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, 2018 1622 1640 1615 1621 0 +8.10(+0.50%)
Apr 27, 2018 1626 1633 1604 1613 0 -13.52(-0.83%)
Apr 26, 2018 1607 1638 1595 1627 0 +46.62(+2.95%)
Apr 25, 2018 1584 1591 1560 1580 0 -5.40(-0.34%)
Apr 24, 2018 1617 1625 1572 1586 0 -23.10(-1.44%)
Apr 23, 2018 1618 1624 1601 1609 0 -4.46(-0.28%)
Apr 20, 2018 1620 1629 1604 1613 0 -7.71(-0.48%)
Apr 19, 2018 1626 1632 1612 1621 0 -7.79(-0.48%)
Apr 18, 2018 1623 1635 1612 1629 0 +7.23(+0.45%)
Apr 17, 2018 1605 1628 1597 1622 0 +29.21(+1.83%)
Apr 16, 2018 1596 1606 1582 1592 0 +9.18(+0.58%)
Apr 13, 2018 1597 1602 1575 1583 0 -5.28(-0.33%)
Apr 12, 2018 1580 1601 1577 1588 0 +16.22(+1.03%)
Apr 11, 2018 1579 1597 1568 1572 0 -15.81(-1.00%)
Apr 10, 2018 1583 1597 1571 1588 0 +27.19(+1.74%)
Apr 09, 2018 1563 1588 1556 1561 0 +9.77(+0.63%)
Apr 06, 2018 1578 1589 1543 1551 0 -43.69(-2.74%)
Apr 05, 2018 1591 1608 1582 1595 0 +15.44(+0.98%)
Apr 04, 2018 1542 1584 1534 1579 0 +12.01(+0.77%)
Apr 03, 2018 1565 1577 1545 1567 0 +8.98(+0.58%)
Apr 02, 2018 1580 1590 1539 1558 0 -27.83(-1.75%)
Mar 29, 2018 1586 1586 1586 1586 0 +32.08(+2.06%)
Mar 28, 2018 1562 1574 1539 1554 0 -10.30(-0.66%)
Mar 27, 2018 1612 1615 1554 1564 0 -37.06(-2.31%)
Mar 26, 2018 1585 1605 1566 1601 0 +42.75(+2.74%)
Mar 23, 2018 1592 1605 1554 1559 0 -30.72(-1.93%)
Mar 22, 2018 1620 1629 1585 1589 0 -44.61(-2.73%)
Mar 21, 2018 1649 1658 1630 1634 0 -13.04(-0.79%)
Mar 20, 2018 1633 1654 1628 1647 0 +17.43(+1.07%)
Mar 19, 2018 1639 1646 1615 1630 0 -16.15(-0.98%)
Mar 16, 2018 1640 1656 1632 1646 0 +9.50(+0.58%)
Mar 15, 2018 1637 1650 1627 1636 0 +2.14(+0.13%)
Mar 14, 2018 1649 1652 1625 1634 0 -6.32(-0.39%)
Mar 13, 2018 1645 1647 1637 1640 0 -13.05(-0.79%)
Mar 12, 2018 1658 1664 1642 1653 0 -3.62(-0.22%)
Mar 09, 2018 1636 1660 1631 1657 0 +32.25(+1.98%)
Mar 08, 2018 1624 1634 1609 1625 0 +2.29(+0.14%)
Mar 07, 2018 1622 1628 1618 1623 0 +9.56(+0.59%)
Mar 06, 2018 1622 1633 1601 1613 0 -0.66(-0.04%)
Mar 05, 2018 1586 1620 1574 1614 0 +20.92(+1.31%)
Mar 02, 2018 1566 1596 1550 1593 0 +11.80(+0.75%)
Mar 01, 2018 1607 1617 1569 1581 0 -22.25(-1.39%)
Feb 28, 2018 1615 1634 1602 1603 0 -6.30(-0.39%)
Feb 27, 2018 1628 1638 1608 1609 0 -18.01(-1.11%)
Feb 26, 2018 1619 1632 1611 1628 0 +15.17(+0.94%)
Feb 23, 2018 1593 1614 1584 1612 0 +29.08(+1.84%)
Feb 22, 2018 1586 1595 1569 1583 0 +2.41(+0.15%)
Feb 21, 2018 1598 1612 1578 1581 0 -16.17(-1.01%)
Feb 20, 2018 1591 1610 1583 1597 0 -0.62(-0.04%)
