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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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 (%)
Jan 14, 2021 1059 1114 1056 1097 0 +45.83(+4.36%)
Jan 13, 2021 1044 1057 1025 1051 0 +292.06(+38.46%)
Dec 23, 2020 760.55 771.00 744.46 759.41 0 +14.57(+1.96%)
Dec 22, 2020 742.47 760.33 736.12 744.84 0 +9.06(+1.23%)
Dec 21, 2020 729.52 753.42 719.16 735.78 0 +4.76(+0.65%)
Dec 18, 2020 731.74 746.30 713.30 731.02 0 +0.83(+0.11%)
Dec 17, 2020 706.69 733.23 681.69 730.19 0 +33.79(+4.85%)
Dec 16, 2020 708.69 709.97 673.94 696.40 0 -15.08(-2.12%)
Dec 15, 2020 729.61 738.76 701.46 711.48 0 -12.58(-1.74%)
Dec 14, 2020 716.93 749.63 696.99 724.06 0 +33.23(+4.81%)
Dec 11, 2020 697.94 707.05 679.46 690.83 0 -14.46(-2.05%)
Dec 10, 2020 690.63 716.62 673.82 705.30 0 +6.21(+0.89%)
Dec 09, 2020 726.76 741.76 688.84 699.08 0 -23.24(-3.22%)
Dec 08, 2020 725.19 740.27 708.05 722.32 0 -2.40(-0.33%)
Dec 07, 2020 718.00 737.25 710.13 724.71 0 +11.58(+1.62%)
Dec 04, 2020 702.98 714.61 691.90 713.13 0 +15.18(+2.17%)
Dec 03, 2020 707.45 719.76 693.92 697.95 0 -3.68(-0.52%)
Dec 02, 2020 689.38 710.01 685.67 701.63 0 +7.41(+1.07%)
Dec 01, 2020 720.18 728.78 678.71 694.22 0 -11.60(-1.64%)
Nov 30, 2020 738.41 768.39 700.28 705.82 0 -22.00(-3.02%)
Nov 27, 2020 728.55 743.05 708.35 727.82 0 +8.29(+1.15%)
Nov 25, 2020 689.52 729.15 684.30 719.52 0 +29.79(+4.32%)
Nov 24, 2020 665.81 697.71 643.07 689.73 0 +16.52(+2.45%)
Nov 23, 2020 661.43 678.78 649.56 673.21 0 +18.26(+2.79%)
Nov 20, 2020 635.47 670.07 635.10 654.95 0 +18.27(+2.87%)
Nov 19, 2020 620.95 637.50 615.30 636.68 0 +14.20(+2.28%)
Nov 18, 2020 625.55 645.70 615.25 622.48 0 +0.34(+0.05%)
Nov 17, 2020 612.33 633.70 599.35 622.14 0 +16.86(+2.78%)
Nov 16, 2020 602.56 610.89 578.91 605.28 0 +8.52(+1.43%)
Nov 13, 2020 579.00 606.32 577.86 596.76 0 +25.54(+4.47%)
Nov 12, 2020 569.54 581.45 563.87 571.22 0 -4.22(-0.73%)
Nov 11, 2020 580.96 591.02 570.29 575.44 0 +1.80(+0.31%)
Nov 10, 2020 586.77 591.20 562.23 573.64 0 -6.00(-1.04%)
Nov 09, 2020 660.86 674.96 571.43 579.64 0 -62.63(-9.75%)
Nov 06, 2020 654.75 655.20 635.16 642.27 0 -11.88(-1.82%)
Nov 05, 2020 624.43 661.97 617.34 654.15 0 +38.19(+6.20%)
Nov 04, 2020 608.46 622.13 594.32 615.96 0 +5.83(+0.96%)
Nov 03, 2020 589.36 614.18 586.37 610.14 0 +19.38(+3.28%)
Nov 02, 2020 566.09 599.71 560.42 590.76 0 +43.91(+8.03%)
Oct 30, 2020 596.80 621.91 537.75 546.85 0 +7.26(+1.35%)
