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

Auto Dealerships Sector (CIX: MSECTOR744 )

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 (%)
May 29, 2015 3436 3450 3385 3389 0 -44.82(-1.31%)
May 28, 2015 3423 3455 3394 3433 0 -8.02(-0.23%)
May 27, 2015 3393 3450 3378 3441 0 +60.13(+1.78%)
May 26, 2015 3414 3426 3372 3381 0 -35.76(-1.05%)
May 22, 2015 3417 3417 3417 3417 0 -14.35(-0.42%)
May 21, 2015 3417 3460 3405 3431 0 +5.50(+0.16%)
May 20, 2015 3432 3448 3410 3426 0 +1.12(+0.03%)
May 19, 2015 3448 3459 3415 3425 0 -19.06(-0.55%)
May 18, 2015 3414 3453 3402 3444 0 +35.04(+1.03%)
May 15, 2015 3393 3424 3382 3409 0 +18.35(+0.54%)
May 14, 2015 3406 3411 3364 3390 0 +14.49(+0.43%)
May 13, 2015 3403 3419 3363 3376 0 -19.22(-0.57%)
May 12, 2015 3390 3415 3366 3395 0 -10.84(-0.32%)
May 11, 2015 3408 3444 3399 3406 0 -4.68(-0.14%)
May 08, 2015 3416 3445 3401 3411 0 +26.07(+0.77%)
May 07, 2015 3366 3410 3354 3385 0 +19.42(+0.58%)
May 06, 2015 3365 3388 3312 3365 0 +4.68(+0.14%)
May 05, 2015 3398 3429 3351 3361 0 -42.78(-1.26%)
May 04, 2015 3363 3416 3355 3403 0 +50.60(+1.51%)
May 01, 2015 3301 3364 3287 3353 0 +60.10(+1.83%)
Apr 30, 2015 3317 3343 3271 3293 0 -47.23(-1.41%)
Apr 29, 2015 3364 3375 3317 3340 0 -33.09(-0.98%)
Apr 28, 2015 3387 3419 3324 3373 0 -24.27(-0.71%)
Apr 27, 2015 3457 3475 3385 3397 0 -53.08(-1.54%)
Apr 24, 2015 3467 3479 3430 3450 0 -10.87(-0.31%)
Apr 23, 2015 3464 3490 3438 3461 0 -6.32(-0.18%)
Apr 22, 2015 3500 3519 3427 3468 0 +9.03(+0.26%)
Apr 21, 2015 3481 3507 3437 3458 0 -3.67(-0.11%)
Apr 20, 2015 3431 3476 3419 3462 0 +48.83(+1.43%)
Apr 17, 2015 3436 3452 3386 3413 0 -50.10(-1.45%)
Apr 16, 2015 3482 3495 3445 3463 0 -18.06(-0.52%)
Apr 15, 2015 3482 3506 3467 3481 0 +11.48(+0.33%)
Apr 14, 2015 3484 3499 3441 3470 0 -16.95(-0.49%)
Apr 13, 2015 3504 3519 3474 3487 0 -15.77(-0.45%)
Apr 10, 2015 3516 3534 3491 3503 0 -9.58(-0.27%)
Apr 09, 2015 3513 3536 3476 3512 0 -2.98(-0.08%)
Apr 08, 2015 3493 3523 3475 3515 0 +28.10(+0.81%)
Apr 07, 2015 3522 3536 3480 3487 0 -34.16(-0.97%)
Apr 06, 2015 3497 3554 3482 3521 0 +5.24(+0.15%)
Apr 02, 2015 3516 3516 3516 3516 0 +147.99(+4.39%)
Apr 01, 2015 3393 3404 3332 3368 0 -29.54(-0.87%)
Mar 31, 2015 3389 3421 3372 3398 0 -4.06(-0.12%)
Mar 30, 2015 3342 3411 3326 3402 0 +82.07(+2.47%)
Mar 27, 2015 3262 3330 3256 3320 0 +54.64(+1.67%)
Mar 26, 2015 3270 3290 3235 3265 0 -20.15(-0.61%)
