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, 2013 2016 2046 2003 2035 0 +21.65(+1.08%)
Apr 29, 2013 2007 2022 1998 2013 0 +13.22(+0.66%)
Apr 26, 2013 2004 2015 1992 2000 0 -6.79(-0.34%)
Apr 25, 2013 1999 2026 1982 2007 0 +16.05(+0.81%)
Apr 24, 2013 1983 2000 1974 1991 0 +7.27(+0.37%)
Apr 23, 2013 1970 1989 1958 1984 0 +24.00(+1.22%)
Apr 22, 2013 1958 1970 1939 1960 0 +1.08(+0.06%)
Apr 19, 2013 1946 1965 1935 1959 0 +17.23(+0.89%)
Apr 18, 2013 1958 1967 1935 1941 0 -12.98(-0.66%)
Apr 17, 2013 1967 1977 1943 1954 0 -27.45(-1.39%)
Apr 16, 2013 1959 1985 1951 1982 0 +34.45(+1.77%)
Apr 15, 2013 1986 1994 1945 1947 0 -48.48(-2.43%)
Apr 12, 2013 2000 2010 1984 1996 0 -20.46(-1.01%)
Apr 11, 2013 2003 2023 1993 2016 0 +13.92(+0.70%)
Apr 10, 2013 1976 2010 1973 2002 0 +31.15(+1.58%)
Apr 09, 2013 1987 1992 1957 1971 0 -11.73(-0.59%)
Apr 08, 2013 1970 1986 1959 1983 0 +13.70(+0.70%)
Apr 05, 2013 1959 1976 1945 1969 0 -14.74(-0.74%)
Apr 04, 2013 1980 1993 1967 1984 0 +8.15(+0.41%)
Apr 03, 2013 2009 2017 1967 1976 0 -33.19(-1.65%)
Apr 02, 2013 2014 2026 2001 2009 0 +4.71(+0.23%)
Apr 01, 2013 2024 2037 1995 2004 0 -19.46(-0.96%)
Mar 28, 2013 2024 2024 2024 0 +13.73(+0.68%)
Mar 27, 2013 1993 2020 1982 2010 0 +6.06(+0.30%)
Mar 26, 2013 1983 2011 1973 2004 0 +30.32(+1.54%)
Mar 25, 2013 1965 1988 1953 1974 0 +18.29(+0.94%)
Mar 22, 2013 1946 1961 1936 1955 0 +14.57(+0.75%)
Mar 21, 2013 1946 1959 1934 1941 0 -14.37(-0.73%)
Mar 20, 2013 1938 1962 1929 1955 0 +26.14(+1.36%)
Mar 19, 2013 1943 1954 1916 1929 0 -10.71(-0.55%)
Mar 18, 2013 1934 1957 1924 1940 0 -11.47(-0.59%)
Mar 15, 2013 1965 1978 1940 1951 0 -12.53(-0.64%)
Mar 14, 2013 1956 1973 1948 1964 0 +9.86(+0.50%)
Mar 13, 2013 1947 1963 1938 1954 0 +4.63(+0.24%)
Mar 12, 2013 1956 1965 1938 1949 0 -11.42(-0.58%)
Mar 11, 2013 1953 1968 1944 1961 0 +8.30(+0.43%)
Mar 08, 2013 1957 1964 1937 1952 0 +7.00(+0.36%)
Mar 07, 2013 1946 1959 1932 1945 0 -2.71(-0.14%)
Mar 06, 2013 1950 1965 1935 1948 0 +2.02(+0.10%)
Mar 05, 2013 1935 1960 1929 1946 0 +17.47(+0.91%)
Mar 04, 2013 1916 1935 1905 1929 0 +7.77(+0.40%)
Mar 01, 2013 1910 1930 1895 1921 0 +0.46(+0.02%)
Feb 28, 2013 1920 1934 1909 1920 0 -0.58(-0.03%)
Feb 27, 2013 1897 1929 1891 1921 0 +22.44(+1.18%)
Feb 26, 2013 1893 1914 1877 1899 0 -22.71(-1.18%)
Feb 22, 2013 1912 1927 1893 1921 0 +20.80(+1.09%)
Feb 21, 2013 1896 1918 1875 1900 0 +0.64(+0.03%)
Feb 20, 2013 1921 1932 1895 1900 0 -19.91(-1.04%)
Feb 15, 2013 1920 1920 1920 0 +11.97(+0.63%)