Feb 16, 2018 1598 1598 1598 1598 0 +1.86(+0.12%)
Feb 15, 2018 1587 1598 1566 1596 0 +20.42(+1.30%)
Feb 14, 2018 1540 1579 1536 1575 0 +26.80(+1.73%)
Feb 13, 2018 1534 1555 1526 1549 0 +8.89(+0.58%)
Feb 12, 2018 1528 1550 1517 1540 0 +25.32(+1.67%)
Feb 09, 2018 1496 1530 1456 1514 0 +28.90(+1.95%)
Feb 08, 2018 1552 1559 1482 1485 0 -65.82(-4.24%)
Feb 07, 2018 1551 1582 1540 1551 0 -2.10(-0.14%)
Feb 06, 2018 1500 1561 1472 1553 0 +10.32(+0.67%)
Feb 05, 2018 1560 1589 1519 1543 0 -39.32(-2.48%)
Feb 02, 2018 1606 1624 1579 1582 0 -38.03(-2.35%)
Feb 01, 2018 1616 1639 1600 1620 0 +16.01(+1.00%)
Jan 31, 2018 1603 1617 1589 1604 0 +2.88(+0.18%)
Jan 30, 2018 1605 1612 1595 1602 0 -6.64(-0.41%)
Jan 29, 2018 1623 1631 1604 1608 0 -14.47(-0.89%)
Jan 26, 2018 1611 1625 1601 1623 0 +18.42(+1.15%)
Jan 25, 2018 1603 1611 1593 1604 0 +8.40(+0.53%)
Jan 24, 2018 1600 1609 1583 1596 0 +3.30(+0.21%)
Jan 23, 2018 1594 1604 1584 1592 0 -0.40(-0.03%)
Jan 22, 2018 1581 1595 1573 1593 0 +13.45(+0.85%)
Jan 19, 2018 1575 1586 1564 1579 0 +6.99(+0.44%)
Jan 18, 2018 1568 1579 1560 1572 0 +8.81(+0.56%)
Jan 17, 2018 1556 1569 1550 1564 0 +16.11(+1.04%)
Jan 16, 2018 1558 1566 1541 1548 0 +0.12(+0.01%)
Jan 12, 2018 1547 1547 1547 1547 0 +4.99(+0.32%)
Jan 11, 2018 1533 1546 1527 1542 0 +10.15(+0.66%)
Jan 10, 2018 1532 1536 1527 1532 0 -0.97(-0.06%)
Jan 09, 2018 1539 1544 1526 1533 0 -1.11(-0.07%)
Jan 08, 2018 1525 1545 1518 1534 0 +6.09(+0.40%)
Jan 05, 2018 1510 1532 1505 1528 0 +24.61(+1.64%)
Jan 04, 2018 1498 1517 1494 1504 0 +11.88(+0.80%)
Jan 03, 2018 1481 1495 1476 1492 0 +15.13(+1.02%)
Jan 02, 2018 1478 1485 1468 1477 0 +5.47(+0.37%)
Dec 29, 2017 1471 1471 1471 1471 0 -3.73(-0.25%)
Dec 28, 2017 1475 1482 1467 1475 0 +3.14(+0.21%)
Dec 27, 2017 1466 1476 1462 1472 0 +5.72(+0.39%)
Dec 26, 2017 1461 1473 1455 1466 0 +0.81(+0.06%)
Dec 22, 2017 1468 1475 1458 1465 0 -0.77(-0.05%)
Dec 21, 2017 1472 1479 1463 1466 0 -1.86(-0.13%)
Dec 20, 2017 1475 1481 1463 1468 0 -2.10(-0.14%)
Dec 19, 2017 1478 1484 1464 1470 0 -9.77(-0.66%)
Dec 18, 2017 1488 1495 1474 1480 0 -0.02(-0.00%)
Dec 15, 2017 1475 1486 1459 1480 0 +13.41(+0.91%)
Dec 14, 2017 1470 1482 1463 1466 0 -2.72(-0.19%)
Dec 13, 2017 1472 1484 1464 1469 0 +0.16(+0.01%)
Dec 12, 2017 1469 1478 1453 1469 0 +7.96(+0.54%)
Dec 11, 2017 1458 1469 1453 1461 0 +2.41(+0.17%)
Dec 08, 2017 1459 1464 1450 1459 0 +8.19(+0.56%)
Dec 07, 2017 1435 1457 1431 1450 0 +15.89(+1.11%)
Dec 06, 2017 1422 1443 1416 1434 0 +11.56(+0.81%)
Dec 05, 2017 1421 1436 1398 1423 0 +9.55(+0.68%)
