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

Business Services Sector (CIX: MSECTOR760 )

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, 2010 1225 1346 1306 1310 0 -30.83(-2.30%)
Apr 29, 2010 1340 1355 1323 1340 0 +4.07(+0.30%)
Apr 28, 2010 1225 1350 1321 1336 0 +2.24(+0.17%)
Apr 27, 2010 1250 1372 1331 1334 0 -34.27(-2.50%)
Apr 26, 2010 1259 1383 1362 1368 0 -4.54(-0.33%)
Apr 23, 2010 1249 1377 1353 1373 0 +13.22(+0.97%)
Apr 22, 2010 1220 1363 1327 1360 0 +15.78(+1.17%)
Apr 21, 2010 1234 1357 1334 1344 0 -1.12(-0.08%)
Apr 20, 2010 1221 1349 1327 1345 0 +15.43(+1.16%)
Apr 19, 2010 1211 1340 1314 1330 0 -3.51(-0.26%)
Apr 16, 2010 1225 1353 1324 1333 0 -12.21(-0.91%)
Apr 15, 2010 1221 1353 1331 1345 0 +7.70(+0.58%)
Apr 14, 2010 1209 1342 1319 1338 0 +15.61(+1.18%)
Apr 13, 2010 1207 1331 1312 1322 0 -1.59(-0.12%)
Apr 12, 2010 1204 1330 1313 1324 0 +7.00(+0.53%)
Apr 09, 2010 1195 1321 1303 1317 0 +8.68(+0.66%)
Apr 08, 2010 1184 1315 1292 1308 0 +3.02(+0.23%)
Apr 07, 2010 1316 1323 1299 1305 0 -13.65(-1.04%)
Apr 06, 2010 1196 1329 1307 1318 0 -1.89(-0.14%)
Apr 05, 2010 1200 1326 1307 1320 0 +6.20(+0.47%)
Apr 01, 2010 1314 1314 1314 0 +9.91(+0.76%)
Mar 31, 2010 1303 1317 1295 1304 0 -1.52(-0.12%)
Mar 30, 2010 1301 1316 1295 1306 0 +7.33(+0.56%)
Mar 29, 2010 1299 1309 1291 1298 0 +3.41(+0.26%)
Mar 26, 2010 1183 1308 1286 1295 0 -2.16(-0.17%)
Mar 25, 2010 1183 1316 1291 1297 0 +6.09(+0.47%)
Mar 24, 2010 1185 1308 1287 1291 0 -15.52(-1.19%)
Mar 23, 2010 1184 1315 1292 1307 0 +7.73(+0.60%)
Mar 22, 2010 1166 1305 1278 1299 0 +8.90(+0.69%)
Mar 19, 2010 1190 1315 1284 1290 0 -12.66(-0.97%)
Mar 18, 2010 1311 1318 1297 1303 0 -8.78(-0.67%)
Mar 17, 2010 1193 1322 1301 1311 0 +5.02(+0.38%)
Mar 16, 2010 1192 1318 1296 1306 0 -0.68(-0.05%)
Mar 15, 2010 1191 1311 1295 1307 0 -4.49(-0.34%)
Mar 12, 2010 1201 1319 1301 1312 0 +4.18(+0.32%)
Mar 11, 2010 1182 1312 1286 1307 0 +9.81(+0.76%)
Mar 10, 2010 1178 1304 1280 1298 0 +5.49(+0.42%)
Mar 09, 2010 1177 1305 1280 1292 0 +2.29(+0.18%)
Mar 08, 2010 1275 1297 1268 1290 0 +14.16(+1.11%)
Mar 05, 2010 1150 1279 1254 1276 0 +19.26(+1.53%)
Mar 04, 2010 1138 1264 1243 1256 0 +1.44(+0.11%)
Mar 03, 2010 1138 1266 1247 1255 0 +2.18(+0.17%)
Mar 02, 2010 1136 1262 1241 1253 0 +1.38(+0.11%)
Mar 01, 2010 1117 1257 1229 1251 0 +20.95(+1.70%)
Feb 26, 2010 1115 1239 1222 1230 0 +0.61(+0.05%)
Feb 25, 2010 1099 1235 1207 1230 0 +0.62(+0.05%)
