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

Appliances Sector (CIX: MSECTOR310 )

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, 2013 2157 2168 2117 2145 0 -23.43(-1.08%)
Apr 29, 2013 2169 2179 2153 2169 0 +4.39(+0.20%)
Apr 26, 2013 2183 2185 2146 2164 0 -20.91(-0.96%)
Apr 25, 2013 2197 2224 2167 2185 0 -6.53(-0.30%)
Apr 24, 2013 2187 2211 2113 2192 0 -8.31(-0.38%)
Apr 23, 2013 2170 2216 2148 2200 0 +39.86(+1.85%)
Apr 22, 2013 2161 2179 2115 2160 0 +5.22(+0.24%)
Apr 19, 2013 2103 2168 2087 2155 0 +60.67(+2.90%)
Apr 18, 2013 2137 2154 2081 2094 0 -41.14(-1.93%)
Apr 17, 2013 2133 2151 2110 2135 0 -19.46(-0.90%)
Apr 16, 2013 2118 2160 2109 2155 0 +57.16(+2.72%)
Apr 15, 2013 2186 2198 2094 2098 0 -107.35(-4.87%)
Apr 12, 2013 2212 2228 2187 2205 0 -15.89(-0.72%)
Apr 11, 2013 2200 2236 2194 2221 0 +19.82(+0.90%)
Apr 10, 2013 2164 2205 2156 2201 0 +43.18(+2.00%)
Apr 09, 2013 2157 2186 2142 2158 0 +4.33(+0.20%)
Apr 08, 2013 2137 2160 2115 2154 0 +14.81(+0.69%)
Apr 05, 2013 2096 2143 2077 2139 0 +7.92(+0.37%)
Apr 04, 2013 2128 2148 2112 2131 0 +3.22(+0.15%)
Apr 03, 2013 2186 2198 2116 2128 0 -51.05(-2.34%)
Apr 02, 2013 2198 2214 2170 2179 0 -9.98(-0.46%)
Apr 01, 2013 2225 2238 2179 2189 0 -35.98(-1.62%)
Mar 28, 2013 2225 2225 2225 0 +22.05(+1.00%)
Mar 27, 2013 2169 2208 2158 2203 0 +17.63(+0.81%)
Mar 26, 2013 2187 2197 2170 2185 0 +10.37(+0.48%)
Mar 25, 2013 2191 2209 2157 2175 0 -19.83(-0.90%)
Mar 22, 2013 2199 2206 2178 2195 0 +4.59(+0.21%)
Mar 21, 2013 2215 2225 2181 2190 0 -37.78(-1.70%)
Mar 20, 2013 2214 2241 2206 2228 0 +26.13(+1.19%)
Mar 19, 2013 2206 2221 2176 2202 0 +3.80(+0.17%)
Mar 18, 2013 2183 2214 2157 2198 0 -2.81(-0.13%)
Mar 15, 2013 2218 2230 2190 2201 0 -24.39(-1.10%)
Mar 14, 2013 2225 2239 2207 2225 0 +5.14(+0.23%)
Mar 13, 2013 2215 2231 2192 2220 0 +3.31(+0.15%)
Mar 12, 2013 2225 2233 2201 2217 0 -5.38(-0.24%)
Mar 11, 2013 2205 2230 2200 2222 0 +16.75(+0.76%)
Mar 08, 2013 2205 2224 2184 2205 0 +22.70(+1.04%)
Mar 07, 2013 2200 2210 2173 2182 0 -18.23(-0.83%)
Mar 06, 2013 2207 2223 2187 2201 0 -2.81(-0.13%)
Mar 05, 2013 2186 2225 2173 2204 0 +30.73(+1.41%)
Mar 04, 2013 2128 2179 2112 2173 0 +37.32(+1.75%)
Mar 01, 2013 2118 2148 2087 2135 0 +1.53(+0.07%)
Feb 28, 2013 2120 2157 2108 2134 0 +19.46(+0.92%)
Feb 27, 2013 2085 2128 2082 2114 0 +22.95(+1.10%)
Feb 26, 2013 2068 2100 2052 2092 0 -1.97(-0.09%)
Feb 22, 2013 2064 2106 2061 2094 0 +33.36(+1.62%)
Feb 21, 2013 2068 2075 2022 2060 0 -11.77(-0.57%)
Feb 20, 2013 2130 2135 2066 2072 0 -40.87(-1.93%)
