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

Department Stores Sector (CIX: MSECTOR731 )

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, 2012 1489 1509 1463 1481 0 -10.74(-0.72%)
May 30, 2012 1501 1513 1475 1492 0 -36.73(-2.40%)
May 29, 2012 1515 1534 1501 1529 0 +24.61(+1.64%)
May 25, 2012 1504 1504 1504 0 +2.81(+0.19%)
May 24, 2012 1492 1514 1478 1501 0 +17.24(+1.16%)
May 23, 2012 1464 1488 1452 1484 0 +11.97(+0.81%)
May 22, 2012 1471 1485 1454 1472 0 +11.02(+0.75%)
May 21, 2012 1429 1464 1420 1461 0 +28.09(+1.96%)
May 18, 2012 1443 1458 1418 1433 0 -9.78(-0.68%)
May 17, 2012 1500 1519 1441 1443 0 -43.32(-2.91%)
May 16, 2012 1494 1518 1469 1486 0 -31.51(-2.08%)
May 15, 2012 1473 1535 1466 1518 0 +40.81(+2.76%)
May 14, 2012 1510 1525 1471 1477 0 -47.60(-3.12%)
May 11, 2012 1523 1547 1512 1524 0 -3.94(-0.26%)
May 10, 2012 1537 1548 1509 1528 0 -3.94(-0.26%)
May 09, 2012 1513 1552 1502 1532 0 -8.11(-0.53%)
May 08, 2012 1542 1555 1504 1540 0 -10.69(-0.69%)
May 07, 2012 1556 1581 1544 1551 0 -9.69(-0.62%)
May 04, 2012 1582 1593 1551 1561 0 -32.46(-2.04%)
May 03, 2012 1594 1612 1567 1593 0 -6.84(-0.43%)
May 02, 2012 1586 1618 1579 1600 0 +8.03(+0.50%)
May 01, 2012 1579 1612 1560 1592 0 +24.74(+1.58%)
Apr 30, 2012 1585 1591 1557 1567 0 -21.50(-1.35%)
Apr 27, 2012 1570 1599 1556 1589 0 +24.15(+1.54%)
Apr 26, 2012 1542 1575 1534 1565 0 +21.38(+1.39%)
Apr 25, 2012 1518 1549 1511 1543 0 +39.34(+2.62%)
Apr 24, 2012 1510 1524 1489 1504 0 -4.41(-0.29%)
Apr 23, 2012 1518 1522 1494 1508 0 -20.30(-1.33%)
Apr 20, 2012 1546 1556 1526 1529 0 -15.10(-0.98%)
Apr 19, 2012 1551 1565 1534 1544 0 -10.48(-0.67%)
Apr 18, 2012 1554 1567 1538 1554 0 -6.90(-0.44%)
Apr 17, 2012 1545 1575 1536 1561 0 +24.47(+1.59%)
Apr 16, 2012 1534 1548 1514 1537 0 +11.34(+0.74%)
Apr 13, 2012 1529 1541 1517 1525 0 -8.40(-0.55%)
Apr 12, 2012 1519 1542 1510 1534 0 +16.11(+1.06%)
Apr 11, 2012 1501 1530 1496 1518 0 +27.88(+1.87%)
Apr 10, 2012 1534 1542 1484 1490 0 -47.36(-3.08%)
Apr 09, 2012 1536 1548 1523 1537 0 -20.79(-1.33%)
Apr 05, 2012 1559 1582 1537 1558 0 -1.16(-0.07%)
Apr 04, 2012 1555 1575 1539 1559 0 -12.95(-0.82%)
Apr 03, 2012 1566 1590 1555 1572 0 +3.73(+0.24%)
Apr 02, 2012 1553 1575 1544 1568 0 +17.13(+1.10%)
Mar 30, 2012 1556 1566 1539 1551 0 +3.34(+0.22%)
Mar 29, 2012 1544 1560 1530 1548 0 -5.50(-0.35%)
Mar 28, 2012 1566 1578 1537 1553 0 -17.30(-1.10%)
Mar 27, 2012 1561 1586 1556 1571 0 +11.04(+0.71%)
Mar 26, 2012 1553 1569 1542 1560 0 +18.54(+1.20%)