Feb 24, 2010 1113 1239 1213 1229 0 +0.00(+0.00%)
Feb 23, 2010 1119 1245 1222 1229 0 -9.83(-0.79%)
Feb 22, 2010 1126 1253 1234 1239 0 -1.31(-0.11%)
Feb 19, 2010 1116 1247 1223 1240 0 +0.75(+0.06%)
Feb 18, 2010 1117 1248 1227 1240 0 +2.77(+0.22%)
Feb 17, 2010 1119 1244 1226 1237 0 +3.26(+0.26%)
Feb 16, 2010 1110 1240 1219 1234 0 +13.48(+1.10%)
Feb 12, 2010 1220 1220 1220 0 -0.05(-0.00%)
Feb 11, 2010 1087 1224 1196 1220 0 +16.19(+1.34%)
Feb 10, 2010 1083 1212 1190 1204 0 +2.47(+0.21%)
Feb 09, 2010 1089 1216 1191 1202 0 +7.48(+0.63%)
Feb 08, 2010 1080 1213 1187 1194 0 +8.06(+0.68%)
Feb 05, 2010 1059 1202 1166 1186 0 -5.53(-0.46%)
Feb 04, 2010 1086 1229 1187 1191 0 -36.30(-2.96%)
Feb 03, 2010 1098 1242 1216 1228 0 -6.73(-0.55%)
Feb 02, 2010 1100 1244 1223 1235 0 +4.09(+0.33%)
Feb 01, 2010 1083 1237 1210 1230 0 +17.24(+1.42%)
Jan 29, 2010 1093 1239 1207 1213 0 -3.39(-0.28%)
Jan 28, 2010 1233 1244 1204 1217 0 -12.50(-1.02%)
Jan 27, 2010 1082 1233 1201 1229 0 +19.53(+1.61%)
Jan 26, 2010 1083 1228 1202 1210 0 -11.28(-0.92%)
Jan 25, 2010 1100 1236 1207 1221 0 +1.97(+0.16%)
Jan 22, 2010 1108 1246 1211 1219 0 -20.07(-1.62%)
Jan 21, 2010 1263 1273 1231 1239 0 -68.33(-5.23%)
Jan 20, 2010 1289 1320 1292 1307 0 -12.84(-0.97%)
Jan 19, 2010 1285 1332 1297 1320 0 +12.34(+0.94%)
Jan 15, 2010 1308 1308 1308 0 -14.59(-1.10%)
Jan 14, 2010 1290 1330 1305 1322 0 +7.12(+0.54%)
Jan 13, 2010 1300 1320 1289 1315 0 +18.53(+1.43%)
Jan 12, 2010 1278 1314 1287 1297 0 -11.96(-0.91%)
Jan 11, 2010 1296 1328 1298 1309 0 -8.17(-0.62%)
Jan 08, 2010 1284 1324 1299 1317 0 +3.84(+0.29%)
Jan 07, 2010 1284 1322 1292 1313 0 +2.60(+0.20%)
Jan 06, 2010 1311 1326 1295 1310 0 +0.29(+0.02%)
Jan 05, 2010 1315 1325 1294 1310 0 -6.55(-0.50%)
Jan 04, 2010 1314 1327 1301 1317 0 +14.49(+1.11%)
Dec 31, 2009 1302 1302 1302 0 -8.89(-0.68%)
Dec 30, 2009 1284 1318 1298 1311 0 +0.04(+0.00%)
Dec 29, 2009 1287 1321 1301 1311 0 +4.36(+0.33%)
Dec 28, 2009 1285 1316 1295 1307 0 +2.14(+0.16%)
Dec 24, 2009 1279 1312 1295 1305 0 +3.57(+0.27%)
Dec 23, 2009 1278 1312 1289 1301 0 +1.02(+0.08%)
Dec 22, 2009 1278 1314 1289 1300 0 +2.41(+0.19%)
Dec 21, 2009 1278 1314 1285 1298 0 +1.19(+0.09%)
Dec 18, 2009 1267 1316 1274 1296 0 +14.03(+1.09%)
Dec 17, 2009 1260 1294 1269 1282 0 -8.52(-0.66%)
Dec 16, 2009 1263 1300 1277 1291 0 +7.69(+0.60%)
Dec 15, 2009 1256 1296 1269 1283 0 -2.24(-0.17%)
