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

Application Software Sector (CIX: MSECTOR821 )

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 1962 1967 1935 1944 0 -20.04(-1.02%)
May 28, 2015 1969 1983 1958 1964 0 -7.19(-0.36%)
May 27, 2015 1943 1977 1936 1971 0 +34.72(+1.79%)
May 26, 2015 1949 1953 1923 1936 0 -20.91(-1.07%)
May 22, 2015 1957 1957 1957 1957 0 -16.89(-0.86%)
May 21, 2015 1968 1981 1957 1974 0 -0.93(-0.05%)
May 20, 2015 1970 1988 1963 1975 0 -0.49(-0.02%)
May 19, 2015 1976 1984 1964 1976 0 -7.49(-0.38%)
May 18, 2015 1977 1991 1967 1983 0 -6.83(-0.34%)
May 15, 2015 2008 2010 1980 1990 0 -14.50(-0.72%)
May 14, 2015 1981 2008 1978 2004 0 +39.16(+1.99%)
May 13, 2015 1976 1987 1959 1965 0 +10.76(+0.55%)
May 12, 2015 1944 1965 1927 1955 0 -4.52(-0.23%)
May 11, 2015 1964 1978 1954 1959 0 -11.13(-0.56%)
May 08, 2015 1960 1980 1956 1970 0 +35.10(+1.81%)
May 07, 2015 1921 1948 1918 1935 0 +13.36(+0.70%)
May 06, 2015 1961 1968 1911 1922 0 -34.51(-1.76%)
May 05, 2015 1971 1981 1948 1956 0 -28.26(-1.42%)
May 04, 2015 1987 2004 1978 1984 0 -6.63(-0.33%)
May 01, 2015 1978 1999 1972 1991 0 +10.90(+0.55%)
Apr 30, 2015 1990 2014 1976 1980 0 -25.81(-1.29%)
Apr 29, 2015 1995 2018 1979 2006 0 +0.06(+0.00%)
Apr 28, 2015 1969 2011 1961 2006 0 +33.79(+1.71%)
Apr 27, 2015 1952 1983 1948 1972 0 +12.43(+0.63%)
Apr 24, 2015 1918 1974 1906 1960 0 +89.54(+4.79%)
Apr 23, 2015 1855 1880 1846 1870 0 +10.06(+0.54%)
Apr 22, 2015 1849 1867 1843 1860 0 +13.36(+0.72%)
Apr 21, 2015 1855 1865 1842 1847 0 +2.68(+0.15%)
Apr 20, 2015 1819 1858 1815 1844 0 +34.59(+1.91%)
Apr 17, 2015 1815 1822 1796 1810 0 -25.65(-1.40%)
Apr 16, 2015 1833 1847 1823 1835 0 -11.21(-0.61%)
Apr 15, 2015 1824 1855 1818 1846 0 +28.17(+1.55%)
Apr 14, 2015 1825 1832 1808 1818 0 -4.44(-0.24%)
Apr 13, 2015 1823 1842 1813 1823 0 -7.67(-0.42%)
Apr 10, 2015 1822 1841 1816 1830 0 +10.16(+0.56%)
Apr 09, 2015 1812 1826 1805 1820 0 +2.76(+0.15%)
Apr 08, 2015 1817 1830 1804 1817 0 -0.07(-0.00%)
Apr 07, 2015 1822 1837 1812 1817 0 -2.59(-0.14%)
Apr 06, 2015 1782 1829 1776 1820 0 +32.05(+1.79%)
Apr 02, 2015 1788 1788 1788 1788 0 -10.54(-0.59%)
Apr 01, 2015 1795 1804 1781 1799 0 +0.54(+0.03%)
Mar 31, 2015 1801 1815 1793 1798 0 -12.12(-0.67%)
Mar 30, 2015 1810 1827 1804 1810 0 +11.24(+0.62%)
Mar 27, 2015 1801 1815 1788 1799 0 -4.78(-0.27%)
Mar 26, 2015 1799 1817 1786 1804 0 -2.81(-0.16%)
Mar 25, 2015 1855 1856 1805 1806 0 -48.79(-2.63%)
