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

Manufactured Housing Sector (CIX: MSECTOR631 )

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 28, 2017 2763 2769 2714 2724 0 -39.30(-1.42%)
Apr 27, 2017 2759 2782 2752 2763 0 +3.71(+0.13%)
Apr 26, 2017 2712 2789 2685 2759 0 +31.66(+1.16%)
Apr 25, 2017 2744 2766 2711 2728 0 -5.45(-0.20%)
Apr 24, 2017 2728 2743 2678 2733 0 +48.60(+1.81%)
Apr 21, 2017 2670 2715 2648 2685 0 +20.18(+0.76%)
Apr 20, 2017 2666 2684 2647 2664 0 +3.91(+0.15%)
Apr 19, 2017 2650 2690 2645 2661 0 -12.13(-0.45%)
Apr 18, 2017 2648 2703 2642 2673 0 +19.56(+0.74%)
Apr 17, 2017 2692 2708 2604 2653 0 -30.46(-1.14%)
Apr 13, 2017 2698 2709 2668 2684 0 -21.80(-0.81%)
Apr 12, 2017 2718 2732 2685 2705 0 -25.49(-0.93%)
Apr 11, 2017 2675 2741 2667 2731 0 +41.60(+1.55%)
Apr 10, 2017 2705 2730 2681 2689 0 -22.31(-0.82%)
Apr 07, 2017 2686 2749 2683 2712 0 +11.75(+0.44%)
Apr 06, 2017 2661 2710 2652 2700 0 +17.91(+0.67%)
Apr 05, 2017 2687 2712 2665 2682 0 +8.21(+0.31%)
Apr 04, 2017 2716 2765 2665 2674 0 -45.78(-1.68%)
Apr 03, 2017 2741 2783 2709 2719 0 -18.89(-0.69%)
Mar 31, 2017 2742 2774 2727 2738 0 -5.83(-0.21%)
Mar 30, 2017 2731 2802 2698 2744 0 +23.88(+0.88%)
Mar 29, 2017 2747 2761 2692 2720 0 -23.90(-0.87%)
Mar 28, 2017 2715 2752 2696 2744 0 +35.32(+1.30%)
Mar 27, 2017 2697 2725 2606 2709 0 -6.41(-0.24%)
Mar 24, 2017 2730 2747 2697 2715 0 -2.92(-0.11%)
Mar 23, 2017 2703 2743 2699 2718 0 +16.31(+0.60%)
Mar 22, 2017 2695 2712 2658 2702 0 -6.06(-0.22%)
Mar 21, 2017 2776 2779 2693 2708 0 -54.83(-1.98%)
Mar 20, 2017 2730 2784 2709 2763 0 +33.93(+1.24%)
Mar 17, 2017 2748 2785 2714 2729 0 -32.37(-1.17%)
Mar 16, 2017 2723 2785 2714 2761 0 +62.44(+2.31%)
Mar 15, 2017 2701 2732 2644 2699 0 +17.26(+0.64%)
Mar 14, 2017 2674 2698 2647 2682 0 -22.15(-0.82%)
Mar 13, 2017 2695 2750 2682 2704 0 -7.36(-0.27%)
Mar 10, 2017 2703 2736 2669 2711 0 +26.21(+0.98%)
Mar 09, 2017 2731 2757 2673 2685 0 -61.59(-2.24%)
Mar 08, 2017 2830 2831 2739 2746 0 -63.14(-2.25%)
Mar 07, 2017 2862 2862 2792 2810 0 -35.38(-1.24%)
Mar 06, 2017 2853 2882 2809 2845 0 -16.48(-0.58%)
Mar 03, 2017 2856 2879 2810 2861 0 +10.59(+0.37%)
Mar 02, 2017 2869 2902 2841 2851 0 -38.76(-1.34%)
Mar 01, 2017 2877 2920 2855 2890 0 +35.23(+1.23%)
Feb 28, 2017 2860 2888 2827 2854 0 -14.60(-0.51%)
Feb 27, 2017 2751 2878 2746 2869 0 +110.09(+3.99%)
Feb 24, 2017 2745 2778 2720 2759 0 +26.15(+0.96%)
Feb 23, 2017 2733 2757 2721 2733 0 -24.58(-0.89%)
Feb 22, 2017 2768 2770 2734 2757 0 -11.36(-0.41%)