Mar 25, 2015 3348 3356 3279 3285 0 -62.06(-1.85%)
Mar 24, 2015 3324 3371 3303 3347 0 +21.91(+0.66%)
Mar 23, 2015 3324 3355 3307 3325 0 +1.04(+0.03%)
Mar 20, 2015 3320 3339 3276 3324 0 +19.99(+0.60%)
Mar 19, 2015 3277 3315 3269 3304 0 +17.12(+0.52%)
Mar 18, 2015 3252 3302 3222 3287 0 +26.43(+0.81%)
Mar 17, 2015 3243 3278 3232 3261 0 +5.65(+0.17%)
Mar 16, 2015 3223 3268 3217 3255 0 +47.63(+1.48%)
Mar 13, 2015 3207 3229 3166 3207 0 +5.88(+0.18%)
Mar 12, 2015 3161 3215 3149 3202 0 +56.84(+1.81%)
Mar 11, 2015 3133 3158 3114 3145 0 +14.78(+0.47%)
Mar 10, 2015 3150 3169 3116 3130 0 -46.94(-1.48%)
Mar 09, 2015 3159 3190 3134 3177 0 +15.88(+0.50%)
Mar 06, 2015 3203 3230 3149 3161 0 -64.54(-2.00%)
Mar 05, 2015 3230 3249 3205 3226 0 -2.14(-0.07%)
Mar 04, 2015 3228 3305 3210 3228 0 -78.75(-2.38%)
Mar 03, 2015 3312 3318 3280 3306 0 -24.28(-0.73%)
Mar 02, 2015 3296 3351 3287 3331 0 +41.62(+1.27%)
Feb 27, 2015 3295 3323 3263 3289 0 -6.18(-0.19%)
Feb 26, 2015 3306 3318 3283 3295 0 -14.65(-0.44%)
Feb 25, 2015 3277 3331 3261 3310 0 +27.33(+0.83%)
Feb 24, 2015 3277 3314 3239 3283 0 -15.64(-0.47%)
Feb 23, 2015 3317 3334 3279 3298 0 -18.71(-0.56%)
Feb 20, 2015 3311 3326 3263 3317 0 +0.68(+0.02%)
Feb 19, 2015 3291 3336 3273 3316 0 +22.03(+0.67%)
Feb 18, 2015 3294 3311 3267 3294 0 -7.23(-0.22%)
Feb 17, 2015 3330 3343 3288 3301 0 -29.69(-0.89%)
Feb 13, 2015 3331 3331 3331 3331 0 +30.11(+0.91%)
Feb 12, 2015 3298 3321 3260 3301 0 +11.81(+0.36%)
Feb 11, 2015 3299 3325 3241 3289 0 -37.08(-1.11%)
Feb 10, 2015 3315 3338 3284 3326 0 +38.52(+1.17%)
Feb 09, 2015 3276 3316 3257 3288 0 -9.06(-0.27%)
Feb 06, 2015 3284 3322 3267 3297 0 +13.96(+0.43%)
Feb 05, 2015 3284 3316 3259 3283 0 +24.90(+0.76%)
Feb 04, 2015 3255 3295 3222 3258 0 -4.45(-0.14%)
Feb 03, 2015 3217 3290 3189 3262 0 +108.13(+3.43%)
Feb 02, 2015 3144 3170 3076 3154 0 +19.33(+0.62%)
Jan 30, 2015 3182 3201 3122 3135 0 -69.12(-2.16%)
Jan 29, 2015 3167 3211 3148 3204 0 +43.56(+1.38%)
Jan 28, 2015 3218 3235 3151 3161 0 -41.82(-1.31%)
Jan 27, 2015 3189 3230 3164 3202 0 -30.66(-0.95%)
Jan 26, 2015 3206 3252 3183 3233 0 +35.02(+1.10%)
Jan 23, 2015 3166 3224 3156 3198 0 +35.01(+1.11%)
Jan 22, 2015 3126 3174 3105 3163 0 +63.51(+2.05%)
Jan 21, 2015 3065 3116 3044 3099 0 +15.66(+0.51%)
Jan 20, 2015 3120 3130 3050 3084 0 -28.96(-0.93%)
Jan 16, 2015 3040 3120 3026 3113 0 +64.02(+2.10%)
Jan 15, 2015 3049 3050 3042 3049 0 -64.04(-2.06%)
Jan 14, 2015 3116 3141 3066 3113 0 -36.51(-1.16%)