Mar 24, 2015 1862 1875 1852 1855 0 -6.00(-0.32%)
Mar 23, 2015 1863 1874 1856 1861 0 -2.26(-0.12%)
Mar 20, 2015 1853 1872 1848 1864 0 +23.74(+1.29%)
Mar 19, 2015 1836 1852 1832 1840 0 -4.84(-0.26%)
Mar 18, 2015 1817 1865 1802 1845 0 +35.10(+1.94%)
Mar 17, 2015 1803 1819 1794 1810 0 -3.43(-0.19%)
Mar 16, 2015 1802 1818 1795 1813 0 +22.26(+1.24%)
Mar 13, 2015 1765 1796 1760 1791 0 +16.56(+0.93%)
Mar 12, 2015 1775 1789 1761 1774 0 -11.06(-0.62%)
Mar 11, 2015 1796 1805 1778 1785 0 -4.53(-0.25%)
Mar 10, 2015 1806 1818 1789 1790 0 -36.95(-2.02%)
Mar 09, 2015 1808 1835 1805 1827 0 +14.01(+0.77%)
Mar 06, 2015 1843 1848 1806 1813 0 -38.73(-2.09%)
Mar 05, 2015 1847 1856 1835 1851 0 +6.11(+0.33%)
Mar 04, 2015 1845 1853 1829 1845 0 -6.69(-0.36%)
Mar 03, 2015 1852 1852 1849 1852 0 -24.60(-1.31%)
Mar 02, 2015 1868 1883 1858 1877 0 +7.85(+0.42%)
Feb 27, 2015 1874 1883 1861 1869 0 -4.40(-0.23%)
Feb 26, 2015 1873 1878 1867 1873 0 +3.09(+0.17%)
Feb 25, 2015 1868 1878 1858 1870 0 -1.05(-0.06%)
Feb 24, 2015 1870 1878 1857 1871 0 +0.61(+0.03%)
Feb 23, 2015 1860 1876 1853 1870 0 +3.99(+0.21%)
Feb 20, 2015 1856 1872 1842 1866 0 +11.53(+0.62%)
Feb 19, 2015 1846 1861 1840 1855 0 +0.29(+0.02%)
Feb 18, 2015 1849 1860 1842 1855 0 +2.57(+0.14%)
Feb 17, 2015 1857 1862 1837 1852 0 -6.34(-0.34%)
Feb 13, 2015 1858 1858 1858 1858 0 +20.21(+1.10%)
Feb 12, 2015 1820 1841 1815 1838 0 +30.38(+1.68%)
Feb 11, 2015 1819 1823 1798 1808 0 -12.72(-0.70%)
Feb 10, 2015 1821 1827 1802 1821 0 +16.60(+0.92%)
Feb 09, 2015 1792 1818 1790 1804 0 +2.38(+0.13%)
Feb 06, 2015 1814 1822 1793 1802 0 -12.46(-0.69%)
Feb 05, 2015 1798 1820 1789 1814 0 +27.00(+1.51%)
Feb 04, 2015 1796 1807 1778 1787 0 -3.91(-0.22%)
Feb 03, 2015 1785 1799 1767 1791 0 +19.56(+1.10%)
Feb 02, 2015 1748 1775 1728 1771 0 +34.25(+1.97%)
Jan 30, 2015 1767 1773 1734 1737 0 -49.53(-2.77%)
Jan 29, 2015 1758 1792 1747 1787 0 +26.88(+1.53%)
Jan 28, 2015 1812 1816 1758 1760 0 -44.14(-2.45%)
Jan 27, 2015 1806 1825 1781 1804 0 -99.69(-5.24%)
Jan 26, 2015 1904 1912 1878 1904 0 -3.38(-0.18%)
Jan 23, 2015 1906 1919 1893 1907 0 +5.04(+0.26%)
Jan 22, 2015 1900 1918 1896 1902 0 +37.45(+2.01%)
Jan 21, 2015 1865 1871 1850 1864 0 -15.44(-0.82%)
Jan 20, 2015 1875 1889 1850 1880 0 -2.23(-0.12%)
Jan 16, 2015 1844 1885 1837 1882 0 +30.49(+1.65%)
Jan 15, 2015 1852 1854 1848 1852 0 -16.71(-0.89%)
Jan 14, 2015 1859 1878 1849 1868 0 -8.09(-0.43%)
