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 Manufacturers -Major Sector (CIX: MSECTOR330 )

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 31, 2010 1061 1080 1054 1061 0 +0.00(+0.00%)
May 28, 2010 1061 1080 1054 1061 0 -22.54(-2.08%)
May 27, 2010 1065 1084 1059 1083 0 +43.98(+4.23%)
May 26, 2010 1051 1063 1036 1039 0 -15.77(-1.49%)
May 25, 2010 1033 1057 1024 1055 0 -4.48(-0.42%)
May 24, 2010 1064 1080 1057 1059 0 -23.02(-2.13%)
May 21, 2010 1035 1084 1032 1082 0 +22.85(+2.16%)
May 20, 2010 1048 1072 1043 1060 0 -36.89(-3.36%)
May 19, 2010 1091 1103 1076 1096 0 -3.63(-0.33%)
May 18, 2010 1126 1130 1095 1100 0 -16.89(-1.51%)
May 17, 2010 1118 1126 1092 1117 0 +11.46(+1.04%)
May 14, 2010 1106 1121 1094 1105 0 -19.77(-1.76%)
May 13, 2010 1139 1146 1122 1125 0 -12.80(-1.12%)
May 12, 2010 1130 1145 1131 1138 0 +19.82(+1.77%)
May 11, 2010 1130 1135 1116 1118 0 +3.11(+0.28%)
May 10, 2010 1117 1121 1109 1115 0 +40.68(+3.79%)
May 07, 2010 1091 1099 1051 1074 0 -8.98(-0.83%)
May 06, 2010 1086 1119 1022 1083 0 -13.78(-1.26%)
May 05, 2010 1101 1117 1090 1097 0 -22.10(-1.97%)
May 04, 2010 1133 1134 1111 1119 0 -34.57(-3.00%)
May 03, 2010 1150 1162 1146 1154 0 +8.37(+0.73%)
Apr 30, 2010 1169 1172 1143 1146 0 -22.41(-1.92%)
Apr 29, 2010 1156 1172 1153 1168 0 +25.29(+2.21%)
Apr 28, 2010 1155 1159 1130 1143 0 -9.50(-0.82%)
Apr 27, 2010 1185 1190 1144 1152 0 -40.86(-3.43%)
Apr 26, 2010 1188 1200 1185 1193 0 +17.25(+1.47%)
Apr 23, 2010 1162 1180 1159 1176 0 +8.09(+0.69%)
Apr 22, 2010 1161 1170 1147 1168 0 -8.57(-0.73%)
Apr 21, 2010 1176 1182 1168 1176 0 -1.43(-0.12%)
Apr 20, 2010 1181 1187 1172 1178 0 +2.03(+0.17%)
Apr 19, 2010 1153 1183 1148 1176 0 +13.89(+1.20%)
Apr 16, 2010 1177 1182 1157 1162 0 -17.60(-1.49%)
Apr 15, 2010 1169 1184 1166 1179 0 +2.90(+0.25%)
Apr 14, 2010 1163 1178 1158 1176 0 +23.47(+2.04%)
Apr 13, 2010 1150 1156 1143 1153 0 -1.56(-0.14%)
Apr 12, 2010 1154 1161 1150 1155 0 -0.61(-0.05%)
Apr 09, 2010 1148 1160 1143 1155 0 +8.52(+0.74%)
Apr 08, 2010 1141 1150 1132 1147 0 -1.48(-0.13%)
Apr 07, 2010 1158 1160 1143 1148 0 -12.23(-1.05%)
Apr 06, 2010 1161 1169 1154 1160 0 -10.24(-0.87%)
Apr 05, 2010 1168 1176 1155 1171 0 +13.14(+1.14%)
Apr 01, 2010 1157 1157 1157 0 +6.80(+0.59%)
Mar 31, 2010 1154 1162 1145 1151 0 -13.97(-1.20%)
Mar 30, 2010 1167 1174 1158 1165 0 -4.23(-0.36%)
Mar 29, 2010 1167 1173 1159 1169 0 +0.70(+0.06%)
Mar 26, 2010 1170 1176 1161 1168 0 +5.74(+0.49%)