Mar 23, 2012 1551 1554 1519 1541 0 -6.50(-0.42%)
Mar 22, 2012 1550 1564 1532 1548 0 -14.82(-0.95%)
Mar 21, 2012 1557 1579 1546 1562 0 +6.58(+0.42%)
Mar 20, 2012 1537 1562 1531 1556 0 +9.21(+0.60%)
Mar 19, 2012 1551 1559 1530 1547 0 -11.86(-0.76%)
Mar 16, 2012 1573 1580 1549 1558 0 -14.09(-0.90%)
Mar 15, 2012 1564 1579 1544 1572 0 +9.04(+0.58%)
Mar 14, 2012 1561 1575 1552 1563 0 -0.53(-0.03%)
Mar 13, 2012 1561 1573 1543 1564 0 +8.89(+0.57%)
Mar 12, 2012 1562 1575 1548 1555 0 -7.04(-0.45%)
Mar 09, 2012 1551 1577 1543 1562 0 +17.57(+1.14%)
Mar 08, 2012 1523 1555 1514 1545 0 +28.22(+1.86%)
Mar 07, 2012 1501 1524 1492 1516 0 +19.76(+1.32%)
Mar 06, 2012 1506 1523 1486 1497 0 -20.81(-1.37%)
Mar 05, 2012 1511 1535 1499 1517 0 -0.79(-0.05%)
Mar 02, 2012 1511 1532 1495 1518 0 +6.00(+0.40%)
Mar 01, 2012 1509 1524 1484 1512 0 +6.87(+0.46%)
Feb 29, 2012 1511 1526 1492 1505 0 -9.50(-0.63%)
Feb 28, 2012 1504 1524 1495 1515 0 +10.98(+0.73%)
Feb 27, 2012 1483 1519 1472 1504 0 +11.78(+0.79%)
Feb 24, 2012 1472 1501 1461 1492 0 +17.78(+1.21%)
Feb 23, 2012 1462 1500 1441 1474 0 +18.03(+1.24%)
Feb 22, 2012 1447 1473 1431 1456 0 +12.43(+0.86%)
Feb 21, 2012 1461 1477 1431 1444 0 -2.77(-0.19%)
Feb 17, 2012 1447 1447 1447 0 +20.98(+1.47%)
Feb 16, 2012 1412 1434 1404 1426 0 +15.11(+1.07%)
Feb 15, 2012 1420 1431 1394 1410 0 -4.93(-0.35%)
Feb 14, 2012 1403 1421 1396 1415 0 +6.61(+0.47%)
Feb 13, 2012 1414 1420 1395 1409 0 +1.67(+0.12%)
Feb 10, 2012 1409 1414 1394 1407 0 -14.68(-1.03%)
Feb 09, 2012 1416 1426 1403 1422 0 +8.16(+0.58%)
Feb 08, 2012 1414 1431 1398 1414 0 +1.81(+0.13%)
Feb 07, 2012 1383 1421 1379 1412 0 +22.23(+1.60%)
Feb 06, 2012 1387 1401 1379 1390 0 -134.64(-8.83%)
Feb 03, 2012 1489 1542 1486 1524 0 -196.81(-11.44%)
Feb 02, 2012 1718 1737 1695 1721 0 +20.55(+1.21%)
Feb 01, 2012 1707 1725 1689 1701 0 +0.68(+0.04%)
Jan 31, 2012 1712 1722 1678 1700 0 -7.36(-0.43%)
Jan 30, 2012 1703 1722 1681 1707 0 +3.22(+0.19%)
Jan 27, 2012 1690 1719 1681 1704 0 +7.00(+0.41%)
Jan 26, 2012 1689 1734 1652 1697 0 +12.69(+0.75%)
Jan 25, 2012 1694 1707 1657 1684 0 -10.35(-0.61%)
Jan 24, 2012 1679 1708 1669 1695 0 +5.52(+0.33%)
Jan 23, 2012 1694 1723 1674 1689 0 -6.54(-0.39%)
Jan 20, 2012 1698 1727 1677 1696 0 -2.58(-0.15%)
Jan 19, 2012 1668 1705 1664 1698 0 +28.60(+1.71%)
Jan 18, 2012 1638 1674 1630 1670 0 +34.17(+2.09%)
Jan 17, 2012 1631 1656 1615 1635 0 +17.31(+1.07%)
Jan 13, 2012 1618 1618 1618 0 -9.32(-0.57%)
Jan 12, 2012 1621 1637 1606 1627 0 +3.67(+0.23%)
Jan 11, 2012 1616 1635 1608 1624 0 +7.02(+0.43%)