Dec 14, 2009 1277 1290 1271 1285 0 +17.92(+1.41%)
Dec 11, 2009 1249 1280 1256 1267 0 +1.08(+0.09%)
Dec 10, 2009 1241 1278 1251 1266 0 +6.66(+0.53%)
Dec 09, 2009 1227 1267 1236 1260 0 +8.36(+0.67%)
Dec 08, 2009 1234 1265 1240 1251 0 -10.10(-0.80%)
Dec 07, 2009 1238 1276 1248 1261 0 +1.29(+0.10%)
Dec 04, 2009 1242 1278 1238 1260 0 +14.24(+1.14%)
Dec 03, 2009 1244 1276 1242 1246 0 -19.99(-1.58%)
Dec 02, 2009 1239 1283 1254 1266 0 +1.26(+0.10%)
Dec 01, 2009 1228 1273 1242 1265 0 +22.56(+1.82%)
Nov 30, 2009 1206 1250 1220 1242 0 +10.11(+0.82%)
Nov 27, 2009 1202 1245 1219 1232 0 -21.68(-1.73%)
Nov 25, 2009 1254 1254 1254 0 +13.77(+1.11%)
Nov 24, 2009 1219 1252 1229 1240 0 -5.45(-0.44%)
Nov 23, 2009 1213 1256 1230 1245 0 +19.25(+1.57%)
Nov 20, 2009 1202 1235 1215 1226 0 -3.78(-0.31%)
Nov 19, 2009 1213 1254 1211 1230 0 -13.27(-1.07%)
Nov 18, 2009 1252 1262 1232 1243 0 -11.71(-0.93%)
Nov 17, 2009 1225 1262 1238 1255 0 +3.67(+0.29%)
Nov 16, 2009 1227 1265 1235 1251 0 +7.41(+0.60%)
Nov 13, 2009 1212 1252 1227 1244 0 +2.97(+0.24%)
Nov 12, 2009 1231 1267 1233 1241 0 -15.97(-1.27%)
Nov 11, 2009 1244 1276 1247 1257 0 -0.85(-0.07%)
Nov 10, 2009 1236 1271 1246 1258 0 -6.93(-0.55%)
Nov 09, 2009 1232 1276 1242 1265 0 +21.20(+1.71%)
Nov 06, 2009 1202 1251 1216 1243 0 +18.23(+1.49%)
Nov 05, 2009 1192 1238 1203 1225 0 +16.40(+1.36%)
Nov 04, 2009 1188 1232 1198 1209 0 +6.79(+0.56%)
Nov 03, 2009 1173 1213 1169 1202 0 +3.21(+0.27%)
Nov 02, 2009 1168 1213 1175 1199 0 +12.80(+1.08%)
Oct 30, 2009 1178 1216 1171 1186 0 -22.19(-1.84%)
Oct 29, 2009 1173 1220 1180 1208 0 +20.05(+1.69%)
Oct 28, 2009 1178 1225 1177 1188 0 -15.45(-1.28%)
Oct 27, 2009 1184 1222 1191 1204 0 -1.03(-0.09%)
Oct 26, 2009 1204 1245 1196 1205 0 -19.11(-1.56%)
Oct 23, 2009 1203 1236 1216 1224 0 -13.69(-1.11%)
Oct 22, 2009 1202 1245 1208 1237 0 +8.35(+0.68%)
Oct 21, 2009 1207 1260 1222 1229 0 -5.29(-0.43%)
Oct 20, 2009 1209 1245 1226 1234 0 -9.45(-0.76%)
Oct 19, 2009 1208 1250 1219 1244 0 +13.69(+1.11%)
Oct 16, 2009 1205 1243 1213 1230 0 -3.12(-0.25%)
Oct 15, 2009 1196 1245 1212 1233 0 +3.11(+0.25%)
Oct 14, 2009 1205 1241 1213 1230 0 +10.46(+0.86%)
Oct 13, 2009 1188 1227 1200 1220 0 +6.65(+0.55%)
Oct 12, 2009 1223 1233 1204 1213 0 -1.84(-0.15%)
Oct 09, 2009 1203 1222 1194 1215 0 +11.80(+0.98%)
Oct 08, 2009 1180 1217 1190 1203 0 +5.48(+0.46%)
Oct 07, 2009 1157 1207 1168 1197 0 +19.71(+1.67%)
Oct 06, 2009 1152 1191 1157 1178 0 +11.08(+0.95%)