Mar 25, 2010 1170 1180 1160 1162 0 -8.79(-0.75%)
Mar 24, 2010 1171 1182 1163 1171 0 -14.69(-1.24%)
Mar 23, 2010 1177 1191 1168 1186 0 +13.83(+1.18%)
Mar 22, 2010 1145 1174 1140 1172 0 +14.21(+1.23%)
Mar 19, 2010 1165 1170 1145 1158 0 -1.77(-0.15%)
Mar 18, 2010 1168 1175 1152 1160 0 -9.48(-0.81%)
Mar 17, 2010 1160 1172 1155 1169 0 +6.11(+0.53%)
Mar 16, 2010 1155 1166 1146 1163 0 +12.78(+1.11%)
Mar 15, 2010 1149 1153 1145 1150 0 +3.95(+0.34%)
Mar 12, 2010 1143 1151 1136 1146 0 +11.25(+0.99%)
Mar 11, 2010 1126 1137 1122 1135 0 +7.91(+0.70%)
Mar 10, 2010 1124 1133 1118 1127 0 +1.14(+0.10%)
Mar 09, 2010 1122 1134 1117 1126 0 -11.61(-1.02%)
Mar 08, 2010 1133 1140 1128 1138 0 +10.55(+0.94%)
Mar 05, 2010 1112 1129 1106 1127 0 +22.63(+2.05%)
Mar 04, 2010 1111 1115 1094 1104 0 -7.16(-0.64%)
Mar 03, 2010 1108 1121 1101 1112 0 +24.27(+2.23%)
Mar 02, 2010 1092 1100 1081 1087 0 +6.01(+0.56%)
Mar 01, 2010 1072 1087 1062 1081 0 +7.16(+0.67%)
Feb 26, 2010 1069 1078 1061 1074 0 +10.51(+0.99%)
Feb 25, 2010 1051 1066 1043 1064 0 -7.00(-0.65%)
Feb 24, 2010 1052 1074 1048 1071 0 +24.00(+2.29%)
Feb 23, 2010 1054 1061 1037 1047 0 -11.83(-1.12%)
Feb 22, 2010 1066 1068 1055 1058 0 -5.63(-0.53%)
Feb 19, 2010 1061 1070 1055 1064 0 +1.55(+0.15%)
Feb 18, 2010 1059 1072 1052 1062 0 -17.93(-1.66%)
Feb 17, 2010 1087 1090 1066 1080 0 -6.03(-0.56%)
Feb 16, 2010 1081 1096 1072 1086 0 +4.14(+0.38%)
Feb 12, 2010 1082 1082 1082 0 +0.75(+0.07%)
Feb 11, 2010 1073 1083 1062 1082 0 +2.54(+0.24%)
Feb 10, 2010 1083 1088 1069 1079 0 -2.35(-0.22%)
Feb 09, 2010 1080 1092 1069 1081 0 +25.32(+2.40%)
Feb 08, 2010 1066 1076 1050 1056 0 -15.40(-1.44%)
Feb 05, 2010 1062 1077 1039 1071 0 +10.92(+1.03%)
Feb 04, 2010 1079 1085 1052 1061 0 -48.77(-4.40%)
Feb 03, 2010 1106 1126 1074 1109 0 -0.64(-0.06%)
Feb 02, 2010 1118 1129 1091 1110 0 -4.20(-0.38%)
Feb 01, 2010 1104 1119 1098 1114 0 +28.98(+2.67%)
Jan 29, 2010 1111 1113 1079 1085 0 -18.26(-1.65%)
Jan 28, 2010 1114 1129 1094 1103 0 -15.97(-1.43%)
Jan 27, 2010 1128 1140 1101 1119 0 -44.74(-3.84%)
Jan 26, 2010 1160 1177 1155 1164 0 -8.03(-0.69%)
Jan 25, 2010 1173 1183 1162 1172 0 +4.30(+0.37%)
Jan 22, 2010 1190 1196 1164 1168 0 -34.12(-2.84%)
Jan 21, 2010 1221 1226 1190 1202 0 -4.65(-0.39%)
Jan 20, 2010 1223 1224 1197 1207 0 -35.32(-2.84%)
Jan 19, 2010 1228 1245 1225 1242 0 +3.15(+0.25%)
Jan 18, 2010 0.3149 1239 1239 1239 0 +0.00(+0.00%)
Jan 15, 2010 1249 1251 1230 1239 0 -3.70(-0.30%)