Jan 10, 2012 1625 1631 1601 1617 0 +3.03(+0.19%)
Jan 09, 2012 1616 1627 1598 1614 0 -11.34(-0.70%)
Jan 06, 2012 1614 1643 1601 1625 0 +10.64(+0.66%)
Jan 05, 2012 1563 1625 1552 1614 0 +20.33(+1.28%)
Jan 04, 2012 1592 1609 1575 1594 0 -14.08(-0.88%)
Dec 30, 2011 1628 1631 1607 1608 0 -19.88(-1.22%)
Dec 29, 2011 1629 1644 1618 1628 0 +1.84(+0.11%)
Dec 28, 2011 1625 1644 1609 1626 0 -0.85(-0.05%)
Dec 27, 2011 1630 1646 1614 1627 0 -33.17(-2.00%)
Dec 23, 2011 1660 1660 1660 0 +30.53(+1.87%)
Dec 21, 2011 1617 1639 1598 1630 0 +11.68(+0.72%)
Dec 20, 2011 1598 1625 1587 1618 0 +46.23(+2.94%)
Dec 19, 2011 1602 1611 1566 1572 0 -21.86(-1.37%)
Dec 16, 2011 1630 1638 1585 1594 0 -17.63(-1.09%)
Dec 15, 2011 1630 1641 1599 1611 0 +6.74(+0.42%)
Dec 14, 2011 1608 1636 1591 1605 0 -14.57(-0.90%)
Dec 13, 2011 1670 1679 1608 1619 0 -44.32(-2.66%)
Dec 12, 2011 1656 1670 1636 1663 0 -8.88(-0.53%)
Dec 09, 2011 1654 1682 1650 1672 0 +14.60(+0.88%)
Dec 08, 2011 1672 1688 1654 1658 0 -23.59(-1.40%)
Dec 07, 2011 1680 1701 1666 1681 0 +2.64(+0.16%)
Dec 06, 2011 1683 1691 1662 1679 0 -2.33(-0.14%)
Dec 05, 2011 1670 1689 1662 1681 0 +26.13(+1.58%)
Dec 02, 2011 1657 1681 1646 1655 0 +10.44(+0.63%)
Dec 01, 2011 1640 1680 1622 1644 0 -23.16(-1.39%)
Nov 30, 2011 1655 1674 1631 1668 0 +51.84(+3.21%)
Nov 29, 2011 1611 1627 1594 1616 0 +6.02(+0.37%)
Nov 28, 2011 1627 1645 1598 1610 0 +32.31(+2.05%)
Nov 25, 2011 1582 1604 1572 1577 0 -7.91(-0.50%)
Nov 23, 2011 1585 1585 1585 0 -37.73(-2.32%)
Nov 22, 2011 1637 1651 1609 1623 0 -16.69(-1.02%)
Nov 21, 2011 1628 1651 1601 1640 0 -6.39(-0.39%)
Nov 18, 2011 1650 1661 1629 1646 0 +1.99(+0.12%)
Nov 17, 2011 1664 1684 1625 1644 0 -31.78(-1.90%)
Nov 16, 2011 1680 1713 1667 1676 0 -16.12(-0.95%)
Nov 15, 2011 1683 1714 1658 1692 0 -0.53(-0.03%)
Nov 14, 2011 1703 1729 1683 1693 0 -27.20(-1.58%)
Nov 11, 2011 1706 1735 1685 1720 0 +25.24(+1.49%)
Nov 10, 2011 1696 1717 1672 1695 0 +23.06(+1.38%)
Nov 09, 2011 1694 1715 1660 1672 0 -67.49(-3.88%)
Nov 08, 2011 1742 1755 1698 1739 0 +5.13(+0.30%)
Nov 07, 2011 1729 1751 1702 1734 0 +2.77(+0.16%)
Nov 04, 2011 1721 1742 1700 1731 0 -4.82(-0.28%)
Nov 03, 2011 1696 1745 1666 1736 0 +33.67(+1.98%)
Nov 02, 2011 1694 1715 1674 1702 0 +30.18(+1.80%)
Nov 01, 2011 1628 1692 1610 1672 0 -2.83(-0.17%)
Oct 31, 2011 1688 1711 1667 1675 0 -31.45(-1.84%)
Oct 28, 2011 1733 1746 1685 1706 0 -33.93(-1.95%)
Oct 27, 2011 1709 1756 1686 1740 0 +74.22(+4.45%)
Oct 26, 2011 1673 1692 1638 1666 0 -3.82(-0.23%)