Feb 14, 2013 1888 1915 1883 1908 0 +13.03(+0.69%)
Feb 13, 2013 1904 1916 1878 1895 0 -8.81(-0.46%)
Feb 12, 2013 1902 1916 1892 1904 0 +0.44(+0.02%)
Feb 11, 2013 1913 1921 1893 1903 0 -9.75(-0.51%)
Feb 08, 2013 1904 1924 1895 1913 0 +10.39(+0.55%)
Feb 07, 2013 1914 1925 1889 1902 0 -20.66(-1.07%)
Feb 06, 2013 1906 1927 1897 1923 0 +36.56(+1.94%)
Feb 04, 2013 1898 1907 1879 1887 0 -21.72(-1.14%)
Feb 01, 2013 1909 1922 1890 1908 0 +9.60(+0.51%)
Jan 31, 2013 1909 1925 1878 1899 0 +17.91(+0.95%)
Jan 30, 2013 1893 1910 1873 1881 0 -13.16(-0.69%)
Jan 29, 2013 1884 1901 1876 1894 0 +7.55(+0.40%)
Jan 28, 2013 1908 1915 1877 1886 0 -19.32(-1.01%)
Jan 25, 2013 1909 1915 1893 1906 0 -0.52(-0.03%)
Jan 24, 2013 1899 1920 1891 1906 0 +9.61(+0.51%)
Jan 23, 2013 1895 1911 1883 1897 0 -1.79(-0.09%)
Jan 22, 2013 1895 1908 1877 1898 0 +8.19(+0.43%)
Jan 18, 2013 1890 1890 1890 0 -5.61(-0.30%)
Jan 17, 2013 1896 1909 1883 1896 0 +8.75(+0.46%)
Jan 16, 2013 1883 1897 1874 1887 0 -6.41(-0.34%)
Jan 15, 2013 1883 1898 1872 1893 0 +1.87(+0.10%)
Jan 14, 2013 1897 1906 1877 1892 0 -4.81(-0.25%)
Jan 12, 2013 1889 1903 1879 1896 0 +0.00(+0.00%)
Jan 11, 2013 1889 1903 1879 1896 0 +6.01(+0.32%)
Jan 10, 2013 1900 1908 1873 1890 0 -5.66(-0.30%)
Jan 09, 2013 1885 1905 1869 1896 0 +29.26(+1.57%)
Jan 08, 2013 1861 1875 1847 1867 0 +4.70(+0.25%)
Jan 07, 2013 1855 1875 1845 1862 0 +6.60(+0.36%)
Jan 04, 2013 1846 1863 1834 1856 0 +11.67(+0.63%)
Jan 03, 2013 1850 1867 1831 1844 0 +1.49(+0.08%)
Jan 02, 2013 1836 1847 1803 1842 0 +49.74(+2.77%)
Dec 31, 2012 1793 1793 1793 0 +28.91(+1.64%)
Dec 28, 2012 1765 1784 1758 1764 0 -12.19(-0.69%)
Dec 27, 2012 1775 1790 1754 1776 0 +0.29(+0.02%)
Dec 26, 2012 1795 1800 1769 1776 0 -19.04(-1.06%)
Dec 24, 2012 1795 1795 1795 0 +0.08(+0.00%)
Dec 21, 2012 1798 1813 1778 1795 0 -21.33(-1.17%)
Dec 20, 2012 1798 1822 1783 1816 0 +25.41(+1.42%)
Dec 19, 2012 1802 1808 1783 1790 0 -9.71(-0.54%)
Dec 18, 2012 1786 1810 1776 1800 0 +15.09(+0.85%)
Dec 17, 2012 1768 1790 1758 1785 0 +20.73(+1.17%)
Dec 14, 2012 1764 1779 1754 1764 0 -3.86(-0.22%)
Dec 13, 2012 1778 1788 1761 1768 0 -7.39(-0.42%)
Dec 12, 2012 1784 1797 1767 1776 0 -2.87(-0.16%)
Dec 11, 2012 1772 1794 1764 1778 0 +9.38(+0.53%)
Dec 10, 2012 1767 1778 1754 1769 0 +6.01(+0.34%)
Dec 07, 2012 1774 1781 1753 1763 0 -5.36(-0.30%)
Dec 06, 2012 1760 1776 1747 1768 0 +6.54(+0.37%)
Dec 05, 2012 1766 1774 1741 1762 0 +1.99(+0.11%)
Dec 04, 2012 1768 1777 1747 1760 0 -13.16(-0.74%)
Nov 30, 2012 1763 1779 1754 1773 0 +11.04(+0.63%)