Feb 15, 2013 2113 2113 2113 0 +0.84(+0.04%)
Feb 14, 2013 2084 2128 2076 2112 0 +18.21(+0.87%)
Feb 13, 2013 2091 2108 2076 2094 0 +2.72(+0.13%)
Feb 12, 2013 2041 2098 2037 2091 0 +52.10(+2.56%)
Feb 11, 2013 2045 2059 2026 2039 0 -7.68(-0.38%)
Feb 08, 2013 2037 2057 2030 2047 0 +10.98(+0.54%)
Feb 07, 2013 2055 2073 2026 2036 0 -25.85(-1.25%)
Feb 06, 2013 2069 2091 2048 2061 0 -17.16(-0.83%)
Feb 04, 2013 2075 2109 2070 2079 0 -13.57(-0.65%)
Feb 01, 2013 2110 2133 2083 2092 0 -18.84(-0.89%)
Jan 31, 2013 2082 2120 2055 2111 0 +63.27(+3.09%)
Jan 30, 2013 2063 2072 2037 2048 0 -17.74(-0.86%)
Jan 29, 2013 2028 2068 2011 2066 0 +35.64(+1.76%)
Jan 28, 2013 2069 2081 2002 2030 0 -27.34(-1.33%)
Jan 25, 2013 2064 2076 2043 2057 0 +2.47(+0.12%)
Jan 24, 2013 2022 2079 2017 2055 0 +35.40(+1.75%)
Jan 23, 2013 1977 2030 1973 2019 0 +37.55(+1.89%)
Jan 22, 2013 1961 1987 1944 1982 0 +23.71(+1.21%)
Jan 18, 2013 1958 1958 1958 0 -40.19(-2.01%)
Jan 17, 2013 1948 2006 1941 1998 0 +61.16(+3.16%)
Jan 16, 2013 1953 1961 1930 1937 0 -19.89(-1.02%)
Jan 15, 2013 1952 1971 1943 1957 0 -8.69(-0.44%)
Jan 14, 2013 1961 1971 1943 1966 0 +4.52(+0.23%)
Jan 12, 2013 1974 1979 1952 1961 0 +0.00(+0.00%)
Jan 11, 2013 1974 1979 1952 1961 0 -8.23(-0.42%)
Jan 10, 2013 1974 1988 1950 1969 0 +5.21(+0.27%)
Jan 09, 2013 1957 1992 1952 1964 0 +14.82(+0.76%)
Jan 08, 2013 1935 1963 1924 1949 0 +6.26(+0.32%)
Jan 07, 2013 1955 1961 1929 1943 0 -22.13(-1.13%)
Jan 04, 2013 1973 1980 1955 1965 0 -5.66(-0.29%)
Jan 03, 2013 1976 1996 1952 1971 0 -5.78(-0.29%)
Jan 02, 2013 1967 1984 1901 1977 0 +74.09(+3.89%)
Dec 31, 2012 1853 1907 1848 1903 0 +47.52(+2.56%)
Dec 28, 2012 1867 1881 1848 1855 0 -23.67(-1.26%)
Dec 27, 2012 1866 1886 1851 1879 0 +15.07(+0.81%)
Dec 26, 2012 1873 1896 1848 1864 0 -7.40(-0.40%)
Dec 24, 2012 1871 1871 1871 0 +0.89(+0.05%)
Dec 21, 2012 1850 1898 1837 1870 0 -10.69(-0.57%)
Dec 20, 2012 1877 1896 1854 1881 0 +1.38(+0.07%)
Dec 19, 2012 1882 1909 1847 1879 0 -2.91(-0.15%)
Dec 18, 2012 1855 1906 1833 1882 0 +22.49(+1.21%)
Dec 17, 2012 1830 1866 1824 1860 0 +36.57(+2.01%)
Dec 14, 2012 1829 1851 1814 1823 0 -9.70(-0.53%)
Dec 13, 2012 1839 1863 1820 1833 0 -9.41(-0.51%)
Dec 12, 2012 1838 1878 1817 1842 0 +13.41(+0.73%)
Dec 11, 2012 1844 1853 1803 1829 0 -39.13(-2.09%)
Dec 10, 2012 1843 1875 1835 1868 0 +22.93(+1.24%)
Dec 07, 2012 1849 1862 1832 1845 0 +3.23(+0.18%)
Dec 06, 2012 1855 1861 1819 1842 0 -13.76(-0.74%)
Dec 05, 2012 1876 1882 1841 1856 0 -20.42(-1.09%)
Dec 04, 2012 1875 1893 1858 1876 0 -11.31(-0.60%)