Oct 25, 2011 1684 1699 1659 1670 0 -31.98(-1.88%)
Oct 24, 2011 1677 1716 1666 1702 0 +25.68(+1.53%)
Oct 21, 2011 1662 1689 1646 1676 0 +33.25(+2.02%)
Oct 20, 2011 1628 1662 1608 1643 0 +12.90(+0.79%)
Oct 19, 2011 1636 1656 1621 1630 0 -5.86(-0.36%)
Oct 18, 2011 1591 1655 1573 1636 0 +45.28(+2.85%)
Oct 17, 2011 1597 1622 1583 1591 0 -12.19(-0.76%)
Oct 14, 2011 1598 1608 1574 1603 0 +26.40(+1.67%)
Oct 13, 2011 1577 1606 1566 1576 0 -11.37(-0.72%)
Oct 12, 2011 1585 1619 1564 1588 0 +14.12(+0.90%)
Oct 11, 2011 1566 1587 1539 1574 0 +1.36(+0.09%)
Oct 10, 2011 1543 1585 1538 1572 0 +54.11(+3.56%)
Oct 07, 2011 1517 1554 1505 1518 0 +5.90(+0.39%)
Oct 06, 2011 1494 1522 1480 1512 0 +10.23(+0.68%)
Oct 05, 2011 1500 1522 1469 1502 0 +0.80(+0.05%)
Oct 04, 2011 1418 1505 1401 1501 0 +65.62(+4.57%)
Oct 03, 2011 1467 1496 1428 1436 0 -40.77(-2.76%)
Sep 30, 2011 1475 1524 1456 1476 0 -19.17(-1.28%)
Sep 29, 2011 1529 1536 1458 1496 0 -6.23(-0.41%)
Sep 28, 2011 1514 1542 1498 1502 0 -6.74(-0.45%)
Sep 27, 2011 1526 1554 1492 1509 0 +9.39(+0.63%)
Sep 26, 2011 1457 1504 1445 1499 0 +55.46(+3.84%)
Sep 23, 2011 1401 1458 1399 1444 0 +29.36(+2.08%)
Sep 22, 2011 1415 1456 1391 1414 0 -40.13(-2.76%)
Sep 21, 2011 1507 1518 1453 1454 0 -55.34(-3.67%)
Sep 20, 2011 1520 1548 1493 1510 0 -4.49(-0.30%)
Sep 19, 2011 1485 1526 1474 1514 0 -9.29(-0.61%)
Sep 16, 2011 1510 1546 1501 1524 0 +27.01(+1.80%)
Sep 15, 2011 1456 1502 1444 1497 0 +56.91(+3.95%)
Sep 14, 2011 1409 1459 1391 1440 0 +36.59(+2.61%)
Sep 13, 2011 1399 1423 1381 1403 0 +4.05(+0.29%)
Sep 12, 2011 1353 1403 1349 1399 0 +27.61(+2.01%)
Sep 09, 2011 1390 1406 1358 1371 0 -33.41(-2.38%)
Sep 08, 2011 1413 1433 1396 1405 0 -20.92(-1.47%)
Sep 07, 2011 1399 1429 1388 1426 0 +44.36(+3.21%)
Sep 06, 2011 1349 1385 1342 1381 0 -7.08(-0.51%)
Sep 02, 2011 1388 1388 1388 0 -47.17(-3.29%)
Sep 01, 2011 1459 1476 1423 1436 0 -22.48(-1.54%)
Aug 31, 2011 1481 1499 1447 1458 0 -13.97(-0.95%)
Aug 30, 2011 1472 1486 1446 1472 0 -8.17(-0.55%)
Aug 29, 2011 1457 1482 1442 1480 0 +40.79(+2.83%)
Aug 26, 2011 1408 1452 1384 1439 0 +23.58(+1.67%)
Aug 25, 2011 1459 1478 1408 1416 0 -38.44(-2.64%)
Aug 24, 2011 1426 1465 1414 1454 0 +25.42(+1.78%)
Aug 23, 2011 1376 1430 1367 1429 0 +56.84(+4.14%)
Aug 22, 2011 1388 1397 1360 1372 0 +11.26(+0.83%)
Aug 19, 2011 1350 1388 1339 1361 0 -4.96(-0.36%)
Aug 18, 2011 1379 1396 1346 1366 0 -68.87(-4.80%)
Aug 17, 2011 1467 1485 1412 1435 0 -24.04(-1.65%)
Aug 16, 2011 1440 1483 1418 1459 0 +0.22(+0.02%)
Aug 15, 2011 1457 1471 1429 1458 0 +11.19(+0.77%)