Dec 04, 2017 1454 1459 1409 1413 0 -34.24(-2.37%)
Dec 01, 2017 1458 1463 1431 1448 0 -11.62(-0.80%)
Nov 30, 2017 1443 1464 1434 1459 0 +23.90(+1.67%)
Nov 29, 2017 1473 1476 1409 1435 0 -35.03(-2.38%)
Nov 28, 2017 1462 1475 1458 1470 0 +11.71(+0.80%)
Nov 27, 2017 1458 1466 1453 1459 0 +2.43(+0.17%)
Nov 24, 2017 1449 1460 1444 1456 0 +12.02(+0.83%)
Nov 22, 2017 1452 1456 1439 1444 0 -7.68(-0.53%)
Nov 21, 2017 1439 1455 1435 1452 0 +17.81(+1.24%)
Nov 20, 2017 1434 1443 1428 1434 0 +2.81(+0.20%)
Nov 17, 2017 1435 1441 1424 1431 0 -9.24(-0.64%)
Nov 16, 2017 1433 1447 1430 1440 0 +12.62(+0.88%)
Nov 15, 2017 1436 1443 1422 1428 0 -15.31(-1.06%)
Nov 14, 2017 1433 1448 1429 1443 0 +5.19(+0.36%)
Nov 13, 2017 1434 1445 1430 1438 0 -2.08(-0.14%)
Nov 10, 2017 1437 1445 1430 1440 0 -1.15(-0.08%)
Nov 09, 2017 1438 1448 1423 1441 0 -5.38(-0.37%)
Nov 08, 2017 1441 1454 1431 1447 0 +3.39(+0.23%)
Nov 07, 2017 1449 1453 1434 1443 0 -4.17(-0.29%)
Nov 06, 2017 1441 1453 1437 1447 0 +5.95(+0.41%)
Nov 03, 2017 1435 1445 1426 1441 0 +8.90(+0.62%)
Nov 02, 2017 1430 1440 1419 1433 0 +0.69(+0.05%)
Nov 01, 2017 1439 1450 1423 1432 0 -1.32(-0.09%)
Oct 31, 2017 1437 1448 1414 1433 0 -0.41(-0.03%)
Oct 30, 2017 1441 1447 1424 1434 0 -1.74(-0.12%)
Oct 27, 2017 1431 1440 1417 1435 0 +7.14(+0.50%)
Oct 26, 2017 1430 1438 1421 1428 0 +6.66(+0.47%)
Oct 25, 2017 1425 1435 1408 1421 0 +3.58(+0.25%)
Oct 24, 2017 1417 1425 1409 1418 0 +3.35(+0.24%)
Oct 23, 2017 1419 1424 1410 1415 0 -0.67(-0.05%)
Oct 20, 2017 1417 1420 1406 1415 0 +6.25(+0.44%)
Oct 19, 2017 1410 1416 1405 1409 0 -7.92(-0.56%)
Oct 18, 2017 1416 1424 1411 1417 0 +2.29(+0.16%)
Oct 17, 2017 1420 1425 1409 1415 0 -4.66(-0.33%)
Oct 16, 2017 1427 1433 1407 1419 0 -5.04(-0.35%)
Oct 13, 2017 1424 1434 1420 1424 0 +4.28(+0.30%)
Oct 12, 2017 1422 1431 1415 1420 0 -4.19(-0.29%)
Oct 11, 2017 1416 1427 1413 1424 0 +10.53(+0.74%)
Oct 10, 2017 1415 1420 1406 1414 0 +5.86(+0.42%)
Oct 09, 2017 1402 1415 1398 1408 0 +5.44(+0.39%)
Oct 06, 2017 1399 1406 1392 1402 0 +2.63(+0.19%)
Oct 05, 2017 1393 1402 1387 1400 0 +10.18(+0.73%)
Oct 04, 2017 1393 1397 1381 1390 0 -3.09(-0.22%)
Oct 03, 2017 1388 1397 1383 1393 0 +6.31(+0.46%)
Oct 02, 2017 1385 1395 1379 1386 0 +5.39(+0.39%)
Sep 29, 2017 1376 1387 1372 1381 0 +7.16(+0.52%)
Sep 28, 2017 1368 1379 1362 1374 0 +3.44(+0.25%)
Sep 27, 2017 1364 1378 1359 1370 0 +11.91(+0.88%)
Sep 26, 2017 1363 1371 1353 1358 0 -1.02(-0.08%)
Sep 25, 2017 1383 1386 1353 1359 0 -24.20(-1.75%)
Sep 22, 2017 1378 1389 1375 1384 0 +4.42(+0.32%)