Nov 29, 2012 1758 1773 1747 1762 0 +11.97(+0.68%)
Nov 28, 2012 1736 1755 1727 1750 0 +6.95(+0.40%)
Nov 27, 2012 1750 1761 1736 1743 0 -7.76(-0.44%)
Nov 26, 2012 1749 1760 1738 1751 0 -3.85(-0.22%)
Nov 24, 2012 1747 1758 1737 1755 0 -0.01(-0.00%)
Nov 23, 2012 1747 1758 1737 1755 0 +14.62(+0.84%)
Nov 21, 2012 1740 1740 1740 0 +7.35(+0.42%)
Nov 20, 2012 1731 1748 1715 1733 0 +0.84(+0.05%)
Nov 19, 2012 1717 1738 1706 1732 0 +29.81(+1.75%)
Nov 16, 2012 1683 1716 1673 1702 0 +20.64(+1.23%)
Nov 15, 2012 1687 1698 1665 1681 0 -5.95(-0.35%)
Nov 14, 2012 1716 1727 1681 1687 0 -27.46(-1.60%)
Nov 13, 2012 1711 1737 1702 1715 0 -4.78(-0.28%)
Nov 12, 2012 1714 1733 1702 1720 0 +4.33(+0.25%)
Nov 09, 2012 1701 1731 1693 1715 0 +3.95(+0.23%)
Nov 08, 2012 1720 1735 1705 1711 0 -9.88(-0.57%)
Nov 07, 2012 1730 1743 1705 1721 0 -21.35(-1.23%)
Nov 06, 2012 1730 1754 1717 1743 0 +21.64(+1.26%)
Nov 05, 2012 1725 1741 1707 1721 0 -10.71(-0.62%)
Nov 02, 2012 1751 1769 1726 1732 0 -15.04(-0.86%)
Nov 01, 2012 1722 1763 1710 1747 0 +34.72(+2.03%)
Oct 31, 2012 1699 1732 1685 1712 0 +11.47(+0.67%)
Oct 26, 2012 1701 1701 1701 0 +2.43(+0.14%)
Oct 25, 2012 1706 1718 1682 1698 0 +4.41(+0.26%)
Oct 24, 2012 1714 1721 1686 1694 0 -9.33(-0.55%)
Oct 23, 2012 1708 1717 1687 1703 0 -25.91(-1.50%)
Oct 19, 2012 1748 1755 1721 1729 0 -23.05(-1.32%)
Oct 18, 2012 1762 1773 1742 1752 0 -17.14(-0.97%)
Oct 17, 2012 1761 1777 1749 1769 0 +13.89(+0.79%)
Oct 16, 2012 1748 1765 1740 1755 0 +14.79(+0.85%)
Oct 15, 2012 1732 1747 1721 1740 0 +10.71(+0.62%)
Oct 12, 2012 1733 1744 1718 1730 0 -1.90(-0.11%)
Oct 11, 2012 1726 1748 1716 1732 0 +18.52(+1.08%)
Oct 10, 2012 1715 1727 1702 1713 0 -2.38(-0.14%)
Oct 09, 2012 1738 1744 1708 1716 0 -21.68(-1.25%)
Oct 08, 2012 1741 1749 1729 1737 0 -11.75(-0.67%)
Oct 06, 2012 1761 1774 1740 1749 0 +0.00(+0.00%)
Oct 05, 2012 1761 1774 1740 1749 0 +0.51(+0.03%)
Oct 04, 2012 1743 1755 1730 1748 0 +6.72(+0.39%)
Oct 03, 2012 1720 1749 1709 1742 0 +26.28(+1.53%)
Oct 02, 2012 1721 1732 1702 1715 0 -7.10(-0.41%)
Oct 01, 2012 1715 1741 1703 1723 0 +12.29(+0.72%)
Sep 28, 2012 1712 1724 1698 1710 0 -6.08(-0.35%)
Sep 27, 2012 1704 1723 1696 1716 0 +17.09(+1.01%)
Sep 26, 2012 1712 1721 1693 1699 0 -15.07(-0.88%)
Sep 25, 2012 1727 1739 1707 1714 0 -7.08(-0.41%)
Sep 24, 2012 1724 1736 1711 1721 0 -11.90(-0.69%)
Sep 21, 2012 1739 1750 1725 1733 0 +6.19(+0.36%)
Sep 20, 2012 1718 1738 1708 1727 0 -2.04(-0.12%)
Sep 19, 2012 1728 1743 1719 1729 0 +2.16(+0.13%)