Jan 14, 2010 1230 1248 1225 1242 0 +18.81(+1.54%)
Jan 13, 2010 1223 1231 1211 1224 0 +1.53(+0.13%)
Jan 12, 2010 1226 1229 1211 1222 0 +19.66(+1.63%)
Jan 11, 2010 1199 1207 1188 1202 0 +11.95(+1.00%)
Jan 08, 2010 1176 1193 1172 1191 0 +19.56(+1.67%)
Jan 07, 2010 1160 1172 1156 1171 0 -10.86(-0.92%)
Jan 06, 2010 1173 1185 1171 1182 0 +9.85(+0.84%)
Jan 05, 2010 1158 1177 1154 1172 0 -2.84(-0.24%)
Jan 04, 2010 1165 1177 1163 1175 0 +20.61(+1.79%)
Dec 31, 2009 1154 1154 1154 0 -2.45(-0.21%)
Dec 30, 2009 1154 1160 1149 1157 0 -11.45(-0.98%)
Dec 29, 2009 1169 1174 1163 1168 0 +3.05(+0.26%)
Dec 28, 2009 1165 1172 1158 1165 0 +2.65(+0.23%)
Dec 24, 2009 1162 1167 1157 1162 0 +9.77(+0.85%)
Dec 23, 2009 1149 1157 1145 1153 0 +7.68(+0.67%)
Dec 22, 2009 1139 1147 1134 1145 0 +9.86(+0.87%)
Dec 21, 2009 1133 1140 1126 1135 0 -4.15(-0.36%)
Dec 18, 2009 1137 1146 1129 1139 0 +6.28(+0.55%)
Dec 17, 2009 1135 1140 1128 1133 0 -18.08(-1.57%)
Dec 16, 2009 1147 1157 1144 1151 0 +15.26(+1.34%)
Dec 15, 2009 1128 1141 1121 1136 0 +2.22(+0.20%)
Dec 14, 2009 1133 1136 1130 1134 0 +1.38(+0.12%)
Dec 11, 2009 1129 1137 1125 1132 0 +7.97(+0.71%)
Dec 10, 2009 1126 1132 1117 1124 0 -3.41(-0.30%)
Dec 09, 2009 1123 1131 1116 1128 0 +1.43(+0.13%)
Dec 08, 2009 1131 1133 1118 1126 0 -4.77(-0.42%)
Dec 07, 2009 1139 1143 1126 1131 0 -10.87(-0.95%)
Dec 04, 2009 1150 1160 1131 1142 0 +4.75(+0.42%)
Dec 03, 2009 1146 1154 1134 1137 0 +19.39(+1.73%)
Dec 02, 2009 1111 1126 1108 1118 0 +9.78(+0.88%)
Dec 01, 2009 1096 1115 1089 1108 0 +38.74(+3.62%)
Nov 30, 2009 1070 1078 1058 1069 0 +9.53(+0.90%)
Nov 27, 2009 1042 1066 1041 1060 0 -21.53(-1.99%)
Nov 26, 2009 1066 1083 1069 1081 0 -0.82(-0.08%)
Nov 25, 2009 1067 1084 1070 1082 0 +25.32(+2.40%)
Nov 24, 2009 1060 1067 1048 1057 0 -10.63(-1.00%)
Nov 23, 2009 1072 1080 1062 1067 0 +9.42(+0.89%)
Nov 20, 2009 1061 1066 1053 1058 0 -7.44(-0.70%)
Nov 19, 2009 1077 1077 1055 1065 0 -28.36(-2.59%)
Nov 18, 2009 1098 1102 1084 1094 0 -5.53(-0.50%)
Nov 17, 2009 1095 1101 1086 1099 0 -0.53(-0.05%)
Nov 16, 2009 1086 1107 1082 1100 0 +29.23(+2.73%)
Nov 13, 2009 1061 1075 1057 1071 0 +11.86(+1.12%)
Nov 12, 2009 1066 1075 1055 1059 0 -1.76(-0.17%)
Nov 11, 2009 1058 1069 1055 1060 0 +9.99(+0.95%)
Nov 10, 2009 1047 1058 1042 1050 0 -18.32(-1.71%)
Nov 09, 2009 1048 1071 1046 1069 0 +25.51(+2.45%)
Nov 06, 2009 1033 1048 1026 1043 0 -7.92(-0.75%)
Nov 05, 2009 1048 1056 1043 1051 0 +11.26(+1.08%)