Oct 29, 2020 500.09 542.88 496.86 539.59 0 +39.11(+7.82%)
Oct 28, 2020 517.61 523.30 493.14 500.47 0 -26.38(-5.01%)
Oct 27, 2020 525.31 536.42 515.22 526.85 0 -0.37(-0.07%)
Oct 26, 2020 525.47 530.59 518.13 527.21 0 -1.84(-0.35%)
Oct 23, 2020 529.89 538.61 517.57 529.05 0 +2.82(+0.54%)
Oct 22, 2020 539.73 543.88 523.03 526.23 0 -9.83(-1.83%)
Oct 21, 2020 543.74 547.47 525.60 536.06 0 -11.06(-2.02%)
Oct 20, 2020 525.50 564.24 523.78 547.12 0 +28.44(+5.48%)
Oct 19, 2020 513.13 533.91 509.49 518.68 0 +7.77(+1.52%)
Oct 16, 2020 507.92 514.14 503.29 510.91 0 +2.26(+0.44%)
Oct 15, 2020 504.87 513.38 499.70 508.65 0 -2.80(-0.55%)
Oct 14, 2020 515.13 517.57 503.90 511.45 0 -5.25(-1.02%)
Oct 13, 2020 512.68 523.71 498.17 516.70 0 -1.36(-0.26%)
Oct 12, 2020 485.17 528.45 479.77 518.05 0 +45.34(+9.59%)
Oct 09, 2020 459.74 477.25 457.41 472.71 0 +17.37(+3.81%)
Oct 08, 2020 450.00 457.49 443.66 455.34 0 +11.90(+2.68%)
Oct 07, 2020 438.70 447.12 435.80 443.44 0 +5.68(+1.30%)
Oct 06, 2020 443.72 452.67 431.77 437.77 0 -2.23(-0.51%)
Oct 05, 2020 432.37 442.19 428.70 440.00 0 +11.58(+2.70%)
Oct 02, 2020 413.85 433.49 411.77 428.42 0 +7.05(+1.67%)
Oct 01, 2020 421.56 425.41 413.29 421.37 0 +3.26(+0.78%)
Sep 30, 2020 431.56 435.14 416.21 418.11 0 -12.89(-2.99%)
Sep 29, 2020 431.45 436.65 424.53 431.00 0 +23.10(+5.66%)
Sep 28, 2020 399.00 411.38 397.42 407.90 0 +14.52(+3.69%)
Sep 25, 2020 390.27 396.04 386.52 393.37 0 +0.07(+0.02%)
Sep 24, 2020 387.00 402.18 382.89 393.31 0 +5.73(+1.48%)
Sep 23, 2020 409.01 413.38 382.27 387.57 0 -22.46(-5.48%)
Sep 22, 2020 423.86 429.09 403.62 410.04 0 -12.14(-2.88%)
Sep 21, 2020 408.06 435.37 399.08 422.18 0 +4.80(+1.15%)
Sep 18, 2020 418.16 421.29 409.31 417.38 0 +4.07(+0.98%)
Sep 17, 2020 407.02 422.20 403.82 413.31 0 +0.22(+0.05%)
Sep 16, 2020 408.23 416.76 403.72 413.08 0 +6.33(+1.56%)
Sep 15, 2020 415.91 422.05 405.81 406.76 0 +5.14(+1.28%)
Sep 14, 2020 409.37 413.69 396.01 401.62 0 -3.37(-0.83%)
Sep 11, 2020 410.03 414.22 401.44 404.98 0 -3.54(-0.87%)
Sep 10, 2020 410.59 416.38 402.33 408.52 0 -0.74(-0.18%)
Sep 09, 2020 403.35 414.49 399.19 409.27 0 +3.56(+0.88%)
Sep 08, 2020 404.03 415.82 400.96 405.71 0 -3.03(-0.74%)
Sep 04, 2020 421.62 423.97 396.70 408.74 0 -7.47(-1.80%)
Sep 03, 2020 427.99 436.87 413.56 416.22 0 -11.46(-2.68%)
Sep 02, 2020 422.65 428.62 411.94 427.67 0 +6.17(+1.46%)
Sep 01, 2020 421.07 428.03 414.68 421.50 0 -3.26(-0.77%)