Jan 13, 2015 1876 1876 1876 1876 0 -12.16(-0.64%)
Jan 12, 2015 1902 1912 1871 1889 0 -7.56(-0.40%)
Jan 09, 2015 1915 1922 1886 1896 0 -15.04(-0.79%)
Jan 08, 2015 1889 1923 1885 1911 0 +37.71(+2.01%)
Jan 07, 2015 1869 1885 1853 1874 0 +12.47(+0.67%)
Jan 06, 2015 1893 1904 1854 1861 0 -28.49(-1.51%)
Jan 05, 2015 1900 1911 1885 1890 0 -27.20(-1.42%)
Jan 02, 2015 1924 1945 1904 1917 0 -0.73(-0.04%)
Dec 31, 2014 1917 1917 1917 1917 0 -19.60(-1.01%)
Dec 30, 2014 1951 1958 1931 1937 0 -17.21(-0.88%)
Dec 29, 2014 1965 1970 1949 1954 0 -17.51(-0.89%)
Dec 26, 2014 1984 1990 1968 1972 0 -6.21(-0.31%)
Dec 24, 2014 1978 1978 1978 1978 0 -1.86(-0.09%)
Dec 23, 2014 1972 1995 1964 1980 0 +15.59(+0.79%)
Dec 22, 2014 1958 1974 1954 1964 0 +4.92(+0.25%)
Dec 19, 2014 1947 1975 1934 1959 0 +12.99(+0.67%)
Dec 18, 2014 1905 1948 1895 1946 0 +94.18(+5.08%)
Dec 17, 2014 1831 1865 1821 1852 0 +25.20(+1.38%)
Dec 16, 2014 1827 1867 1826 1827 0 -37.59(-2.02%)
Dec 15, 2014 1886 1903 1856 1865 0 +0.28(+0.02%)
Dec 12, 2014 1866 1899 1854 1864 0 -12.81(-0.68%)
Dec 11, 2014 1879 1905 1864 1877 0 +8.12(+0.43%)
Dec 10, 2014 1898 1903 1863 1869 0 -31.93(-1.68%)
Dec 09, 2014 1878 1910 1873 1901 0 +2.72(+0.14%)
Dec 08, 2014 1919 1925 1891 1898 0 -23.32(-1.21%)
Dec 05, 2014 1931 1937 1914 1922 0 -6.86(-0.36%)
Dec 04, 2014 1924 1939 1908 1928 0 +10.56(+0.55%)
Dec 03, 2014 1923 1930 1904 1918 0 -9.91(-0.51%)
Dec 02, 2014 1935 1946 1917 1928 0 -4.38(-0.23%)
Dec 01, 2014 1917 1942 1911 1932 0 +13.63(+0.71%)
Nov 28, 2014 1916 1931 1906 1918 0 +6.82(+0.36%)
Nov 26, 2014 1912 1912 1912 1912 0 +15.63(+0.82%)
Nov 25, 2014 1904 1915 1894 1896 0 -3.58(-0.19%)
Nov 24, 2014 1908 1912 1891 1900 0 -3.68(-0.19%)
Nov 21, 2014 1928 1933 1891 1903 0 -4.42(-0.23%)
Nov 20, 2014 1889 1910 1884 1908 0 +8.77(+0.46%)
Nov 19, 2014 1912 1916 1889 1899 0 -14.79(-0.77%)
Nov 18, 2014 1918 1931 1907 1914 0 -8.90(-0.46%)
Nov 17, 2014 1916 1931 1907 1923 0 +1.30(+0.07%)
Nov 14, 2014 1922 1935 1911 1921 0 +2.16(+0.11%)
Nov 13, 2014 1895 1924 1888 1919 0 +24.54(+1.30%)
Nov 12, 2014 1894 1905 1886 1895 0 -8.88(-0.47%)
Nov 11, 2014 1903 1908 1894 1904 0 +0.27(+0.01%)
Nov 10, 2014 1891 1910 1886 1903 0 +12.31(+0.65%)
Nov 07, 2014 1893 1898 1876 1891 0 -1.36(-0.07%)
Nov 06, 2014 1866 1898 1862 1892 0 +25.82(+1.38%)
Nov 05, 2014 1866 1872 1849 1866 0 +9.44(+0.51%)
Nov 04, 2014 1847 1862 1844 1857 0 +4.96(+0.27%)
Nov 03, 2014 1841 1855 1833 1852 0 +6.75(+0.37%)