Feb 21, 2017 2741 2777 2721 2769 0 +25.39(+0.93%)
Feb 17, 2017 2743 2743 2743 2743 0 -41.80(-1.50%)
Feb 16, 2017 2802 2829 2744 2785 0 +15.46(+0.56%)
Feb 15, 2017 2682 2784 2677 2770 0 +70.95(+2.63%)
Feb 14, 2017 2709 2721 2663 2699 0 -11.10(-0.41%)
Feb 13, 2017 2661 2710 2634 2710 0 +63.03(+2.38%)
Feb 10, 2017 2636 2655 2592 2647 0 +22.53(+0.86%)
Feb 09, 2017 2609 2626 2578 2624 0 +27.86(+1.07%)
Feb 08, 2017 2574 2639 2535 2596 0 +31.50(+1.23%)
Feb 07, 2017 2534 2579 2462 2565 0 +222.58(+9.50%)
Feb 06, 2017 2339 2356 2303 2342 0 -9.80(-0.42%)
Feb 03, 2017 2314 2366 2314 2352 0 +52.27(+2.27%)
Feb 02, 2017 2307 2332 2281 2300 0 -9.45(-0.41%)
Feb 01, 2017 2347 2354 2292 2309 0 -53.62(-2.27%)
Jan 31, 2017 2342 2387 2327 2363 0 +12.90(+0.55%)
Jan 30, 2017 2328 2369 2320 2350 0 -38.25(-1.60%)
Jan 27, 2017 2395 2401 2373 2388 0 -32.80(-1.35%)
Jan 26, 2017 2425 2450 2409 2421 0 -4.67(-0.19%)
Jan 25, 2017 2375 2447 2359 2426 0 +73.50(+3.12%)
Jan 24, 2017 2293 2367 2288 2352 0 +57.74(+2.52%)
Jan 23, 2017 2333 2339 2255 2294 0 -35.37(-1.52%)
Jan 20, 2017 2302 2348 2297 2330 0 +26.85(+1.17%)
Jan 19, 2017 2344 2350 2280 2303 0 -26.00(-1.12%)
Jan 18, 2017 2355 2378 2288 2329 0 -18.46(-0.79%)
Jan 17, 2017 2411 2411 2341 2347 0 -61.80(-2.57%)
Jan 13, 2017 2409 2409 2409 2409 0 +4.03(+0.17%)
Jan 12, 2017 2404 2438 2377 2405 0 -31.45(-1.29%)
Jan 11, 2017 2410 2445 2395 2437 0 +35.86(+1.49%)
Jan 10, 2017 2345 2421 2344 2401 0 +40.04(+1.70%)
Jan 09, 2017 2414 2416 2350 2361 0 -65.54(-2.70%)
Jan 06, 2017 2468 2477 2414 2426 0 -30.21(-1.23%)
Jan 05, 2017 2472 2500 2440 2456 0 -38.37(-1.54%)
Jan 04, 2017 2482 2514 2454 2495 0 +27.20(+1.10%)
Jan 03, 2017 2524 2541 2445 2468 0 -32.98(-1.32%)
Dec 30, 2016 2501 2501 2501 2501 0 -12.78(-0.51%)
Dec 29, 2016 2501 2552 2497 2513 0 -0.68(-0.03%)
Dec 28, 2016 2570 2586 2507 2514 0 -43.69(-1.71%)
Dec 27, 2016 2572 2586 2541 2558 0 -2.86(-0.11%)
Dec 23, 2016 2561 2561 2561 2561 0 +1.28(+0.05%)
Dec 22, 2016 2552 2574 2524 2559 0 +0.10(+0.00%)
Dec 21, 2016 2567 2591 2543 2559 0 -7.67(-0.30%)
Dec 20, 2016 2538 2579 2538 2567 0 +32.35(+1.28%)
Dec 19, 2016 2523 2637 2515 2535 0 +14.49(+0.57%)
Dec 16, 2016 2516 2601 2507 2520 0 +20.64(+0.83%)
Dec 15, 2016 2539 2590 2394 2499 0 -40.12(-1.58%)
Dec 14, 2016 2549 2583 2506 2540 0 -7.34(-0.29%)
Dec 13, 2016 2529 2571 2480 2547 0 +17.41(+0.69%)
Dec 12, 2016 2570 2596 2452 2530 0 -55.87(-2.16%)
Dec 09, 2016 2567 2602 2512 2585 0 +2.24(+0.09%)