Nov 04, 2009 1044 1055 1038 1040 0 +6.13(+0.59%)
Nov 03, 2009 1028 1038 1018 1034 0 -8.36(-0.80%)
Nov 02, 2009 1049 1059 1029 1042 0 +11.89(+1.15%)
Oct 30, 2009 1057 1063 1020 1030 0 -36.13(-3.39%)
Oct 29, 2009 1053 1072 1051 1066 0 +35.75(+3.47%)
Oct 28, 2009 1044 1050 1027 1031 0 -31.74(-2.99%)
Oct 27, 2009 1070 1076 1052 1062 0 +6.89(+0.65%)
Oct 26, 2009 1074 1084 1047 1055 0 -1.47(-0.14%)
Oct 23, 2009 1061 1063 1051 1057 0 -21.68(-2.01%)
Oct 22, 2009 1071 1083 1061 1079 0 +14.41(+1.35%)
Oct 21, 2009 1063 1082 1060 1064 0 -1.99(-0.19%)
Oct 20, 2009 1058 1067 1057 1066 0 -13.01(-1.21%)
Oct 19, 2009 1065 1087 1058 1079 0 +26.79(+2.55%)
Oct 16, 2009 1058 1064 1046 1052 0 -19.91(-1.86%)
Oct 15, 2009 1066 1076 1064 1072 0 +3.12(+0.29%)
Oct 14, 2009 1069 1073 1062 1069 0 +8.88(+0.84%)
Oct 13, 2009 1059 1068 1052 1060 0 +7.83(+0.74%)
Oct 12, 2009 1050 1062 1041 1053 0 +12.60(+1.21%)
Oct 09, 2009 1039 1044 1032 1040 0 -1.61(-0.15%)
Oct 08, 2009 1038 1051 1034 1042 0 +21.44(+2.10%)
Oct 07, 2009 1016 1025 1010 1020 0 -0.01(-0.00%)
Oct 06, 2009 1013 1025 1005 1020 0 +25.21(+2.53%)
Oct 05, 2009 988.57 997.39 979.03 994.88 0 +1.31(+0.13%)
Oct 02, 2009 994.28 1004 987.39 993.56 0 -20.10(-1.98%)
Oct 01, 2009 1035 1038 1012 1014 0 -23.95(-2.31%)
Sep 30, 2009 1046 1053 1027 1038 0 -3.95(-0.38%)
Sep 29, 2009 1047 1049 1035 1042 0 -12.11(-1.15%)
Sep 28, 2009 1044 1060 1041 1054 0 +2.60(+0.25%)
Sep 25, 2009 1059 1068 1045 1051 0 -11.49(-1.08%)
Sep 24, 2009 1086 1087 1053 1063 0 +1.62(+0.15%)
Sep 23, 2009 1069 1077 1056 1061 0 -5.68(-0.53%)
Sep 22, 2009 1068 1076 1062 1067 0 +13.75(+1.31%)
Sep 21, 2009 1053 1058 1045 1053 0 -13.74(-1.29%)
Sep 18, 2009 1077 1080 1063 1067 0 +5.74(+0.54%)
Sep 17, 2009 1062 1069 1051 1061 0 +0.37(+0.03%)
Sep 16, 2009 1070 1074 1057 1060 0 +1.51(+0.14%)
Sep 15, 2009 1052 1065 1048 1059 0 -7.40(-0.69%)
Sep 14, 2009 1056 1069 1051 1066 0 -6.73(-0.63%)
Sep 11, 2009 1076 1087 1069 1073 0 -17.74(-1.63%)
Sep 10, 2009 1079 1093 1072 1091 0 +23.53(+2.20%)
Sep 09, 2009 1062 1075 1058 1067 0 +0.85(+0.08%)
Sep 08, 2009 1067 1075 1056 1066 0 +6.15(+0.58%)
Sep 04, 2009 1060 1060 1060 0 +19.33(+1.86%)
Sep 03, 2009 1040 1049 1026 1041 0 +0.38(+0.04%)
Sep 02, 2009 1041 1047 1032 1041 0 -9.53(-0.91%)
Sep 01, 2009 1067 1083 1045 1050 0 -16.23(-1.52%)
Aug 31, 2009 1069 1074 1059 1066 0 -16.23(-1.50%)
Aug 28, 2009 1090 1094 1077 1083 0 -3.07(-0.28%)
Aug 27, 2009 1082 1090 1066 1086 0 -118.92(-9.87%)