Nov 30, 2012 1894 1898 1867 1887 0 -7.84(-0.41%)
Nov 29, 2012 1890 1908 1862 1895 0 +13.32(+0.71%)
Nov 28, 2012 1854 1896 1833 1882 0 +22.67(+1.22%)
Nov 27, 2012 1873 1897 1849 1859 0 -15.13(-0.81%)
Nov 26, 2012 1875 1908 1858 1874 0 -5.19(-0.28%)
Nov 24, 2012 1863 1887 1856 1880 0 +0.00(+0.00%)
Nov 23, 2012 1863 1887 1856 1880 0 +25.47(+1.37%)
Nov 21, 2012 1854 1854 1854 0 +5.10(+0.28%)
Nov 20, 2012 1815 1863 1806 1849 0 +30.24(+1.66%)
Nov 19, 2012 1802 1843 1780 1819 0 +43.14(+2.43%)
Nov 16, 2012 1750 1789 1736 1776 0 +33.63(+1.93%)
Nov 15, 2012 1768 1792 1732 1742 0 -23.58(-1.34%)
Nov 14, 2012 1810 1840 1759 1766 0 -37.21(-2.06%)
Nov 13, 2012 1790 1829 1783 1803 0 +5.52(+0.31%)
Nov 12, 2012 1806 1815 1778 1797 0 -5.32(-0.30%)
Nov 09, 2012 1800 1837 1770 1803 0 -4.39(-0.24%)
Nov 08, 2012 1832 1842 1799 1807 0 -26.70(-1.46%)
Nov 07, 2012 1845 1864 1806 1834 0 -34.24(-1.83%)
Nov 06, 2012 1877 1889 1853 1868 0 +6.94(+0.37%)
Nov 05, 2012 1840 1872 1829 1861 0 +16.73(+0.91%)
Nov 02, 2012 1875 1883 1840 1844 0 -34.48(-1.84%)
Nov 01, 2012 1842 1887 1833 1879 0 +45.16(+2.46%)
Oct 31, 2012 1794 1862 1787 1834 0 +42.96(+2.40%)
Oct 26, 2012 1791 1791 1791 0 -0.72(-0.04%)
Oct 25, 2012 1802 1818 1776 1791 0 -3.72(-0.21%)
Oct 24, 2012 1806 1835 1787 1795 0 -3.31(-0.18%)
Oct 23, 2012 1745 1813 1708 1798 0 +59.53(+3.42%)
Oct 19, 2012 1745 1753 1721 1739 0 -11.84(-0.68%)
Oct 18, 2012 1745 1765 1733 1751 0 +0.06(+0.00%)
Oct 17, 2012 1726 1776 1720 1751 0 +29.79(+1.73%)
Oct 16, 2012 1719 1727 1702 1721 0 +11.66(+0.68%)
Oct 15, 2012 1698 1718 1684 1709 0 +17.41(+1.03%)
Oct 12, 2012 1703 1720 1676 1692 0 -6.82(-0.40%)
Oct 11, 2012 1711 1723 1686 1699 0 +5.46(+0.32%)
Oct 10, 2012 1706 1713 1679 1693 0 -18.56(-1.08%)
Oct 09, 2012 1744 1752 1705 1712 0 -36.96(-2.11%)
Oct 08, 2012 1733 1760 1729 1749 0 +7.97(+0.46%)
Oct 06, 2012 1747 1779 1731 1741 0 +0.00(+0.00%)
Oct 05, 2012 1746 1779 1731 1741 0 +4.77(+0.27%)
Oct 04, 2012 1733 1749 1720 1736 0 +8.60(+0.50%)
Oct 03, 2012 1704 1743 1688 1727 0 +38.54(+2.28%)
Oct 02, 2012 1683 1705 1671 1689 0 +7.69(+0.46%)
Oct 01, 2012 1690 1713 1673 1681 0 -9.70(-0.57%)
Sep 28, 2012 1687 1707 1669 1691 0 -7.85(-0.46%)
Sep 27, 2012 1687 1708 1666 1699 0 +21.53(+1.28%)
Sep 26, 2012 1704 1710 1653 1677 0 -25.96(-1.52%)
Sep 25, 2012 1755 1761 1700 1703 0 -48.47(-2.77%)
Sep 24, 2012 1749 1770 1728 1752 0 -2.28(-0.13%)
Sep 21, 2012 1761 1783 1734 1754 0 +12.51(+0.72%)
Sep 20, 2012 1729 1756 1713 1741 0 +0.58(+0.03%)
Sep 19, 2012 1717 1756 1706 1741 0 +25.50(+1.49%)