Dec 08, 2016 2541 2614 2528 2583 0 +59.09(+2.34%)
Dec 07, 2016 2436 2528 2400 2524 0 +100.05(+4.13%)
Dec 06, 2016 2381 2445 2375 2424 0 +48.66(+2.05%)
Dec 05, 2016 2320 2383 2309 2375 0 +68.07(+2.95%)
Dec 02, 2016 2304 2347 2291 2307 0 -5.34(-0.23%)
Dec 01, 2016 2331 2369 2285 2313 0 -17.75(-0.76%)
Nov 30, 2016 2355 2376 2307 2330 0 -14.17(-0.60%)
Nov 29, 2016 2336 2377 2325 2345 0 +19.84(+0.85%)
Nov 28, 2016 2325 2336 2304 2325 0 -7.38(-0.32%)
Nov 25, 2016 2326 2337 2316 2332 0 +12.27(+0.53%)
Nov 23, 2016 2320 2320 2320 2320 0 +25.91(+1.13%)
Nov 22, 2016 2240 2304 2240 2294 0 +57.79(+2.58%)
Nov 21, 2016 2220 2268 2219 2236 0 +2.49(+0.11%)
Nov 18, 2016 2219 2246 2168 2234 0 +14.27(+0.64%)
Nov 17, 2016 2207 2258 2205 2219 0 +10.00(+0.45%)
Nov 16, 2016 2256 2261 2199 2209 0 -45.35(-2.01%)
Nov 15, 2016 2270 2280 2249 2255 0 -21.03(-0.92%)
Nov 14, 2016 2346 2433 2266 2276 0 -63.22(-2.70%)
Nov 11, 2016 2304 2389 2262 2339 0 +39.86(+1.73%)
Nov 10, 2016 2343 2345 2204 2299 0 -28.54(-1.23%)
Nov 09, 2016 2228 2366 2131 2328 0 +98.04(+4.40%)
Nov 08, 2016 2206 2258 2206 2230 0 -3.84(-0.17%)
Nov 07, 2016 2245 2252 2214 2233 0 +22.20(+1.00%)
Nov 04, 2016 2188 2261 2186 2211 0 +28.34(+1.30%)
Nov 03, 2016 2182 2235 2175 2183 0 -1.34(-0.06%)
Nov 02, 2016 2195 2214 2176 2184 0 -19.87(-0.90%)
Nov 01, 2016 2258 2267 2192 2204 0 -53.81(-2.38%)
Oct 31, 2016 2239 2282 2216 2258 0 +16.32(+0.73%)
Oct 28, 2016 2217 2267 2217 2242 0 +10.45(+0.47%)
Oct 27, 2016 2254 2292 2207 2231 0 -30.24(-1.34%)
Oct 26, 2016 2260 2312 2242 2261 0 +1.42(+0.06%)
Oct 25, 2016 2320 2326 2257 2260 0 -62.20(-2.68%)
Oct 24, 2016 2308 2385 2304 2322 0 +28.04(+1.22%)
Oct 21, 2016 2263 2303 2234 2294 0 +11.73(+0.51%)
Oct 20, 2016 2321 2350 2267 2282 0 -40.25(-1.73%)
Oct 19, 2016 2323 2336 2277 2323 0 -4.84(-0.21%)
Oct 18, 2016 2405 2408 2327 2327 0 -55.25(-2.32%)
Oct 17, 2016 2397 2416 2378 2383 0 -16.50(-0.69%)
Oct 14, 2016 2408 2435 2383 2399 0 +3.20(+0.13%)
Oct 13, 2016 2400 2437 2385 2396 0 -31.70(-1.31%)
Oct 12, 2016 2409 2485 2381 2428 0 +13.32(+0.55%)
Oct 11, 2016 2445 2447 2390 2414 0 -32.94(-1.35%)
Oct 10, 2016 2439 2463 2427 2447 0 +30.08(+1.24%)
Oct 07, 2016 2417 2417 2410 2417 0 -22.94(-0.94%)
Oct 06, 2016 2430 2455 2413 2440 0 -1.52(-0.06%)
Oct 05, 2016 2432 2464 2423 2442 0 +25.59(+1.06%)
Oct 04, 2016 2415 2448 2397 2416 0 +34.49(+1.45%)
Sep 26, 2016 2332 2410 2312 2382 0 +50.46(+2.16%)
Sep 23, 2016 2340 2372 2308 2331 0 -17.52(-0.75%)
Sep 22, 2016 2339 2377 2325 2349 0 +21.43(+0.92%)