Jan 13, 2015 3149 3149 3149 3149 0 -20.29(-0.64%)
Jan 12, 2015 3198 3209 3150 3170 0 -29.18(-0.91%)
Jan 09, 2015 3239 3247 3191 3199 0 -46.97(-1.45%)
Jan 08, 2015 3238 3272 3216 3246 0 +41.10(+1.28%)
Jan 07, 2015 3198 3224 3154 3205 0 +35.89(+1.13%)
Jan 06, 2015 3210 3236 3129 3169 0 -29.99(-0.94%)
Jan 05, 2015 3248 3262 3175 3199 0 -66.99(-2.05%)
Jan 02, 2015 3282 3317 3224 3266 0 -6.23(-0.19%)
Dec 31, 2014 3272 3272 3272 3272 0 -34.62(-1.05%)
Dec 30, 2014 3311 3337 3292 3307 0 -21.36(-0.64%)
Dec 29, 2014 3292 3337 3281 3328 0 +28.11(+0.85%)
Dec 26, 2014 3314 3333 3285 3300 0 -1.89(-0.06%)
Dec 24, 2014 3302 3302 3302 3302 0 +2.03(+0.06%)
Dec 23, 2014 3289 3336 3273 3300 0 +19.37(+0.59%)
Dec 22, 2014 3272 3313 3253 3280 0 +11.29(+0.35%)
Dec 19, 2014 3225 3295 3191 3269 0 +142.60(+4.56%)
Dec 18, 2014 3136 3143 3074 3126 0 +28.36(+0.92%)
Dec 17, 2014 3024 3106 3000 3098 0 +78.86(+2.61%)
Dec 16, 2014 3019 3037 3018 3019 0 -42.86(-1.40%)
Dec 15, 2014 3089 3114 3025 3062 0 -10.46(-0.34%)
Dec 12, 2014 3087 3142 3059 3073 0 -46.08(-1.48%)
Dec 11, 2014 3113 3179 3096 3119 0 +13.19(+0.42%)
Dec 10, 2014 3144 3171 3093 3105 0 -50.71(-1.61%)
Dec 09, 2014 3076 3160 3067 3156 0 +49.18(+1.58%)
Dec 08, 2014 3135 3155 3088 3107 0 -39.12(-1.24%)
Dec 05, 2014 3145 3162 3124 3146 0 +3.17(+0.10%)
Dec 04, 2014 3115 3161 3096 3143 0 +17.55(+0.56%)
Dec 03, 2014 3051 3142 3047 3125 0 +67.33(+2.20%)
Dec 02, 2014 3041 3096 3016 3058 0 +50.38(+1.68%)
Dec 01, 2014 3039 3057 2993 3008 0 -46.20(-1.51%)
Nov 28, 2014 3048 3090 3025 3054 0 +14.60(+0.48%)
Nov 26, 2014 3039 3039 3039 3039 0 -10.52(-0.34%)
Nov 25, 2014 3038 3092 3023 3050 0 +31.31(+1.04%)
Nov 24, 2014 3016 3042 2998 3018 0 +9.96(+0.33%)
Nov 21, 2014 3015 3038 2983 3008 0 +31.20(+1.05%)
Nov 20, 2014 2946 3001 2943 2977 0 +15.51(+0.52%)
Nov 19, 2014 2967 2984 2940 2962 0 -3.82(-0.13%)
Nov 18, 2014 2951 2995 2937 2966 0 +16.54(+0.56%)
Nov 17, 2014 2952 2983 2926 2949 0 -32.62(-1.09%)
Nov 14, 2014 2992 3005 2969 2982 0 -13.20(-0.44%)
Nov 13, 2014 3022 3041 2982 2995 0 -19.25(-0.64%)
Nov 12, 2014 2985 3030 2975 3014 0 +18.69(+0.62%)
Nov 11, 2014 2986 3014 2973 2995 0 +3.53(+0.12%)
Nov 10, 2014 2986 3012 2957 2992 0 +8.48(+0.28%)
Nov 07, 2014 2988 3003 2957 2983 0 -4.43(-0.15%)
Nov 06, 2014 2949 3000 2923 2988 0 +22.39(+0.76%)
Nov 05, 2014 2942 2983 2924 2965 0 +54.33(+1.87%)
Nov 04, 2014 2936 2952 2887 2911 0 -36.48(-1.24%)
Nov 03, 2014 2960 2989 2928 2948 0 -8.64(-0.29%)