Sep 18, 2012 1720 1734 1710 1727 0 +1.73(+0.10%)
Sep 17, 2012 1728 1739 1715 1725 0 -4.58(-0.26%)
Sep 14, 2012 1730 1742 1715 1730 0 +2.16(+0.13%)
Sep 13, 2012 1706 1740 1697 1728 0 +20.08(+1.18%)
Sep 12, 2012 1698 1714 1690 1708 0 +14.97(+0.88%)
Sep 11, 2012 1680 1706 1672 1693 0 +15.06(+0.90%)
Sep 10, 2012 1677 1694 1670 1678 0 -5.65(-0.34%)
Sep 07, 2012 1682 1692 1668 1683 0 +3.84(+0.23%)
Sep 06, 2012 1659 1683 1652 1679 0 +28.26(+1.71%)
Sep 05, 2012 1654 1665 1636 1651 0 -3.33(-0.20%)
Sep 04, 2012 1646 1664 1632 1654 0 +4.32(+0.26%)
Aug 31, 2012 1650 1650 1650 0 +9.48(+0.58%)
Aug 30, 2012 1647 1652 1633 1641 0 -17.22(-1.04%)
Aug 29, 2012 1655 1666 1643 1658 0 +5.49(+0.33%)
Aug 27, 2012 1654 1665 1643 1652 0 +2.21(+0.13%)
Aug 24, 2012 1639 1657 1631 1650 0 +6.63(+0.40%)
Aug 23, 2012 1651 1660 1635 1644 0 -10.45(-0.63%)
Aug 22, 2012 1653 1667 1638 1654 0 -5.29(-0.32%)
Aug 21, 2012 1673 1684 1652 1659 0 -11.62(-0.70%)
Aug 20, 2012 1673 1682 1657 1671 0 -4.28(-0.26%)
Aug 17, 2012 1679 1687 1662 1675 0 -2.42(-0.14%)
Aug 16, 2012 1668 1687 1661 1678 0 +7.79(+0.47%)
Aug 15, 2012 1665 1683 1658 1670 0 +0.20(+0.01%)
Aug 14, 2012 1669 1683 1655 1670 0 +8.15(+0.49%)
Aug 13, 2012 1659 1670 1644 1661 0 -3.24(-0.19%)
Aug 11, 2012 1653 1672 1648 1665 0 +0.00(+0.00%)
Aug 10, 2012 1653 1672 1648 1665 0 +4.96(+0.30%)
Aug 09, 2012 1667 1678 1645 1660 0 -9.18(-0.55%)
Aug 08, 2012 1657 1680 1647 1669 0 +9.22(+0.56%)
Aug 07, 2012 1661 1676 1641 1660 0 +4.09(+0.25%)
Aug 06, 2012 1657 1677 1646 1656 0 -2.22(-0.13%)
Aug 03, 2012 1653 1673 1637 1658 0 +27.41(+1.68%)
Aug 02, 2012 1621 1645 1601 1630 0 +0.45(+0.03%)
Aug 01, 2012 1645 1663 1618 1630 0 -22.81(-1.38%)
Jul 31, 2012 1670 1678 1640 1653 0 -16.72(-1.00%)
Jul 30, 2012 1664 1692 1650 1669 0 +1.75(+0.10%)
Jul 27, 2012 1636 1676 1623 1668 0 +38.18(+2.34%)
Jul 26, 2012 1621 1649 1603 1630 0 +36.58(+2.30%)
Jul 25, 2012 1600 1613 1579 1593 0 +1.89(+0.12%)
Jul 24, 2012 1614 1620 1575 1591 0 -20.83(-1.29%)
Jul 23, 2012 1608 1622 1590 1612 0 -19.87(-1.22%)
Jul 20, 2012 1636 1650 1616 1632 0 -14.77(-0.90%)
Jul 19, 2012 1674 1681 1641 1647 0 -19.35(-1.16%)
Jul 18, 2012 1656 1680 1648 1666 0 +3.27(+0.20%)
Jul 17, 2012 1662 1673 1637 1663 0 +6.46(+0.39%)
Jul 16, 2012 1667 1689 1644 1656 0 +11.16(+0.68%)
Jul 14, 2012 1624 1652 1618 1645 0 +0.00(+0.00%)
Jul 13, 2012 1624 1652 1618 1645 0 +21.19(+1.30%)
Jul 12, 2012 1601 1634 1591 1624 0 +8.17(+0.51%)
Jul 11, 2012 1617 1628 1596 1616 0 -3.04(-0.19%)
Jul 10, 2012 1646 1658 1613 1619 0 -21.30(-1.30%)