Oct 05, 2009 1134 1177 1140 1167 0 +16.53(+1.44%)
Oct 02, 2009 1124 1165 1125 1150 0 -8.57(-0.74%)
Oct 01, 2009 1182 1193 1153 1159 0 -28.89(-2.43%)
Sep 30, 2009 1178 1209 1173 1188 0 -8.44(-0.71%)
Sep 29, 2009 1179 1218 1186 1196 0 -4.27(-0.36%)
Sep 28, 2009 1163 1215 1177 1200 0 +18.47(+1.56%)
Sep 25, 2009 1175 1208 1167 1182 0 -21.15(-1.76%)
Sep 24, 2009 1191 1225 1188 1203 0 -10.73(-0.88%)
Sep 23, 2009 1206 1244 1207 1214 0 -14.20(-1.16%)
Sep 22, 2009 1201 1242 1214 1228 0 +11.74(+0.97%)
Sep 21, 2009 1195 1233 1199 1216 0 -8.39(-0.69%)
Sep 18, 2009 1203 1241 1208 1225 0 -2.89(-0.24%)
Sep 17, 2009 1202 1242 1215 1227 0 +10.83(+0.89%)
Sep 16, 2009 1186 1234 1200 1217 0 +6.76(+0.56%)
Sep 15, 2009 1176 1218 1188 1210 0 +8.82(+0.73%)
Sep 14, 2009 1157 1210 1175 1201 0 +11.96(+1.01%)
Sep 11, 2009 1166 1201 1176 1189 0 -2.34(-0.20%)
Sep 10, 2009 1148 1196 1166 1191 0 +13.66(+1.16%)
Sep 09, 2009 1133 1187 1147 1178 0 +18.19(+1.57%)
Sep 08, 2009 1135 1171 1147 1160 0 +3.66(+0.32%)
Sep 04, 2009 1156 1156 1156 0 +5.82(+0.51%)
Sep 03, 2009 1117 1156 1127 1150 0 +10.98(+0.96%)
Sep 02, 2009 1139 1154 1129 1139 0 -3.21(-0.28%)
Sep 01, 2009 1153 1176 1137 1142 0 -18.42(-1.59%)
Aug 31, 2009 1130 1171 1142 1161 0 -5.80(-0.50%)
Aug 28, 2009 1149 1182 1153 1167 0 -0.64(-0.05%)
Aug 27, 2009 1168 1177 1147 1167 0 -2.92(-0.25%)
Aug 26, 2009 1138 1178 1151 1170 0 +2.66(+0.23%)
Aug 25, 2009 1140 1182 1155 1167 0 +5.06(+0.44%)
Aug 24, 2009 1147 1183 1154 1162 0 -6.60(-0.56%)
Aug 21, 2009 1132 1175 1146 1169 0 +20.45(+1.78%)
Aug 20, 2009 1106 1154 1125 1149 0 +13.01(+1.15%)
Aug 19, 2009 1091 1141 1111 1136 0 +2.31(+0.20%)
Aug 18, 2009 1096 1141 1115 1133 0 +16.17(+1.45%)
Aug 17, 2009 1120 1136 1105 1117 0 -24.62(-2.16%)
Aug 14, 2009 1124 1160 1130 1142 0 -11.23(-0.97%)
Aug 13, 2009 1155 1165 1139 1153 0 -1.52(-0.13%)
Aug 12, 2009 1115 1167 1134 1154 0 +11.78(+1.03%)
Aug 11, 2009 1122 1161 1133 1143 0 -11.10(-0.96%)
Aug 10, 2009 1130 1168 1140 1154 0 -7.47(-0.64%)
Aug 07, 2009 1133 1176 1139 1161 0 +16.15(+1.41%)
Aug 06, 2009 1118 1166 1126 1145 0 +1.65(+0.14%)
Aug 05, 2009 1126 1161 1127 1143 0 -6.37(-0.55%)
Aug 04, 2009 1134 1162 1126 1150 0 +5.32(+0.46%)
Aug 03, 2009 1128 1154 1113 1144 0 +25.17(+2.25%)
Jul 31, 2009 1117 1140 1105 1119 0 -4.24(-0.38%)
Jul 30, 2009 1126 1156 1109 1124 0 +15.93(+1.44%)
Jul 29, 2009 1094 1117 1081 1108 0 +5.64(+0.51%)