Sep 21, 2017 1377 1385 1370 1379 0 +0.34(+0.02%)
Sep 20, 2017 1380 1388 1370 1379 0 -0.50(-0.04%)
Sep 19, 2017 1377 1388 1372 1379 0 +5.31(+0.39%)
Sep 18, 2017 1376 1381 1366 1374 0 -0.90(-0.07%)
Sep 15, 2017 1379 1385 1365 1375 0 -4.09(-0.30%)
Sep 14, 2017 1372 1387 1367 1379 0 +2.64(+0.19%)
Sep 13, 2017 1387 1389 1370 1376 0 -12.23(-0.88%)
Sep 12, 2017 1389 1397 1380 1389 0 +3.67(+0.26%)
Sep 11, 2017 1371 1388 1366 1385 0 +27.20(+2.00%)
Sep 08, 2017 1354 1364 1349 1358 0 +0.64(+0.05%)
Sep 07, 2017 1352 1370 1346 1357 0 +16.38(+1.22%)
Sep 06, 2017 1341 1350 1336 1341 0 +2.83(+0.21%)
Sep 05, 2017 1343 1346 1329 1338 0 -9.09(-0.67%)
Sep 01, 2017 1352 1354 1342 1347 0 -0.11(-0.01%)
Aug 31, 2017 1347 1355 1338 1347 0 +4.13(+0.31%)
Aug 30, 2017 1341 1347 1336 1343 0 +2.16(+0.16%)
Aug 29, 2017 1333 1346 1329 1341 0 -1.07(-0.08%)
Aug 28, 2017 1341 1346 1334 1342 0 +5.05(+0.38%)
Aug 25, 2017 1341 1346 1333 1337 0 +0.65(+0.05%)
Aug 24, 2017 1340 1343 1329 1336 0 -1.03(-0.08%)
Aug 23, 2017 1340 1345 1332 1337 0 -7.66(-0.57%)
Aug 22, 2017 1335 1348 1331 1345 0 +13.48(+1.01%)
Aug 21, 2017 1324 1334 1320 1331 0 +7.94(+0.60%)
Aug 18, 2017 1320 1332 1315 1324 0 +2.34(+0.18%)
Aug 17, 2017 1336 1340 1320 1321 0 -16.43(-1.23%)
Aug 16, 2017 1334 1344 1328 1338 0 +9.28(+0.70%)
Aug 15, 2017 1328 1334 1321 1328 0 +3.38(+0.26%)
Aug 14, 2017 1313 1330 1309 1325 0 +21.56(+1.65%)
Aug 11, 2017 1298 1311 1295 1303 0 +6.03(+0.46%)
Aug 10, 2017 1313 1317 1295 1297 0 -20.34(-1.54%)
Aug 09, 2017 1315 1323 1309 1318 0 -4.38(-0.33%)
Aug 08, 2017 1326 1332 1316 1322 0 -4.94(-0.37%)
Aug 07, 2017 1323 1331 1317 1327 0 +3.56(+0.27%)
Aug 04, 2017 1326 1332 1317 1323 0 -1.77(-0.13%)
Aug 03, 2017 1328 1333 1317 1325 0 -4.71(-0.35%)
Aug 02, 2017 1331 1336 1318 1330 0 +0.69(+0.05%)
Aug 01, 2017 1322 1336 1315 1329 0 +17.15(+1.31%)
Jul 31, 2017 1315 1321 1306 1312 0 +0.52(+0.04%)
Jul 28, 2017 1313 1322 1302 1312 0 -3.78(-0.29%)
Jul 27, 2017 1333 1337 1300 1315 0 -13.03(-0.98%)
Jul 26, 2017 1320 1333 1315 1328 0 +9.21(+0.70%)
Jul 25, 2017 1323 1328 1312 1319 0 -0.32(-0.02%)
Jul 24, 2017 1313 1323 1306 1320 0 +6.14(+0.47%)
Jul 21, 2017 1309 1323 1304 1313 0 +13.30(+1.02%)
Jul 20, 2017 1304 1308 1295 1300 0 +0.99(+0.08%)
Jul 19, 2017 1294 1303 1290 1299 0 +6.39(+0.49%)
Jul 18, 2017 1285 1296 1281 1293 0 +5.82(+0.45%)
Jul 17, 2017 1289 1293 1280 1287 0 -0.35(-0.03%)
Jul 14, 2017 1278 1293 1276 1287 0 +11.21(+0.88%)
Jul 13, 2017 1280 1285 1271 1276 0 -1.04(-0.08%)