Sep 21, 2016 2355 2368 2302 2327 0 -10.93(-0.47%)
Sep 20, 2016 2338 2364 2314 2338 0 +5.52(+0.24%)
Sep 19, 2016 2416 2460 2307 2333 0 -71.98(-2.99%)
Sep 16, 2016 2422 2434 2374 2405 0 -11.06(-0.46%)
Sep 15, 2016 2413 2485 2398 2416 0 +2.92(+0.12%)
Sep 14, 2016 2408 2476 2385 2413 0 +3.48(+0.14%)
Sep 13, 2016 2435 2463 2383 2409 0 -46.95(-1.91%)
Sep 12, 2016 2437 2536 2388 2456 0 +4.96(+0.20%)
Sep 09, 2016 2507 2516 2410 2451 0 -64.55(-2.57%)
Sep 08, 2016 2588 2596 2499 2516 0 -90.73(-3.48%)
Sep 07, 2016 2565 2664 2561 2607 0 +25.66(+0.99%)
Sep 06, 2016 2613 2644 2571 2581 0 -5.86(-0.23%)
Sep 02, 2016 2587 2587 2587 2587 0 +59.62(+2.36%)
Sep 01, 2016 2538 2540 2490 2527 0 -5.44(-0.21%)
Aug 31, 2016 2568 2569 2505 2533 0 -14.41(-0.57%)
Aug 30, 2016 2547 2581 2507 2547 0 +20.68(+0.82%)
Aug 29, 2016 2507 2572 2501 2526 0 +19.30(+0.77%)
Aug 26, 2016 2542 2572 2483 2507 0 -26.08(-1.03%)
Aug 25, 2016 2489 2543 2467 2533 0 +38.06(+1.53%)
Aug 24, 2016 2471 2518 2469 2495 0 +9.15(+0.37%)
Aug 23, 2016 2453 2493 2443 2486 0 +43.95(+1.80%)
Aug 22, 2016 2418 2469 2410 2442 0 +25.85(+1.07%)
Aug 19, 2016 2412 2437 2398 2416 0 +7.53(+0.31%)
Aug 18, 2016 2363 2424 2363 2409 0 +27.32(+1.15%)
Aug 17, 2016 2422 2424 2368 2381 0 -27.06(-1.12%)
Aug 16, 2016 2416 2454 2405 2408 0 -6.24(-0.26%)
Aug 15, 2016 2402 2474 2393 2415 0 +17.16(+0.72%)
Aug 12, 2016 2372 2423 2334 2397 0 +21.68(+0.91%)
Aug 11, 2016 2349 2416 2329 2376 0 +36.65(+1.57%)
Aug 10, 2016 2332 2363 2216 2339 0 -3.26(-0.14%)
Aug 09, 2016 2350 2395 2328 2342 0 -12.49(-0.53%)
Aug 08, 2016 2361 2382 2317 2355 0 +25.15(+1.08%)
Aug 05, 2016 2327 2346 2246 2330 0 +7.62(+0.33%)
Aug 04, 2016 2327 2362 2301 2322 0 +0.78(+0.03%)
Aug 03, 2016 2309 2353 2292 2321 0 +7.90(+0.34%)
Aug 02, 2016 2376 2391 2301 2313 0 -62.67(-2.64%)
Aug 01, 2016 2360 2407 2354 2376 0 +14.41(+0.61%)
Jul 29, 2016 2388 2389 2343 2362 0 -22.07(-0.93%)
Jul 28, 2016 2404 2412 2364 2384 0 +4.39(+0.18%)
Jul 27, 2016 2378 2405 2355 2379 0 -1.79(-0.08%)
Jul 26, 2016 2376 2404 2358 2381 0 +9.25(+0.39%)
Jul 25, 2016 2399 2427 2370 2372 0 -30.21(-1.26%)
Jul 22, 2016 2388 2417 2363 2402 0 +5.06(+0.21%)
Jul 21, 2016 2412 2412 2363 2397 0 -9.80(-0.41%)
Jul 20, 2016 2389 2431 2374 2407 0 +22.80(+0.96%)
Jul 19, 2016 2403 2481 2375 2384 0 -48.58(-2.00%)
Jul 18, 2016 2347 2446 2347 2433 0 +85.45(+3.64%)
Jul 15, 2016 2360 2414 2341 2347 0 +0.30(+0.01%)
Jul 14, 2016 2383 2386 2341 2347 0 -27.46(-1.16%)
Jul 13, 2016 2379 2402 2328 2374 0 -0.16(-0.01%)
