(-1.56%)
May 04, 2011 1211 1215 1197 1204 0 -7.11(-0.59%)
May 03, 2011 1213 1220 1204 1211 0 +2.08(+0.17%)
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.