Aug 31, 2020 436.68 445.72 420.34 424.76 0 -10.28(-2.36%)
Aug 28, 2020 445.04 453.46 421.14 435.04 0 -33.66(-7.18%)
Aug 27, 2020 477.55 482.42 466.23 468.69 0 -5.64(-1.19%)
Aug 26, 2020 488.63 492.28 471.87 474.33 0 -13.11(-2.69%)
Aug 25, 2020 499.69 502.54 485.59 487.44 0 -10.86(-2.18%)
Aug 24, 2020 502.87 512.32 492.71 498.29 0 -1.20(-0.24%)
Aug 21, 2020 506.98 509.89 494.69 499.49 0 -12.02(-2.35%)
Aug 20, 2020 520.01 524.86 506.43 511.51 0 -14.35(-2.73%)
Aug 19, 2020 519.41 547.55 513.96 525.85 0 +13.21(+2.58%)
Aug 18, 2020 533.13 534.57 507.34 512.65 0 -19.41(-3.65%)
Aug 17, 2020 542.62 553.98 528.58 532.05 0 -32.89(-5.82%)
Aug 14, 2020 565.18 570.73 556.10 564.95 0 -1.11(-0.20%)
Aug 13, 2020 546.76 568.12 544.38 566.06 0 +18.92(+3.46%)
Aug 12, 2020 557.91 560.00 539.24 547.14 0 -4.32(-0.78%)
Aug 11, 2020 561.78 576.64 548.11 551.46 0 -3.68(-0.66%)
Aug 10, 2020 548.97 563.40 546.68 555.14 0 +7.48(+1.37%)
Aug 07, 2020 545.46 556.98 541.60 547.65 0 -2.32(-0.42%)
Aug 06, 2020 559.88 563.52 539.68 549.98 0 -9.68(-1.73%)
Aug 05, 2020 556.44 566.28 549.63 559.65 0 +10.66(+1.94%)
Aug 04, 2020 563.52 569.82 545.23 549.00 0 -11.42(-2.04%)
Aug 03, 2020 564.12 569.19 553.30 560.42 0 -2.66(-0.47%)
Jul 31, 2020 573.20 579.91 548.67 563.08 0 -15.74(-2.72%)
Jul 30, 2020 590.80 603.82 558.75 578.81 0 -18.05(-3.02%)
Jul 29, 2020 540.64 604.90 525.81 596.86 0 +63.58(+11.92%)
Jul 28, 2020 549.71 562.54 527.48 533.28 0 -18.80(-3.41%)
Jul 27, 2020 547.52 560.07 540.36 552.08 0 +9.39(+1.73%)
Jul 24, 2020 546.93 553.89 536.67 542.69 0 -7.40(-1.35%)
Jul 23, 2020 551.30 557.92 537.58 550.09 0 -0.57(-0.10%)
Jul 22, 2020 538.20 555.24 534.55 550.66 0 +10.38(+1.92%)
Jul 21, 2020 520.50 550.06 513.22 540.29 0 +24.12(+4.67%)
Jul 20, 2020 509.34 518.93 504.93 516.16 0 +5.51(+1.08%)
Jul 17, 2020 513.44 522.85 503.12 510.65 0 -1.73(-0.34%)
Jul 16, 2020 503.25 515.06 490.31 512.38 0 +8.43(+1.67%)
Jul 15, 2020 491.89 510.75 488.32 503.95 0 +21.41(+4.44%)
Jul 14, 2020 477.26 488.47 468.51 482.54 0 +4.58(+0.96%)
Jul 13, 2020 471.40 490.54 468.69 477.97 0 +11.60(+2.49%)
Jul 10, 2020 478.51 483.99 462.80 466.37 0 -10.05(-2.11%)
Jul 09, 2020 488.64 495.36 470.87 476.43 0 -15.54(-3.16%)
Jul 08, 2020 467.05 497.29 460.94 491.96 0 +22.81(+4.86%)
Jul 07, 2020 473.28 481.47 467.19 469.15 0 -8.65(-1.81%)
Jul 06, 2020 479.40 486.67 473.79 477.80 0 +4.96(+1.05%)
Jul 02, 2020 476.32 485.35 470.51 472.84 0 +3.44(+0.73%)
Jul 01, 2020 468.75 481.01 464.20 469.40 0 -1.47(-0.31%)