Jul 09, 2012 1640 1652 1613 1640 0 -17.00(-1.03%)
Jul 06, 2012 1661 1673 1646 1657 0 -17.45(-1.04%)
Jul 05, 2012 1666 1684 1656 1674 0 +5.75(+0.34%)
Jul 03, 2012 1669 1669 1669 0 +3.95(+0.24%)
Jul 02, 2012 1649 1672 1630 1665 0 +26.75(+1.63%)
Jun 30, 2012 1628 1644 1612 1638 0 -0.02(-0.00%)
Jun 29, 2012 1628 1645 1612 1638 0 +36.74(+2.29%)
Jun 28, 2012 1607 1622 1574 1601 0 -14.62(-0.90%)
Jun 27, 2012 1607 1628 1599 1616 0 +11.48(+0.72%)
Jun 26, 2012 1591 1614 1583 1604 0 +16.30(+1.03%)
Jun 25, 2012 1603 1611 1582 1588 0 -31.01(-1.92%)
Jun 22, 2012 1588 1625 1577 1619 0 +39.76(+2.52%)
Jun 21, 2012 1617 1625 1576 1579 0 -36.77(-2.28%)
Jun 20, 2012 1609 1625 1595 1616 0 +5.16(+0.32%)
Jun 19, 2012 1605 1621 1597 1611 0 +14.89(+0.93%)
Jun 18, 2012 1579 1605 1569 1596 0 +9.52(+0.60%)
Jun 15, 2012 1572 1593 1563 1587 0 +22.85(+1.46%)
Jun 14, 2012 1548 1573 1536 1564 0 +18.68(+1.21%)
Jun 13, 2012 1557 1574 1537 1545 0 -22.61(-1.44%)
Jun 12, 2012 1559 1574 1545 1568 0 +12.08(+0.78%)
Jun 11, 2012 1582 1588 1553 1556 0 -14.58(-0.93%)
Jun 08, 2012 1558 1575 1548 1570 0 +4.20(+0.27%)
Jun 07, 2012 1589 1595 1561 1566 0 -4.30(-0.27%)
Jun 06, 2012 1547 1573 1541 1570 0 +40.80(+2.67%)
Jun 05, 2012 1509 1538 1503 1529 0 +16.22(+1.07%)
Jun 04, 2012 1492 1523 1482 1513 0 +17.27(+1.15%)
Jun 02, 2012 1515 1525 1489 1496 0 +0.00(+0.00%)
Jun 01, 2012 1515 1525 1489 1496 0 -43.55(-2.83%)
May 31, 2012 1558 1567 1522 1539 0 -17.39(-1.12%)
May 30, 2012 1566 1578 1550 1557 0 -26.36(-1.66%)
May 29, 2012 1583 1597 1567 1583 0 +12.92(+0.82%)
May 25, 2012 1570 1570 1570 0 -9.58(-0.61%)
May 24, 2012 1580 1600 1562 1580 0 +6.51(+0.41%)
May 23, 2012 1551 1577 1537 1573 0 +11.92(+0.76%)
May 22, 2012 1553 1580 1542 1561 0 +8.94(+0.58%)
May 21, 2012 1518 1556 1508 1553 0 +40.33(+2.67%)
May 18, 2012 1533 1546 1507 1512 0 -17.22(-1.13%)
May 17, 2012 1565 1575 1527 1529 0 -33.89(-2.17%)
May 16, 2012 1575 1589 1555 1563 0 -3.85(-0.25%)
May 15, 2012 1567 1587 1558 1567 0 -1.28(-0.08%)
May 14, 2012 1573 1589 1560 1568 0 -20.87(-1.31%)
May 11, 2012 1582 1607 1576 1589 0 -2.76(-0.17%)
May 10, 2012 1599 1612 1580 1592 0 +3.65(+0.23%)
May 09, 2012 1588 1612 1573 1588 0 -18.13(-1.13%)
May 08, 2012 1606 1621 1578 1607 0 -7.60(-0.47%)
May 07, 2012 1604 1629 1597 1614 0 -0.78(-0.05%)
May 04, 2012 1616 1634 1595 1615 0 -10.68(-0.66%)
May 03, 2012 1664 1673 1612 1626 0 -37.41(-2.25%)
May 02, 2012 1652 1680 1635 1663 0 -8.75(-0.52%)
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.