Oct 31, 2014 2965 2995 2928 2956 0 +34.94(+1.20%)
Oct 30, 2014 2882 2939 2873 2921 0 +6.42(+0.22%)
Oct 28, 2014 2852 2935 2835 2915 0 +103.75(+3.69%)
Oct 27, 2014 2805 2812 2804 2811 0 +1.16(+0.04%)
Oct 24, 2014 2781 2827 2745 2810 0 +30.20(+1.09%)
Oct 23, 2014 2663 2809 2659 2780 0 +121.81(+4.58%)
Oct 21, 2014 2626 2684 2600 2658 0 +52.16(+2.00%)
Oct 20, 2014 2571 2610 2564 2606 0 +29.06(+1.13%)
Oct 17, 2014 2568 2614 2550 2577 0 +38.41(+1.51%)
Oct 16, 2014 2474 2567 2462 2538 0 +29.23(+1.16%)
Oct 15, 2014 2445 2526 2411 2509 0 +28.16(+1.14%)
Oct 14, 2014 2454 2508 2421 2481 0 +35.23(+1.44%)
Oct 13, 2014 2569 2577 2436 2446 0 -169.84(-6.49%)
Oct 10, 2014 2624 2660 2596 2616 0 -11.44(-0.44%)
Oct 09, 2014 2677 2696 2619 2627 0 -56.38(-2.10%)
Oct 08, 2014 2624 2687 2605 2683 0 +62.17(+2.37%)
Oct 07, 2014 2663 2678 2617 2621 0 -56.72(-2.12%)
Oct 06, 2014 2706 2732 2671 2678 0 -21.30(-0.79%)
Oct 03, 2014 2650 2716 2639 2699 0 +70.79(+2.69%)
Oct 02, 2014 2589 2654 2562 2628 0 +81.57(+3.20%)
Oct 01, 2014 2595 2603 2538 2547 0 -54.42(-2.09%)
Sep 30, 2014 2635 2643 2595 2601 0 -36.64(-1.39%)
Sep 29, 2014 2611 2654 2601 2638 0 +6.85(+0.26%)
Sep 26, 2014 2628 2648 2609 2631 0 +7.37(+0.28%)
Sep 25, 2014 2634 2656 2596 2624 0 -187.02(-6.65%)
Sep 19, 2014 2846 2854 2801 2811 0 -22.10(-0.78%)
Sep 18, 2014 2841 2856 2820 2833 0 +1.58(+0.06%)
Sep 17, 2014 2803 2854 2793 2831 0 +42.02(+1.51%)
Sep 16, 2014 2772 2808 2760 2789 0 +5.76(+0.21%)
Sep 15, 2014 2800 2821 2774 2783 0 -24.12(-0.86%)
Sep 12, 2014 2831 2848 2796 2808 0 -23.64(-0.83%)
Sep 11, 2014 2811 2843 2802 2831 0 +2.02(+0.07%)
Sep 10, 2014 2849 2860 2809 2829 0 -21.17(-0.74%)
Sep 09, 2014 2868 2884 2837 2850 0 -25.15(-0.87%)
Sep 08, 2014 2905 2925 2861 2876 0 -34.82(-1.20%)
Sep 05, 2014 2903 2922 2879 2910 0 +6.14(+0.21%)
Sep 04, 2014 2909 2935 2889 2904 0 +4.66(+0.16%)
Sep 03, 2014 2904 2925 2878 2900 0 +8.91(+0.31%)
Sep 02, 2014 2903 2935 2873 2891 0 -4.68(-0.16%)
Aug 29, 2014 2895 2895 2895 0 +15.72(+0.55%)
Aug 28, 2014 2860 2891 2837 2880 0 -4.21(-0.15%)
Aug 27, 2014 2892 2904 2875 2884 0 -6.50(-0.22%)
Aug 26, 2014 2882 2907 2872 2890 0 +13.32(+0.46%)
Aug 25, 2014 2869 2895 2848 2877 0 +24.48(+0.86%)
Aug 22, 2014 2862 2875 2833 2853 0 -8.08(-0.28%)
Aug 21, 2014 2875 2889 2844 2861 0 -8.39(-0.29%)
Aug 20, 2014 2853 2880 2837 2869 0 +4.71(+0.16%)
Aug 19, 2014 2873 2890 2855 2864 0 +1.86(+0.06%)
