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

Communication Equipment Sector (CIX: MSECTOR841 )

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 2263 2318 2247 2279 0 +46.16(+2.07%)
Jan 13, 2021 2214 2245 2193 2233 0 +90.91(+4.24%)
Dec 23, 2020 2127 2171 2119 2142 0 +28.55(+1.35%)
Dec 22, 2020 2112 2125 2090 2113 0 +0.30(+0.01%)
Dec 21, 2020 2092 2123 2076 2113 0 -16.34(-0.77%)
Dec 18, 2020 2164 2170 2108 2129 0 -25.20(-1.17%)
Dec 17, 2020 2168 2176 2136 2155 0 +7.32(+0.34%)
Dec 16, 2020 2150 2167 2116 2147 0 +0.21(+0.01%)
Dec 15, 2020 2152 2164 2122 2147 0 +31.32(+1.48%)
Dec 14, 2020 2110 2143 2084 2116 0 +25.61(+1.23%)
Dec 11, 2020 2140 2159 2059 2090 0 -130.84(-5.89%)
Dec 10, 2020 2205 2249 2180 2221 0 -3.33(-0.15%)
Dec 09, 2020 2257 2286 2217 2224 0 -34.72(-1.54%)
Dec 08, 2020 2236 2266 2219 2259 0 +16.54(+0.74%)
Dec 07, 2020 2245 2258 2223 2242 0 +5.31(+0.24%)
Dec 04, 2020 2162 2243 2156 2237 0 +80.82(+3.75%)
Dec 03, 2020 2167 2192 2150 2156 0 -4.92(-0.23%)
Dec 02, 2020 2158 2179 2147 2161 0 -11.00(-0.51%)
Dec 01, 2020 2153 2191 2135 2172 0 +42.10(+1.98%)
Nov 30, 2020 2110 2140 2093 2130 0 +23.82(+1.13%)
Nov 27, 2020 2120 2137 2099 2106 0 +0.39(+0.02%)
Nov 25, 2020 2122 2141 2098 2106 0 -13.95(-0.66%)
Nov 24, 2020 2088 2129 2064 2120 0 +34.74(+1.67%)
Nov 23, 2020 2068 2118 2058 2085 0 -15.72(-0.75%)
Nov 20, 2020 2118 2134 2093 2101 0 -11.67(-0.55%)
Nov 19, 2020 2097 2132 2082 2113 0 +7.23(+0.34%)
Nov 18, 2020 2132 2173 2102 2105 0 -21.34(-1.00%)
Nov 17, 2020 2128 2142 2104 2127 0 -6.43(-0.30%)
Nov 16, 2020 2092 2139 2079 2133 0 +62.03(+3.00%)
Nov 13, 2020 2073 2094 2050 2071 0 +16.08(+0.78%)
Nov 12, 2020 2099 2114 2042 2055 0 -43.59(-2.08%)
Nov 11, 2020 2069 2109 2056 2099 0 +77.72(+3.85%)
Nov 10, 2020 2029 2063 2001 2021 0 -34.00(-1.65%)
Nov 09, 2020 2137 2146 2050 2055 0 -7.79(-0.38%)
Nov 06, 2020 2070 2078 2044 2063 0 +0.04(+0.00%)
Nov 05, 2020 2061 2101 2020 2063 0 +176.47(+9.36%)
Nov 04, 2020 1892 1908 1852 1886 0 +31.05(+1.67%)
Nov 03, 2020 1845 1876 1836 1855 0 +32.67(+1.79%)
Nov 02, 2020 1830 1852 1798 1822 0 +8.17(+0.45%)
Oct 30, 2020 1818 1838 1788 1814 0 -32.16(-1.74%)
Oct 29, 2020 1806 1867 1791 1846 0 +22.69(+1.24%)
Oct 28, 2020 1846 1856 1814 1824 0 -66.35(-3.51%)
Oct 27, 2020 1911 1921 1879 1890 0 -20.66(-1.08%)
Oct 26, 2020 1938 1951 1888 1911 0 -44.55(-2.28%)
Oct 23, 2020 1950 1961 1930 1955 0 +4.59(+0.24%)
Oct 22, 2020 1959 1967 1923 1951 0 +2.36(+0.12%)
Oct 21, 2020 1936 1974 1915 1948 0 +33.06(+1.73%)