Aug 12, 2011 1459 1484 1419 1447 0 -8.35(-0.57%)
Aug 11, 2011 1392 1482 1403 1456 0 +74.47(+5.39%)
Aug 10, 2011 1433 1447 1378 1381 0 -73.32(-5.04%)
Aug 09, 2011 1442 1458 1350 1454 0 +84.58(+6.17%)
Aug 08, 2011 1454 1470 1353 1370 0 -116.89(-7.86%)
Aug 05, 2011 1501 1512 1445 1487 0 +2.06(+0.14%)
Aug 04, 2011 1530 1546 1478 1485 0 -71.87(-4.62%)
Aug 03, 2011 1557 1573 1530 1557 0 +1.00(+0.06%)
Aug 02, 2011 1596 1617 1552 1556 0 -54.88(-3.41%)
Aug 01, 2011 1625 1633 1587 1610 0 -3.77(-0.23%)
Jul 29, 2011 1604 1635 1592 1614 0 -5.12(-0.32%)
Jul 28, 2011 1623 1650 1613 1619 0 -0.46(-0.03%)
Jul 27, 2011 1646 1658 1616 1620 0 -36.12(-2.18%)
Jul 26, 2011 1656 1674 1639 1656 0 +1.78(+0.11%)
Jul 25, 2011 1665 1674 1650 1654 0 -27.58(-1.64%)
Jul 22, 2011 1677 1687 1672 1682 0 +5.78(+0.34%)
Jul 21, 2011 1665 1694 1662 1676 0 +18.55(+1.12%)
Jul 20, 2011 1678 1684 1647 1657 0 -16.20(-0.97%)
Jul 19, 2011 1650 1679 1642 1674 0 +33.21(+2.02%)
Jul 18, 2011 1647 1657 1627 1640 0 -12.64(-0.76%)
Jul 15, 2011 1658 1663 1636 1653 0 -1.56(-0.09%)
Jul 14, 2011 1660 1677 1640 1655 0 -2.65(-0.16%)
Jul 13, 2011 1661 1677 1648 1657 0 +6.03(+0.37%)
Jul 12, 2011 1637 1683 1630 1651 0 +10.27(+0.63%)
Jul 11, 2011 1643 1663 1624 1641 0 -21.63(-1.30%)
Jul 08, 2011 1646 1672 1638 1663 0 -7.00(-0.42%)
Jul 07, 2011 1646 1684 1627 1670 0 +65.48(+4.08%)
Jul 06, 2011 1604 1620 1590 1604 0 -2.76(-0.17%)
Jul 05, 2011 1612 1623 1592 1607 0 -6.09(-0.38%)
Jul 01, 2011 1613 1613 1613 0 +30.89(+1.95%)
Jun 30, 2011 1582 1600 1567 1582 0 +10.70(+0.68%)
Jun 29, 2011 1579 1597 1561 1571 0 -2.05(-0.13%)
Jun 28, 2011 1558 1578 1546 1573 0 +29.33(+1.90%)
Jun 27, 2011 1533 1555 1526 1544 0 +12.86(+0.84%)
Jun 24, 2011 1570 1577 1526 1531 0 -40.61(-2.58%)
Jun 23, 2011 1546 1585 1541 1572 0 +10.78(+0.69%)
Jun 22, 2011 1574 1594 1558 1561 0 -17.65(-1.12%)
Jun 21, 2011 1569 1589 1553 1579 0 +15.54(+0.99%)
Jun 20, 2011 1558 1569 1552 1563 0 +23.88(+1.55%)
Jun 17, 2011 1535 1559 1524 1539 0 +17.83(+1.17%)
Jun 16, 2011 1518 1537 1500 1521 0 +5.19(+0.34%)
Jun 15, 2011 1527 1541 1508 1516 0 -25.51(-1.65%)
Jun 14, 2011 1514 1562 1505 1542 0 +39.86(+2.65%)
Jun 13, 2011 1493 1519 1484 1502 0 +9.90(+0.66%)
Jun 10, 2011 1517 1522 1483 1492 0 -28.68(-1.89%)
Jun 09, 2011 1520 1539 1513 1521 0 +2.94(+0.19%)
Jun 08, 2011 1522 1531 1504 1518 0 -9.69(-0.63%)
Jun 07, 2011 1521 1551 1514 1527 0 +12.16(+0.80%)
Jun 06, 2011 1532 1548 1511 1515 0 -18.98(-1.24%)
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.