Aug 18, 2014 2853 2881 2843 2862 0 +28.37(+1.00%)
Aug 15, 2014 2876 2883 2810 2834 0 -28.64(-1.00%)
Aug 14, 2014 2840 2874 2831 2863 0 +33.27(+1.18%)
Aug 13, 2014 2822 2848 2803 2829 0 +2.55(+0.09%)
Aug 12, 2014 2840 2861 2813 2827 0 -20.40(-0.72%)
Aug 11, 2014 2845 2872 2830 2847 0 +13.27(+0.47%)
Aug 08, 2014 2785 2839 2782 2834 0 +54.21(+1.95%)
Aug 07, 2014 2817 2829 2770 2780 0 -28.44(-1.01%)
Aug 06, 2014 2791 2836 2784 2808 0 -0.83(-0.03%)
Aug 05, 2014 2812 2844 2788 2809 0 -23.62(-0.83%)
Aug 04, 2014 2808 2849 2798 2833 0 +30.03(+1.07%)
Aug 01, 2014 2779 2837 2764 2803 0 +26.98(+0.97%)
Jul 31, 2014 2810 2835 2768 2776 0 -141.12(-4.84%)
Jul 23, 2014 2926 2944 2897 2917 0 +7.29(+0.25%)
Jul 22, 2014 2929 2955 2888 2910 0 -10.60(-0.36%)
Jul 21, 2014 2927 2938 2898 2920 0 -22.84(-0.78%)
Jul 18, 2014 2895 2951 2882 2943 0 +59.70(+2.07%)
Jul 17, 2014 2943 2954 2875 2883 0 -107.27(-3.59%)
Jul 16, 2014 3008 3019 2974 2991 0 -4.06(-0.14%)
Jul 15, 2014 3005 3025 2972 2995 0 -13.39(-0.45%)
Jul 14, 2014 3019 3030 2996 3008 0 +9.63(+0.32%)
Jul 11, 2014 3004 3021 2975 2998 0 -6.40(-0.21%)
Jul 10, 2014 2997 3022 2974 3005 0 -40.14(-1.32%)
Jul 09, 2014 3015 3059 3007 3045 0 +36.49(+1.21%)
Jul 08, 2014 3016 3032 2985 3008 0 -14.90(-0.49%)
Jul 07, 2014 3041 3056 3011 3023 0 -26.15(-0.86%)
Jul 03, 2014 3049 3049 3049 0 +28.49(+0.94%)
Jul 02, 2014 3001 3038 2988 3021 0 +19.69(+0.66%)
Jul 01, 2014 2988 3027 2976 3001 0 +15.86(+0.53%)
Jun 30, 2014 2954 2995 2944 2985 0 +25.41(+0.86%)
Jun 27, 2014 2920 2976 2915 2960 0 +28.18(+0.96%)
Jun 26, 2014 2901 2941 2872 2932 0 +41.69(+1.44%)
Jun 25, 2014 2868 2901 2856 2890 0 +13.91(+0.48%)
Jun 24, 2014 2911 2932 2868 2876 0 -56.15(-1.91%)
Jun 23, 2014 2938 2959 2904 2932 0 -25.08(-0.85%)
Jun 20, 2014 2929 2992 2885 2957 0 +167.26(+5.99%)
Jun 19, 2014 2787 2801 2767 2790 0 +11.31(+0.41%)
Jun 18, 2014 2750 2785 2737 2779 0 +25.32(+0.92%)
Jun 17, 2014 2732 2768 2718 2754 0 +18.49(+0.68%)
Jun 16, 2014 2709 2751 2697 2735 0 +38.99(+1.45%)
Jun 13, 2014 2694 2713 2671 2696 0 +5.86(+0.22%)
Jun 12, 2014 2767 2772 2682 2690 0 -86.77(-3.12%)
Jun 11, 2014 2791 2799 2764 2777 0 -25.67(-0.92%)
Jun 10, 2014 2807 2820 2793 2803 0 -9.92(-0.35%)
Jun 06, 2014 2808 2832 2798 2813 0 +8.05(+0.29%)
Jun 05, 2014 2792 2818 2768 2805 0 +11.83(+0.42%)
Jun 04, 2014 2764 2804 2751 2793 0 +18.28(+0.66%)
Jun 03, 2014 2730 2796 2723 2774 0 +35.16(+1.28%)
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.