Jul 12, 2016 2377 2414 2354 2374 0 +19.41(+0.82%)
Jul 11, 2016 2325 2374 2300 2355 0 +52.02(+2.26%)
Jul 08, 2016 2261 2352 2254 2303 0 +34.87(+1.54%)
Jul 07, 2016 2248 2297 2229 2268 0 +68.09(+3.09%)
Jul 06, 2016 2200 2200 2200 2200 0 -3.11(-0.14%)
Jul 05, 2016 2199 2227 2167 2203 0 -7.91(-0.36%)
Jul 01, 2016 2211 2211 2211 2211 0 -30.22(-1.35%)
Jun 30, 2016 2169 2246 2161 2241 0 +64.83(+2.98%)
Jun 29, 2016 2147 2194 2118 2176 0 +51.20(+2.41%)
Jun 28, 2016 2108 2174 2101 2125 0 +42.11(+2.02%)
Jun 27, 2016 2114 2124 2043 2083 0 -35.64(-1.68%)
Jun 24, 2016 2106 2190 2042 2119 0 -80.34(-3.65%)
Jun 23, 2016 2203 2224 2156 2199 0 +19.93(+0.91%)
Jun 22, 2016 2169 2209 2136 2179 0 +16.60(+0.77%)
Jun 21, 2016 2168 2176 2089 2163 0 +3.59(+0.17%)
Jun 20, 2016 2198 2252 2153 2159 0 -8.03(-0.37%)
Jun 17, 2016 2221 2233 2158 2167 0 -58.56(-2.63%)
Jun 16, 2016 2230 2251 2173 2226 0 -18.66(-0.83%)
Jun 15, 2016 2249 2280 2226 2244 0 -0.53(-0.02%)
Jun 14, 2016 2246 2266 2217 2245 0 -2.57(-0.11%)
Jun 13, 2016 2296 2304 2243 2247 0 -64.87(-2.81%)
Jun 10, 2016 2375 2376 2305 2312 0 -58.80(-2.48%)
Jun 09, 2016 2408 2423 2366 2371 0 -36.76(-1.53%)
Jun 08, 2016 2385 2442 2346 2408 0 +33.70(+1.42%)
Jun 07, 2016 2358 2398 2340 2374 0 +23.59(+1.00%)
Jun 06, 2016 2352 2378 2303 2351 0 +7.11(+0.30%)
Jun 03, 2016 2349 2366 2310 2343 0 -10.60(-0.45%)
Jun 02, 2016 2342 2373 2329 2354 0 +0.27(+0.01%)
Jun 01, 2016 2371 2398 2342 2354 0 -29.39(-1.23%)
May 31, 2016 2398 2456 2336 2383 0 -14.69(-0.61%)
May 27, 2016 2398 2398 2398 2398 0 +100.61(+4.38%)
May 26, 2016 2271 2311 2255 2297 0 +23.05(+1.01%)
May 25, 2016 2281 2300 2264 2274 0 -10.68(-0.47%)
May 24, 2016 2252 2315 2247 2285 0 +46.49(+2.08%)
May 23, 2016 2248 2345 2204 2238 0 -16.64(-0.74%)
May 20, 2016 2250 2280 2225 2255 0 +18.59(+0.83%)
May 19, 2016 2241 2252 2181 2236 0 -11.48(-0.51%)
May 18, 2016 2240 2275 2223 2248 0 +2.14(+0.10%)
May 17, 2016 2272 2301 2221 2246 0 -32.21(-1.41%)
May 16, 2016 2288 2310 2272 2278 0 -19.51(-0.85%)
May 13, 2016 2311 2311 2264 2297 0 -11.17(-0.48%)
May 12, 2016 2306 2336 2254 2309 0 +5.08(+0.22%)
May 11, 2016 2256 2321 2224 2304 0 +175.65(+8.25%)
May 10, 2016 2121 2140 2091 2128 0 +13.71(+0.65%)
May 09, 2016 2098 2136 2097 2114 0 +6.52(+0.31%)
May 06, 2016 2083 2126 2068 2108 0 +26.58(+1.28%)
May 05, 2016 2083 2112 2072 2081 0 +4.20(+0.20%)
May 04, 2016 2056 2093 2048 2077 0 +6.19(+0.30%)
May 03, 2016 2108 2143 2064 2071 0 -57.10(-2.68%)
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.