Oct 20, 2020 1927 1937 1904 1915 0 +5.65(+0.30%)
Oct 19, 2020 1931 1956 1898 1910 0 +0.26(+0.01%)
Oct 16, 2020 1916 1927 1894 1909 0 +3.00(+0.16%)
Oct 15, 2020 1879 1912 1871 1906 0 -9.74(-0.51%)
Oct 14, 2020 1910 1947 1901 1916 0 +21.98(+1.16%)
Oct 13, 2020 1897 1911 1868 1894 0 +4.77(+0.25%)
Oct 12, 2020 1903 1906 1870 1889 0 +15.46(+0.83%)
Oct 09, 2020 1871 1895 1851 1874 0 +26.44(+1.43%)
Oct 08, 2020 1860 1874 1836 1847 0 +1.53(+0.08%)
Oct 07, 2020 1821 1852 1811 1846 0 +43.20(+2.40%)
Oct 06, 2020 1818 1845 1795 1803 0 -11.54(-0.64%)
Oct 05, 2020 1778 1819 1770 1814 0 +61.32(+3.50%)
Oct 02, 2020 1755 1788 1741 1753 0 -39.08(-2.18%)
Oct 01, 2020 1800 1804 1767 1792 0 +13.26(+0.75%)
Sep 30, 2020 1779 1803 1767 1779 0 +4.15(+0.23%)
Sep 29, 2020 1781 1800 1769 1775 0 -4.45(-0.25%)
Sep 28, 2020 1750 1786 1738 1779 0 +53.67(+3.11%)
Sep 25, 2020 1709 1739 1687 1725 0 +23.31(+1.37%)
Sep 24, 2020 1674 1720 1666 1702 0 +11.01(+0.65%)
Sep 23, 2020 1738 1743 1684 1691 0 -50.38(-2.89%)
Sep 22, 2020 1728 1747 1698 1741 0 +22.55(+1.31%)
Sep 21, 2020 1696 1728 1674 1719 0 -10.74(-0.62%)
Sep 18, 2020 1775 1784 1714 1730 0 -40.40(-2.28%)
Sep 17, 2020 1732 1781 1722 1770 0 +6.75(+0.38%)
Sep 16, 2020 1802 1806 1760 1763 0 -21.86(-1.22%)
Sep 15, 2020 1777 1806 1766 1785 0 +32.00(+1.83%)
Sep 14, 2020 1770 1778 1740 1753 0 +7.43(+0.43%)
Sep 11, 2020 1750 1768 1729 1746 0 +11.63(+0.67%)
Sep 10, 2020 1780 1791 1724 1734 0 -33.58(-1.90%)
Sep 09, 2020 1760 1796 1743 1768 0 +56.50(+3.30%)
Sep 08, 2020 1735 1765 1706 1711 0 -83.24(-4.64%)
Sep 04, 2020 1795 1820 1740 1794 0 -3.75(-0.21%)
Sep 03, 2020 1870 1877 1779 1798 0 -109.20(-5.73%)
Sep 02, 2020 1901 1919 1879 1907 0 +24.30(+1.29%)
Sep 01, 2020 1878 1898 1849 1883 0 +22.12(+1.19%)
Aug 31, 2020 1859 1886 1846 1861 0 +2.91(+0.16%)
Aug 28, 2020 1844 1865 1831 1858 0 +19.74(+1.07%)
Aug 27, 2020 1852 1871 1827 1838 0 -11.26(-0.61%)
Aug 26, 2020 1851 1859 1835 1850 0 +6.40(+0.35%)
Aug 25, 2020 1851 1863 1821 1843 0 -1.53(-0.08%)
Aug 24, 2020 1825 1849 1809 1845 0 +39.42(+2.18%)
Aug 21, 2020 1775 1811 1768 1805 0 +18.87(+1.06%)
Aug 20, 2020 1778 1795 1770 1786 0 -8.06(-0.45%)
Aug 19, 2020 1813 1828 1788 1794 0 -11.21(-0.62%)
Aug 18, 2020 1817 1824 1795 1806 0 -2.12(-0.12%)
Aug 17, 2020 1819 1835 1789 1808 0 -10.26(-0.56%)
Aug 14, 2020 1816 1831 1802 1818 0 -7.64(-0.42%)
Aug 13, 2020 1850 1858 1813 1826 0 -24.22(-1.31%)
Aug 12, 2020 1796 1859 1784 1850 0 +75.61(+4.26%)
Aug 11, 2020 1751 1820 1733 1774 0 +26.62(+1.52%)
