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

Real Estate Development Sector (CIX: MSECTOR449 )

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 28, 2010 1255 1255 1255 0 -31.56(-2.45%)
May 27, 2010 1184 1289 1230 1287 0 +81.70(+6.78%)
May 26, 2010 1176 1254 1200 1205 0 -2.26(-0.19%)
May 25, 2010 1155 1217 1161 1207 0 -4.22(-0.35%)
May 24, 2010 1198 1252 1203 1211 0 -23.61(-1.91%)
May 21, 2010 1205 1254 1188 1235 0 +21.93(+1.81%)
May 20, 2010 1194 1250 1202 1213 0 -85.02(-6.55%)
May 19, 2010 1286 1323 1263 1298 0 -23.34(-1.77%)
May 18, 2010 1295 1358 1313 1321 0 +1.59(+0.12%)
May 17, 2010 1305 1358 1292 1320 0 -19.13(-1.43%)
May 14, 2010 1313 1376 1319 1339 0 -42.55(-3.08%)
May 13, 2010 1354 1421 1336 1382 0 -19.15(-1.37%)
May 12, 2010 1359 1415 1382 1401 0 +16.35(+1.18%)
May 11, 2010 1383 1397 1372 1384 0 +3.80(+0.28%)
May 10, 2010 1348 1392 1360 1381 0 +44.95(+3.37%)
May 07, 2010 1343 1385 1315 1336 0 -30.60(-2.24%)
May 06, 2010 1366 1460 1301 1366 0 -51.40(-3.63%)
May 05, 2010 1424 1467 1372 1418 0 +18.89(+1.35%)
May 04, 2010 1386 1419 1343 1399 0 -51.02(-3.52%)
May 03, 2010 1458 1485 1378 1450 0 -17.55(-1.20%)
Apr 30, 2010 1582 1606 1455 1467 0 -120.80(-7.61%)
Apr 29, 2010 1543 1603 1539 1588 0 +50.05(+3.25%)
Apr 28, 2010 1524 1555 1516 1538 0 +7.38(+0.48%)
Apr 27, 2010 1566 1596 1522 1531 0 -46.75(-2.96%)
Apr 26, 2010 1550 1602 1559 1577 0 +13.00(+0.83%)
Apr 23, 2010 1514 1575 1527 1564 0 +33.44(+2.18%)
Apr 22, 2010 1505 1534 1499 1531 0 +5.76(+0.38%)
Apr 21, 2010 1505 1536 1510 1525 0 +6.56(+0.43%)
Apr 20, 2010 1485 1526 1492 1519 0 +27.59(+1.85%)
Apr 19, 2010 1464 1504 1469 1491 0 +2.21(+0.15%)
Apr 16, 2010 1479 1516 1462 1489 0 -18.32(-1.22%)
Apr 15, 2010 1493 1528 1495 1507 0 -13.67(-0.90%)
Apr 14, 2010 1451 1533 1466 1521 0 +51.24(+3.49%)
Apr 13, 2010 1424 1482 1440 1470 0 +27.64(+1.92%)
Apr 12, 2010 1433 1464 1431 1442 0 -7.75(-0.53%)
Apr 09, 2010 1396 1458 1414 1450 0 +28.12(+1.98%)
Apr 08, 2010 1384 1429 1403 1422 0 +5.52(+0.39%)
Apr 07, 2010 1421 1434 1402 1416 0 -5.56(-0.39%)
Apr 06, 2010 1381 1431 1386 1422 0 +17.41(+1.24%)
Apr 05, 2010 1367 1413 1372 1404 0 +17.36(+1.25%)
Apr 01, 2010 1387 1387 1387 0 +19.29(+1.41%)
Mar 31, 2010 1379 1391 1356 1368 0 -14.26(-1.03%)
Mar 30, 2010 1393 1414 1372 1382 0 -20.40(-1.45%)
Mar 29, 2010 1392 1424 1380 1402 0 +10.87(+0.78%)
Mar 26, 2010 1342 1398 1357 1391 0 +34.34(+2.53%)
Mar 25, 2010 1302 1377 1317 1357 0 +34.61(+2.62%)
Mar 24, 2010 1303 1337 1315 1322 0 -6.22(-0.47%)
Mar 23, 2010 1298 1338 1315 1329 0 +6.84(+0.52%)
Mar 22, 2010 1274 1330 1283 1322 0 +15.07(+1.15%)
Mar 19, 2010 1298 1329 1285 1307 0 -16.35(-1.24%)
Mar 18, 2010 1286 1343 1279 1323 0 +32.94(+2.55%)
Mar 17, 2010 1228 1301 1243 1290 0 +43.86(+3.52%)
Mar 16, 2010 1195 1250 1208 1246 0 +34.38(+2.84%)
Mar 15, 2010 1188 1214 1201 1212 0 -10.18(-0.83%)
Mar 12, 2010 1199 1226 1202 1222 0 +15.74(+1.30%)
Mar 11, 2010 1186 1212 1189 1206 0 -0.50(-0.04%)