Aug 26, 2009 1085 1210 1196 1205 0 -2.05(-0.17%)
Aug 25, 2009 1084 1217 1199 1207 0 +129.36(+12.01%)
Aug 24, 2009 1087 1093 1073 1077 0 -10.93(-1.00%)
Aug 21, 2009 1082 1095 1077 1088 0 -123.24(-10.17%)
Aug 20, 2009 1092 1215 1201 1211 0 +129.73(+11.99%)
Aug 19, 2009 1059 1087 1057 1082 0 -105.19(-8.86%)
Aug 18, 2009 1051 1192 1168 1187 0 +23.35(+2.01%)
Aug 17, 2009 1049 1175 1155 1164 0 -36.68(-3.06%)
Aug 14, 2009 1090 1213 1191 1200 0 -2.69(-0.22%)
Aug 13, 2009 1204 1207 1189 1203 0 +14.61(+1.23%)
Aug 12, 2009 1065 1198 1178 1188 0 -0.56(-0.05%)
Aug 11, 2009 1068 1194 1177 1189 0 -5.41(-0.45%)
Aug 10, 2009 1090 1210 1183 1194 0 -13.45(-1.11%)
Aug 07, 2009 1097 1227 1205 1208 0 -2.44(-0.20%)
Aug 06, 2009 1107 1229 1202 1210 0 +9.30(+0.77%)
Aug 05, 2009 1083 1210 1190 1201 0 -20.60(-1.69%)
Aug 04, 2009 1099 1231 1202 1221 0 -7.32(-0.60%)
Aug 03, 2009 1101 1240 1215 1229 0 +37.30(+3.13%)
Jul 31, 2009 1186 1198 1171 1192 0 +9.33(+0.79%)
Jul 30, 2009 1170 1194 1162 1182 0 +36.17(+3.16%)
Jul 29, 2009 1120 1153 1115 1146 0 +38.13(+3.44%)
Jul 28, 2009 1097 1113 1093 1108 0 +0.36(+0.03%)
Jul 27, 2009 1096 1110 1088 1108 0 +2.14(+0.19%)
Jul 25, 2009 1015 1108 1013 1105 0 +0.22(+0.02%)
Jul 24, 2009 1094 1109 1088 1105 0 +7.91(+0.72%)
Jul 23, 2009 1068 1106 1068 1097 0 +30.85(+2.89%)
Jul 22, 2009 1050 1074 1049 1066 0 +4.51(+0.42%)
Jul 21, 2009 1060 1067 1049 1062 0 +42.35(+4.15%)
Jun 26, 2009 1022 1031 1014 1020 0 -6.84(-0.67%)
Jun 25, 2009 1012 1030 1008 1026 0 +20.86(+2.07%)
Jun 24, 2009 1008 1027 997.80 1006 0 +8.40(+0.84%)
Jun 23, 2009 998.35 1005 988.12 997.12 0 +12.87(+1.31%)
Jun 22, 2009 1008 1012 980.33 984.26 0 -21.14(-2.10%)
Jun 19, 2009 1010 1015 1000 1005 0 +0.94(+0.09%)
Jun 18, 2009 1007 1015 995.01 1004 0 -8.25(-0.81%)
Jun 17, 2009 1010 1020 989.71 1013 0 +8.07(+0.80%)
Jun 16, 2009 1022 1027 1001 1005 0 -19.93(-1.95%)
Jun 15, 2009 1046 1046 1014 1025 0 -40.15(-3.77%)
Jun 12, 2009 1065 1068 1052 1065 0 -5.52(-0.52%)
Jun 11, 2009 1071 1086 1060 1070 0 +3.61(+0.34%)
Jun 10, 2009 1078 1083 1054 1067 0 -0.19(-0.02%)
Jun 09, 2009 1059 1076 1054 1067 0 -5.80(-0.54%)
Jun 08, 2009 1059 1080 1055 1073 0 -3.31(-0.31%)
Jun 05, 2009 1091 1097 1067 1076 0 -2.17(-0.20%)
Jun 04, 2009 1074 1085 1067 1078 0 +13.89(+1.31%)
Jun 03, 2009 1073 1075 1051 1064 0 -26.87(-2.46%)
Jun 02, 2009 1093 1102 1079 1091 0 -0.72(-0.07%)
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.