Oct 31, 2014 1841 1848 1827 1845 0 +33.60(+1.85%)
Oct 30, 2014 1812 1820 1798 1812 0 -11.02(-0.60%)
Oct 28, 2014 1801 1824 1798 1823 0 +23.43(+1.30%)
Oct 27, 2014 1794 1810 1795 1799 0 -9.51(-0.53%)
Oct 24, 2014 1816 1826 1779 1809 0 +30.24(+1.70%)
Oct 23, 2014 1765 1793 1760 1779 0 +0.31(+0.02%)
Oct 21, 2014 1760 1783 1752 1778 0 +29.22(+1.67%)
Oct 20, 2014 1709 1751 1693 1749 0 +0.01(+0.00%)
Oct 17, 2014 1735 1760 1720 1749 0 +33.67(+1.96%)
Oct 16, 2014 1709 1733 1697 1715 0 -22.31(-1.28%)
Oct 15, 2014 1723 1744 1689 1738 0 -11.38(-0.65%)
Oct 14, 2014 1756 1774 1743 1749 0 +4.77(+0.27%)
Oct 13, 2014 1750 1776 1736 1744 0 -11.05(-0.63%)
Oct 10, 2014 1801 1819 1753 1755 0 -52.13(-2.88%)
Oct 09, 2014 1831 1842 1801 1807 0 -28.67(-1.56%)
Oct 08, 2014 1799 1840 1784 1836 0 +33.36(+1.85%)
Oct 07, 2014 1821 1826 1800 1803 0 -26.73(-1.46%)
Oct 06, 2014 1830 1841 1822 1830 0 +1.27(+0.07%)
Oct 03, 2014 1819 1838 1809 1828 0 +16.28(+0.90%)
Oct 02, 2014 1812 1825 1800 1812 0 -1.04(-0.06%)
Oct 01, 2014 1830 1837 1809 1813 0 -19.14(-1.04%)
Sep 30, 2014 1833 1840 1820 1832 0 -3.90(-0.21%)
Sep 29, 2014 1823 1842 1814 1836 0 -5.07(-0.28%)
Sep 26, 2014 1827 1847 1818 1841 0 +13.74(+0.75%)
Sep 25, 2014 1856 1862 1824 1827 0 -49.50(-2.64%)
Sep 19, 2014 1875 1893 1849 1877 0 -15.25(-0.81%)
Sep 18, 2014 1885 1899 1880 1892 0 +12.18(+0.65%)
Sep 17, 2014 1877 1891 1868 1880 0 -11.42(-0.60%)
Sep 16, 2014 1876 1896 1868 1891 0 +17.11(+0.91%)
Sep 15, 2014 1881 1889 1864 1874 0 -9.47(-0.50%)
Sep 12, 2014 1894 1897 1878 1884 0 -12.55(-0.66%)
Sep 11, 2014 1883 1898 1876 1896 0 +37.87(+2.04%)
Sep 10, 2014 1856 1863 1842 1858 0 +3.06(+0.16%)
Sep 09, 2014 1850 1866 1844 1855 0 +1.52(+0.08%)
Sep 08, 2014 1847 1869 1837 1854 0 +5.74(+0.31%)
Sep 05, 2014 1833 1855 1827 1848 0 +13.19(+0.72%)
Sep 04, 2014 1829 1845 1821 1835 0 +1.68(+0.09%)
Sep 03, 2014 1825 1840 1820 1833 0 -2.27(-0.12%)
Sep 02, 2014 1841 1845 1826 1835 0 -2.25(-0.12%)
Aug 29, 2014 1838 1838 1838 0 +15.20(+0.83%)
Aug 28, 2014 1824 1831 1813 1823 0 -7.97(-0.44%)
Aug 27, 2014 1833 1837 1824 1830 0 -4.52(-0.25%)
Aug 26, 2014 1840 1847 1831 1835 0 -0.67(-0.04%)
Aug 25, 2014 1841 1848 1829 1836 0 +3.90(+0.21%)
Aug 22, 2014 1834 1844 1823 1832 0 -3.59(-0.20%)
Aug 21, 2014 1820 1840 1818 1835 0 +11.74(+0.64%)
Aug 20, 2014 1835 1839 1818 1824 0 -13.07(-0.71%)
Aug 19, 2014 1819 1840 1814 1837 0 +17.10(+0.94%)