Sep 18, 2012 1720 1738 1698 1715 0 -9.59(-0.56%)
Sep 17, 2012 1718 1739 1705 1725 0 +1.27(+0.07%)
Sep 14, 2012 1691 1745 1689 1724 0 +33.99(+2.01%)
Sep 13, 2012 1680 1705 1646 1690 0 +6.85(+0.41%)
Sep 12, 2012 1669 1689 1660 1683 0 +20.89(+1.26%)
Sep 11, 2012 1643 1676 1630 1662 0 +19.19(+1.17%)
Sep 10, 2012 1642 1665 1629 1643 0 -1.16(-0.07%)
Sep 07, 2012 1638 1663 1624 1644 0 +4.67(+0.28%)
Sep 06, 2012 1617 1658 1613 1639 0 +35.91(+2.24%)
Sep 05, 2012 1627 1637 1591 1603 0 -25.46(-1.56%)
Sep 04, 2012 1603 1647 1588 1629 0 +13.03(+0.81%)
Aug 31, 2012 1616 1616 1616 0 +20.20(+1.27%)
Aug 30, 2012 1598 1610 1585 1595 0 -13.71(-0.85%)
Aug 29, 2012 1611 1622 1589 1609 0 +2.53(+0.16%)
Aug 27, 2012 1619 1628 1595 1607 0 -5.67(-0.35%)
Aug 24, 2012 1608 1628 1593 1612 0 -2.41(-0.15%)
Aug 23, 2012 1618 1638 1603 1615 0 -8.05(-0.50%)
Aug 22, 2012 1611 1636 1600 1623 0 +11.16(+0.69%)
Aug 21, 2012 1612 1640 1602 1612 0 +0.79(+0.05%)
Aug 20, 2012 1628 1636 1594 1611 0 -22.64(-1.39%)
Aug 17, 2012 1616 1642 1607 1633 0 +24.34(+1.51%)
Aug 16, 2012 1566 1624 1561 1609 0 +43.41(+2.77%)
Aug 15, 2012 1555 1577 1551 1566 0 +7.58(+0.49%)
Aug 14, 2012 1567 1583 1548 1558 0 +0.87(+0.06%)
Aug 13, 2012 1562 1573 1538 1557 0 -8.45(-0.54%)
Aug 11, 2012 1551 1571 1544 1566 0 +0.00(+0.00%)
Aug 10, 2012 1551 1571 1544 1566 0 +7.97(+0.51%)
Aug 09, 2012 1552 1577 1535 1558 0 +5.09(+0.33%)
Aug 08, 2012 1547 1573 1527 1553 0 +4.49(+0.29%)
Aug 07, 2012 1532 1565 1528 1548 0 +26.41(+1.74%)
Aug 06, 2012 1515 1556 1503 1522 0 +3.33(+0.22%)
Aug 03, 2012 1495 1536 1486 1518 0 +58.88(+4.03%)
Aug 02, 2012 1442 1475 1427 1460 0 -4.20(-0.29%)
Aug 01, 2012 1494 1514 1451 1464 0 -23.12(-1.55%)
Jul 31, 2012 1505 1519 1481 1487 0 -21.66(-1.44%)
Jul 30, 2012 1535 1549 1492 1509 0 -24.97(-1.63%)
Jul 27, 2012 1487 1545 1481 1534 0 +52.02(+3.51%)
Jul 26, 2012 1468 1490 1444 1482 0 +37.53(+2.60%)
Jul 25, 2012 1442 1474 1418 1444 0 +18.31(+1.28%)
Jul 24, 2012 1444 1476 1396 1426 0 -64.89(-4.35%)
Jul 23, 2012 1467 1522 1458 1491 0 -10.48(-0.70%)
Jul 20, 2012 1507 1520 1493 1501 0 -22.17(-1.46%)
Jul 19, 2012 1507 1540 1494 1523 0 +34.28(+2.30%)
Jul 18, 2012 1465 1504 1456 1489 0 +26.84(+1.84%)
Jul 17, 2012 1456 1476 1432 1462 0 +11.04(+0.76%)
Jul 16, 2012 1468 1476 1437 1451 0 -21.64(-1.47%)
Jul 14, 2012 1449 1487 1444 1473 0 +0.00(+0.00%)
Jul 13, 2012 1449 1487 1444 1473 0 +30.29(+2.10%)
Jul 12, 2012 1430 1454 1403 1442 0 +2.28(+0.16%)
Jul 11, 2012 1434 1456 1414 1440 0 +8.75(+0.61%)