Aug 10, 2020 1770 1779 1735 1748 0 -18.32(-1.04%)
Aug 07, 2020 1779 1796 1737 1766 0 -27.06(-1.51%)
Aug 06, 2020 1790 1800 1773 1793 0 -1.46(-0.08%)
Aug 05, 2020 1790 1812 1775 1794 0 +3.97(+0.22%)
Aug 04, 2020 1769 1795 1758 1791 0 +17.76(+1.00%)
Aug 03, 2020 1747 1810 1737 1773 0 +51.73(+3.01%)
Jul 31, 2020 1728 1752 1696 1721 0 -4.25(-0.25%)
Jul 30, 2020 1671 1737 1646 1725 0 +128.10(+8.02%)
Jul 29, 2020 1577 1607 1568 1597 0 +32.11(+2.05%)
Jul 28, 2020 1578 1592 1553 1565 0 -23.54(-1.48%)
Jul 27, 2020 1548 1595 1538 1589 0 +55.50(+3.62%)
Jul 24, 2020 1542 1556 1515 1533 0 -18.06(-1.16%)
Jul 23, 2020 1589 1597 1538 1551 0 -33.88(-2.14%)
Jul 22, 2020 1576 1599 1563 1585 0 +12.04(+0.77%)
Jul 21, 2020 1586 1597 1562 1573 0 -2.92(-0.19%)
Jul 20, 2020 1554 1581 1543 1576 0 +25.77(+1.66%)
Jul 17, 2020 1537 1559 1526 1550 0 +45.14(+3.00%)
Jul 16, 2020 1504 1517 1492 1505 0 -10.70(-0.71%)
Jul 15, 2020 1522 1528 1493 1516 0 +10.89(+0.72%)
Jul 14, 2020 1481 1511 1461 1505 0 +26.78(+1.81%)
Jul 13, 2020 1510 1524 1476 1478 0 -13.46(-0.90%)
Jul 10, 2020 1496 1506 1475 1492 0 -6.69(-0.45%)
Jul 09, 2020 1506 1512 1470 1498 0 -5.74(-0.38%)
Jul 08, 2020 1501 1511 1486 1504 0 +9.49(+0.64%)
Jul 07, 2020 1516 1527 1489 1494 0 -32.66(-2.14%)
Jul 06, 2020 1525 1546 1510 1527 0 +36.83(+2.47%)
Jul 02, 2020 1487 1508 1478 1490 0 +24.45(+1.67%)
Jul 01, 2020 1481 1490 1461 1466 0 -18.67(-1.26%)
Jun 30, 2020 1455 1494 1451 1485 0 +26.04(+1.79%)
Jun 29, 2020 1450 1466 1428 1458 0 +12.39(+0.86%)
Jun 26, 2020 1464 1475 1436 1446 0 -21.98(-1.50%)
Jun 25, 2020 1444 1475 1423 1468 0 +18.13(+1.25%)
Jun 24, 2020 1465 1474 1429 1450 0 -22.15(-1.50%)
Jun 23, 2020 1485 1494 1468 1472 0 +3.90(+0.27%)
Jun 22, 2020 1464 1477 1446 1468 0 +4.85(+0.33%)
Jun 19, 2020 1492 1498 1447 1463 0 -18.84(-1.27%)
Jun 18, 2020 1478 1493 1466 1482 0 -4.24(-0.29%)
Jun 17, 2020 1500 1507 1477 1486 0 +3.32(+0.22%)
Jun 16, 2020 1493 1505 1456 1483 0 +40.69(+2.82%)
Jun 15, 2020 1398 1450 1386 1442 0 +18.62(+1.31%)
Jun 12, 2020 1443 1457 1397 1424 0 +24.56(+1.76%)
Jun 11, 2020 1461 1475 1394 1399 0 -110.62(-7.33%)
Jun 10, 2020 1502 1530 1490 1510 0 +16.06(+1.08%)
Jun 09, 2020 1496 1509 1474 1494 0 -21.77(-1.44%)
Jun 08, 2020 1487 1520 1474 1516 0 +32.49(+2.19%)
Jun 05, 2020 1472 1500 1466 1483 0 +43.19(+3.00%)
Jun 04, 2020 1425 1461 1417 1440 0 +4.18(+0.29%)
Jun 03, 2020 1430 1459 1414 1436 0 +15.34(+1.08%)
Jun 02, 2020 1365 1427 1361 1420 0 +63.20(+4.66%)
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.