Aug 18, 2014 1812 1822 1805 1820 0 +16.08(+0.89%)
Aug 15, 2014 1805 1816 1788 1804 0 +8.45(+0.47%)
Aug 14, 2014 1793 1802 1785 1795 0 +3.75(+0.21%)
Aug 13, 2014 1780 1795 1773 1791 0 +17.62(+0.99%)
Aug 12, 2014 1762 1779 1758 1774 0 +3.78(+0.21%)
Aug 11, 2014 1770 1780 1761 1770 0 +3.72(+0.21%)
Aug 08, 2014 1761 1769 1751 1766 0 +5.18(+0.29%)
Aug 07, 2014 1766 1781 1747 1761 0 +2.18(+0.12%)
Aug 06, 2014 1753 1773 1741 1759 0 -5.97(-0.34%)
Aug 05, 2014 1772 1781 1756 1765 0 -7.33(-0.41%)
Aug 04, 2014 1757 1777 1750 1772 0 +15.95(+0.91%)
Aug 01, 2014 1770 1780 1748 1756 0 -19.80(-1.11%)
Jul 31, 2014 1789 1801 1773 1776 0 -45.73(-2.51%)
Jul 23, 2014 1836 1840 1814 1822 0 +0.61(+0.03%)
Jul 22, 2014 1819 1833 1808 1821 0 +7.88(+0.43%)
Jul 21, 2014 1808 1825 1797 1813 0 +1.21(+0.07%)
Jul 18, 2014 1807 1818 1796 1812 0 +9.22(+0.51%)
Jul 17, 2014 1827 1841 1794 1803 0 +5.21(+0.29%)
Jul 16, 2014 1769 1812 1759 1798 0 +33.95(+1.92%)
Jul 15, 2014 1761 1771 1751 1764 0 +2.52(+0.14%)
Jul 14, 2014 1762 1772 1754 1761 0 +10.78(+0.62%)
Jul 11, 2014 1745 1756 1732 1750 0 +6.15(+0.35%)
Jul 10, 2014 1729 1755 1722 1744 0 -2.10(-0.12%)
Jul 09, 2014 1756 1760 1738 1746 0 -3.48(-0.20%)
Jul 08, 2014 1757 1764 1743 1750 0 -15.42(-0.87%)
Jul 07, 2014 1762 1773 1756 1765 0 -1.83(-0.10%)
Jul 03, 2014 1767 1767 1767 0 +6.70(+0.38%)
Jul 02, 2014 1756 1765 1749 1760 0 +2.46(+0.14%)
Jul 01, 2014 1749 1768 1744 1758 0 +9.87(+0.56%)
Jun 30, 2014 1760 1765 1746 1748 0 -10.41(-0.59%)
Jun 27, 2014 1739 1762 1735 1758 0 +14.97(+0.86%)
Jun 26, 2014 1753 1754 1732 1743 0 -11.24(-0.64%)
Jun 25, 2014 1749 1761 1740 1755 0 +2.54(+0.14%)
Jun 24, 2014 1757 1767 1746 1752 0 -10.02(-0.57%)
Jun 23, 2014 1755 1766 1749 1762 0 +9.82(+0.56%)
Jun 20, 2014 1742 1759 1734 1752 0 -17.52(-0.99%)
Jun 19, 2014 1779 1788 1763 1770 0 -5.09(-0.29%)
Jun 18, 2014 1768 1780 1755 1775 0 +15.17(+0.86%)
Jun 17, 2014 1748 1771 1726 1760 0 +7.20(+0.41%)
Jun 16, 2014 1738 1758 1734 1753 0 +10.96(+0.63%)
Jun 13, 2014 1737 1751 1726 1742 0 +18.18(+1.05%)
Jun 12, 2014 1735 1739 1714 1723 0 -13.17(-0.76%)
Jun 11, 2014 1735 1745 1729 1737 0 -5.82(-0.33%)
Jun 10, 2014 1739 1748 1733 1742 0 -8.06(-0.46%)
Jun 06, 2014 1745 1756 1737 1750 0 +13.59(+0.78%)
Jun 05, 2014 1717 1741 1710 1737 0 +26.41(+1.54%)
Jun 04, 2014 1709 1715 1695 1710 0 -3.45(-0.20%)
Jun 03, 2014 1720 1725 1708 1714 0 -11.59(-0.67%)
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.