Jul 10, 2012 1478 1490 1419 1431 0 -51.66(-3.48%)
Jul 09, 2012 1494 1506 1468 1483 0 -19.89(-1.32%)
Jul 06, 2012 1507 1516 1483 1503 0 -21.92(-1.44%)
Jul 05, 2012 1509 1542 1497 1525 0 +9.82(+0.65%)
Jul 03, 2012 1515 1515 1515 0 +27.35(+1.84%)
Jul 02, 2012 1486 1499 1464 1488 0 +3.18(+0.21%)
Jun 30, 2012 1449 1490 1440 1484 0 -2.07(-0.14%)
Jun 29, 2012 1449 1490 1440 1487 0 +69.33(+4.89%)
Jun 28, 2012 1396 1422 1383 1417 0 +5.03(+0.36%)
Jun 27, 2012 1399 1429 1393 1412 0 +17.77(+1.27%)
Jun 26, 2012 1377 1407 1362 1394 0 +17.82(+1.29%)
Jun 25, 2012 1389 1404 1367 1377 0 -34.96(-2.48%)
Jun 22, 2012 1413 1435 1390 1412 0 +5.88(+0.42%)
Jun 21, 2012 1464 1472 1401 1406 0 -56.18(-3.84%)
Jun 20, 2012 1476 1487 1454 1462 0 -15.81(-1.07%)
Jun 19, 2012 1444 1492 1443 1478 0 +37.85(+2.63%)
Jun 18, 2012 1428 1454 1415 1440 0 +3.73(+0.26%)
Jun 15, 2012 1425 1447 1412 1436 0 +17.19(+1.21%)
Jun 14, 2012 1422 1441 1404 1419 0 -1.25(-0.09%)
Jun 13, 2012 1443 1454 1410 1420 0 -31.06(-2.14%)
Jun 12, 2012 1443 1458 1422 1451 0 +16.06(+1.12%)
Jun 11, 2012 1496 1501 1432 1435 0 -46.50(-3.14%)
Jun 08, 2012 1457 1489 1444 1482 0 +20.69(+1.42%)
Jun 07, 2012 1481 1500 1452 1461 0 -0.50(-0.03%)
Jun 06, 2012 1424 1464 1417 1461 0 +49.16(+3.48%)
Jun 05, 2012 1382 1417 1374 1412 0 +22.85(+1.64%)
Jun 04, 2012 1416 1425 1360 1389 0 -25.00(-1.77%)
Jun 02, 2012 1456 1463 1405 1414 0 +0.00(+0.00%)
Jun 01, 2012 1456 1463 1405 1414 0 -80.89(-5.41%)
May 31, 2012 1514 1524 1464 1495 0 -20.67(-1.36%)
May 30, 2012 1524 1556 1484 1516 0 -25.72(-1.67%)
May 29, 2012 1512 1551 1507 1542 0 +41.48(+2.76%)
May 25, 2012 1500 1500 1500 0 +19.89(+1.34%)
May 24, 2012 1487 1497 1459 1480 0 -1.31(-0.09%)
May 23, 2012 1460 1493 1441 1482 0 +5.13(+0.35%)
May 22, 2012 1469 1492 1455 1477 0 +9.62(+0.66%)
May 21, 2012 1437 1472 1422 1467 0 +35.38(+2.47%)
May 18, 2012 1444 1460 1419 1432 0 -11.96(-0.83%)
May 17, 2012 1506 1513 1436 1444 0 -65.82(-4.36%)
May 16, 2012 1527 1549 1501 1509 0 -11.49(-0.76%)
May 15, 2012 1526 1553 1503 1521 0 -8.43(-0.55%)
May 14, 2012 1544 1557 1522 1529 0 -32.20(-2.06%)
May 11, 2012 1535 1579 1527 1561 0 +14.90(+0.96%)
May 10, 2012 1549 1567 1531 1547 0 +11.07(+0.72%)
May 09, 2012 1513 1556 1508 1535 0 +0.03(+0.00%)
May 08, 2012 1528 1542 1493 1535 0 -10.08(-0.65%)
May 07, 2012 1530 1558 1526 1546 0 +8.00(+0.52%)
May 04, 2012 1537 1566 1507 1538 0 -7.42(-0.48%)
May 03, 2012 1580 1590 1537 1545 0 -41.09(-2.59%)
May 02, 2012 1563 1595 1541 1586 0 +6.49(+0.41%)
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.