Jul 28, 2009 1102 1120 1085 1102 0 -10.55(-0.95%)
Jul 27, 2009 1113 1125 1098 1113 0 +132.56(+13.53%)
Jul 25, 2009 968.00 986.85 961.33 979.98 0 -128.61(-11.60%)
Jul 24, 2009 1096 1119 1089 1109 0 +0.07(+0.01%)
Jul 23, 2009 1081 1119 1077 1109 0 +23.04(+2.12%)
Jul 22, 2009 1074 1100 1071 1085 0 -1.36(-0.13%)
Jul 21, 2009 1081 1097 1067 1087 0 +38.90(+3.71%)
Jun 26, 2009 1030 1055 1018 1048 0 +14.75(+1.43%)
Jun 25, 2009 1024 1039 1012 1033 0 +20.36(+2.01%)
Jun 24, 2009 1008 1031 998.38 1013 0 +6.05(+0.60%)
Jun 23, 2009 997.21 1019 987.34 1007 0 +3.62(+0.36%)
Jun 22, 2009 1026 1039 997.94 1003 0 -30.53(-2.95%)
Jun 19, 2009 1038 1049 1019 1034 0 +3.66(+0.36%)
Jun 18, 2009 1024 1042 1012 1030 0 +4.64(+0.45%)
Jun 17, 2009 1026 1045 1012 1025 0 -2.20(-0.21%)
Jun 16, 2009 1054 1061 1020 1028 0 -18.48(-1.77%)
Jun 15, 2009 1054 1068 1029 1046 0 -19.63(-1.84%)
Jun 12, 2009 1071 1084 1049 1066 0 -11.82(-1.10%)
Jun 11, 2009 1086 1103 1064 1078 0 -4.74(-0.44%)
Jun 10, 2009 1089 1102 1059 1082 0 +1.72(+0.16%)
Jun 09, 2009 1082 1099 1065 1081 0 +3.11(+0.29%)
Jun 08, 2009 1069 1091 1061 1077 0 +1.62(+0.15%)
Jun 05, 2009 1090 1100 1065 1076 0 -5.51(-0.51%)
Jun 04, 2009 1068 1096 1054 1081 0 +15.56(+1.46%)
Jun 03, 2009 1062 1081 1043 1066 0 -1.58(-0.15%)
Jun 02, 2009 1060 1082 1044 1067 0 +5.39(+0.51%)
Jun 01, 2009 1056 1083 1037 1062 0 +18.30(+1.75%)
May 29, 2009 1032 1052 1015 1044 0 +12.36(+1.20%)
May 28, 2009 1030 1045 1008 1031 0 +7.36(+0.72%)
May 27, 2009 1037 1056 1015 1024 0 -14.90(-1.43%)
May 26, 2009 1010 1046 1000 1039 0 +21.12(+2.08%)
May 25, 2009 1023 1039 1005 1018 0 +0.00(+0.00%)
May 22, 2009 1023 1039 1005 1018 0 -2.01(-0.20%)
May 21, 2009 1016 1033 998.26 1020 0 -3.10(-0.30%)
May 20, 2009 1033 1058 1014 1023 0 -2.91(-0.28%)
May 19, 2009 1037 1050 1011 1026 0 -12.60(-1.21%)
May 18, 2009 1018 1044 1004 1038 0 +30.81(+3.06%)
May 15, 2009 1011 1025 992.36 1008 0 -4.19(-0.41%)
May 14, 2009 997.32 1024 988.04 1012 0 +15.20(+1.53%)
May 13, 2009 1010 1027 984.64 996.51 0 -31.24(-3.04%)
May 12, 2009 1044 1055 1009 1028 0 -7.47(-0.72%)
May 11, 2009 1042 1060 1023 1035 0 -26.50(-2.50%)
May 08, 2009 1036 1071 1019 1062 0 +33.45(+3.25%)
May 07, 2009 1058 1071 1016 1028 0 -23.92(-2.27%)
May 06, 2009 1062 1076 1030 1052 0 -2.30(-0.22%)
May 05, 2009 1042 1072 1024 1054 0 +5.99(+0.57%)
May 04, 2009 1031 1058 1014 1048 0 +31.29(+3.08%)
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.