Jun 30, 2020 468.48 476.48 458.03 470.86 0 -1.53(-0.32%)
Jun 29, 2020 449.25 474.52 443.52 472.40 0 +27.67(+6.22%)
Jun 26, 2020 454.65 458.89 438.92 444.72 0 -13.04(-2.85%)
Jun 25, 2020 448.92 467.94 447.86 457.76 0 +5.05(+1.12%)
Jun 24, 2020 462.95 468.67 442.99 452.71 0 -14.62(-3.13%)
Jun 23, 2020 464.72 477.09 457.58 467.33 0 +9.71(+2.12%)
Jun 22, 2020 451.55 462.66 441.03 457.62 0 +5.14(+1.14%)
Jun 19, 2020 448.67 461.65 438.46 452.48 0 +8.13(+1.83%)
Jun 18, 2020 450.74 459.85 437.23 444.35 0 -12.24(-2.68%)
Jun 17, 2020 476.64 482.28 452.99 456.59 0 -19.87(-4.17%)
Jun 16, 2020 475.26 484.27 464.75 476.46 0 +17.33(+3.77%)
Jun 15, 2020 434.62 467.48 424.12 459.13 0 +14.31(+3.22%)
Jun 12, 2020 465.02 471.01 436.77 444.83 0 -0.97(-0.22%)
Jun 11, 2020 459.02 472.60 440.71 445.80 0 -27.38(-5.79%)
Jun 10, 2020 507.19 512.69 468.33 473.18 0 -29.25(-5.82%)
Jun 09, 2020 532.07 535.20 494.87 502.43 0 -33.02(-6.17%)
Jun 08, 2020 515.78 548.52 511.84 535.45 0 +31.19(+6.18%)
Jun 05, 2020 471.77 508.63 466.99 504.27 0 +41.71(+9.02%)
Jun 04, 2020 466.18 473.28 456.93 462.56 0 -5.29(-1.13%)
Jun 03, 2020 469.11 477.61 461.36 467.85 0 +5.02(+1.09%)
Jun 02, 2020 449.49 464.98 443.78 462.82 0 +20.33(+4.60%)
Jun 01, 2020 449.12 457.75 438.71 442.49 0 -6.54(-1.46%)
May 29, 2020 446.34 456.62 435.05 449.03 0 +6.83(+1.54%)
May 28, 2020 455.55 466.40 437.25 442.20 0 -36.25(-7.58%)
May 27, 2020 468.57 484.35 454.24 478.46 0 +17.24(+3.74%)
May 26, 2020 477.08 486.77 459.21 461.22 0 -1.75(-0.38%)
May 22, 2020 458.65 472.05 446.10 462.96 0 +0.93(+0.20%)
May 21, 2020 459.93 471.86 454.33 462.04 0 -0.44(-0.09%)
May 20, 2020 461.58 477.15 454.92 462.47 0 +10.98(+2.43%)
May 19, 2020 450.99 465.08 441.02 451.49 0 -1.12(-0.25%)
May 18, 2020 437.91 459.75 428.93 452.61 0 +32.31(+7.69%)
May 15, 2020 435.44 442.92 413.65 420.30 0 -16.13(-3.70%)
May 14, 2020 437.50 456.63 417.68 436.43 0 -4.80(-1.09%)
May 13, 2020 471.89 478.16 428.48 441.23 0 -31.29(-6.62%)
May 12, 2020 479.28 490.98 463.39 472.52 0 -3.26(-0.69%)
May 11, 2020 481.49 486.39 467.55 475.78 0 -11.16(-2.29%)
May 08, 2020 457.72 488.72 451.16 486.94 0 +35.66(+7.90%)
May 07, 2020 458.51 462.43 444.83 451.28 0 -1.69(-0.37%)
May 06, 2020 464.93 470.26 447.57 452.97 0 -3.48(-0.76%)
May 05, 2020 463.24 480.96 452.19 456.45 0 +4.82(+1.07%)
May 04, 2020 465.82 469.31 438.73 451.63 0 -15.13(-3.24%)
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.