Jul 12, 2017 1272 1283 1267 1277 0 +12.96(+1.03%)
Jul 11, 2017 1257 1268 1252 1264 0 +7.33(+0.58%)
Jul 10, 2017 1251 1263 1246 1257 0 +6.18(+0.49%)
Jul 07, 2017 1243 1257 1239 1251 0 +12.22(+0.99%)
Jul 06, 2017 1243 1249 1235 1238 0 -11.63(-0.93%)
Jul 05, 2017 1246 1256 1242 1250 0 +7.28(+0.59%)
Jul 03, 2017 1254 1256 1241 1243 0 -4.35(-0.35%)
Jun 30, 2017 1251 1257 1244 1247 0 -2.20(-0.18%)
Jun 29, 2017 1270 1271 1242 1249 0 -23.78(-1.87%)
Jun 28, 2017 1262 1276 1253 1273 0 +16.79(+1.34%)
Jun 27, 2017 1263 1267 1253 1256 0 -8.41(-0.67%)
Jun 26, 2017 1273 1278 1261 1265 0 -4.81(-0.38%)
Jun 23, 2017 1259 1275 1253 1269 0 +12.14(+0.97%)
Jun 22, 2017 1257 1264 1249 1257 0 -0.32(-0.03%)
Jun 21, 2017 1260 1264 1250 1258 0 +0.90(+0.07%)
Jun 20, 2017 1262 1268 1254 1257 0 -6.89(-0.55%)
Jun 19, 2017 1261 1267 1253 1264 0 +10.22(+0.82%)
Jun 16, 2017 1252 1259 1243 1253 0 +0.69(+0.06%)
Jun 15, 2017 1248 1257 1237 1253 0 -5.44(-0.43%)
Jun 14, 2017 1261 1268 1252 1258 0 +0.75(+0.06%)
Jun 13, 2017 1247 1263 1244 1257 0 +14.86(+1.20%)
Jun 12, 2017 1244 1252 1230 1243 0 -9.63(-0.77%)
Jun 09, 2017 1268 1272 1240 1252 0 -14.70(-1.16%)
Jun 08, 2017 1266 1272 1256 1267 0 -1.25(-0.10%)
Jun 07, 2017 1269 1274 1263 1268 0 +1.32(+0.10%)
Jun 06, 2017 1270 1277 1262 1267 0 -7.01(-0.55%)
Jun 05, 2017 1275 1280 1269 1274 0 +0.51(+0.04%)
Jun 02, 2017 1264 1277 1261 1273 0 +10.09(+0.80%)
Jun 01, 2017 1257 1265 1248 1263 0 +7.66(+0.61%)
May 31, 2017 1252 1260 1242 1256 0 +7.35(+0.59%)
May 30, 2017 1247 1253 1241 1248 0 -0.85(-0.07%)
May 26, 2017 1254 1257 1245 1249 0 -4.93(-0.39%)
May 25, 2017 1250 1260 1246 1254 0 +8.34(+0.67%)
May 24, 2017 1235 1248 1233 1246 0 +11.86(+0.96%)
May 23, 2017 1233 1240 1227 1234 0 +3.78(+0.31%)
May 22, 2017 1220 1235 1217 1230 0 +11.74(+0.96%)
May 19, 2017 1213 1224 1208 1218 0 +10.84(+0.90%)
May 18, 2017 1201 1217 1197 1207 0 +0.55(+0.05%)
May 17, 2017 1218 1222 1205 1207 0 -19.51(-1.59%)
May 16, 2017 1228 1233 1220 1226 0 -0.70(-0.06%)
May 15, 2017 1219 1231 1217 1227 0 +10.04(+0.82%)
May 12, 2017 1213 1221 1208 1217 0 +3.23(+0.27%)
May 11, 2017 1213 1218 1205 1214 0 -1.31(-0.11%)
May 10, 2017 1208 1218 1205 1215 0 +4.27(+0.35%)
May 09, 2017 1210 1216 1205 1211 0 +1.05(+0.09%)
May 08, 2017 1214 1218 1204 1210 0 -4.12(-0.34%)
May 05, 2017 1216 1222 1203 1214 0 +3.38(+0.28%)
May 04, 2017 1211 1217 1202 1211 0 +4.07(+0.34%)
May 03, 2017 1208 1213 1197 1206 0 -4.46(-0.37%)
May 02, 2017 1206 1220 1200 1211 0 +11.28(+0.94%)
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.