Mar 10, 2010 1186 1216 1193 1207 0 +4.70(+0.39%)
Mar 09, 2010 1184 1210 1189 1202 0 -1.86(-0.15%)
Mar 08, 2010 1198 1214 1189 1204 0 +7.24(+0.60%)
Mar 05, 2010 1170 1202 1176 1197 0 +12.99(+1.10%)
Mar 04, 2010 1136 1195 1173 1184 0 -5.29(-0.44%)
Mar 03, 2010 1171 1200 1179 1189 0 -7.37(-0.62%)
Mar 02, 2010 1169 1201 1180 1196 0 +6.14(+0.52%)
Mar 01, 2010 1166 1204 1178 1190 0 +5.02(+0.42%)
Feb 26, 2010 1165 1194 1170 1185 0 +3.86(+0.33%)
Feb 25, 2010 1156 1188 1166 1181 0 -9.82(-0.82%)
Feb 24, 2010 1188 1220 1174 1191 0 -23.13(-1.90%)
Feb 23, 2010 1165 1237 1201 1214 0 -33.14(-2.66%)
Feb 22, 2010 1224 1258 1236 1247 0 +2.30(+0.18%)
Feb 19, 2010 1215 1251 1224 1245 0 +11.14(+0.90%)
Feb 18, 2010 1200 1241 1220 1234 0 +1.51(+0.12%)
Feb 17, 2010 1203 1244 1219 1233 0 +3.02(+0.25%)
Feb 16, 2010 1198 1234 1206 1230 0 +9.60(+0.79%)
Feb 12, 2010 1220 1220 1220 0 +13.38(+1.11%)
Feb 11, 2010 1126 1211 1175 1207 0 +21.89(+1.85%)
Feb 10, 2010 1146 1194 1157 1185 0 -5.10(-0.43%)
Feb 09, 2010 1167 1196 1160 1190 0 +17.51(+1.49%)
Feb 08, 2010 1159 1206 1165 1172 0 -9.63(-0.81%)
Feb 05, 2010 1139 1186 1151 1182 0 +20.10(+1.73%)
Feb 04, 2010 1146 1181 1153 1162 0 -15.60(-1.32%)
Feb 03, 2010 1135 1187 1151 1177 0 +9.20(+0.79%)
Feb 02, 2010 1127 1180 1137 1168 0 +28.95(+2.54%)
Feb 01, 2010 1121 1158 1127 1139 0 +4.22(+0.37%)
Jan 29, 2010 1146 1170 1127 1135 0 -19.66(-1.70%)
Jan 28, 2010 1180 1186 1144 1155 0 -16.91(-1.44%)
Jan 27, 2010 1149 1178 1147 1172 0 +3.69(+0.32%)
Jan 26, 2010 1160 1192 1159 1168 0 -16.57(-1.40%)
Jan 25, 2010 1174 1208 1164 1184 0 -1.49(-0.13%)
Jan 22, 2010 1157 1214 1179 1186 0 -17.22(-1.43%)
Jan 21, 2010 1247 1257 1197 1203 0 -41.98(-3.37%)
Jan 20, 2010 1221 1261 1222 1245 0 -12.81(-1.02%)
Jan 19, 2010 1211 1268 1220 1258 0 +20.89(+1.69%)
Jan 15, 2010 1237 1237 1237 0 -3.04(-0.25%)
Jan 14, 2010 1201 1248 1219 1240 0 +10.15(+0.83%)
Jan 13, 2010 1218 1246 1209 1230 0 +10.10(+0.83%)
Jan 12, 2010 1213 1245 1207 1220 0 -26.59(-2.13%)
Jan 11, 2010 1244 1278 1236 1246 0 -10.67(-0.85%)
Jan 08, 2010 1226 1267 1245 1257 0 -0.01(-0.00%)
Jan 07, 2010 1173 1274 1211 1257 0 +29.46(+2.40%)
Jan 06, 2010 1240 1245 1220 1228 0 -11.27(-0.91%)
Jan 05, 2010 1249 1260 1203 1239 0 +9.31(+0.76%)
Jan 04, 2010 1244 1258 1210 1230 0 -1.52(-0.12%)
Dec 31, 2009 1231 1231 1231 0 +0.81(+0.07%)
Dec 30, 2009 1238 1249 1217 1230 0 -17.95(-1.44%)
Dec 29, 2009 1261 1280 1239 1248 0 -16.84(-1.33%)
Dec 28, 2009 1273 1290 1255 1265 0 -16.57(-1.29%)
Dec 24, 2009 1238 1288 1257 1282 0 +20.31(+1.61%)
Dec 23, 2009 1252 1272 1252 1261 0 +3.73(+0.30%)
Dec 22, 2009 1237 1269 1232 1258 0 +12.00(+0.96%)
Dec 21, 2009 1247 1268 1232 1246 0 -1.08(-0.09%)
Dec 18, 2009 1212 1253 1205 1247 0 +28.42(+2.33%)
Dec 17, 2009 1214 1234 1203 1218 0 -1.00(-0.08%)
Dec 16, 2009 1205 1231 1209 1219 0 +9.26(+0.77%)
Dec 15, 2009 1198 1234 1201 1210 0 -23.16(-1.88%)
Dec 14, 2009 1208 1240 1200 1233 0 +59.67(+5.08%)
Dec 11, 2009 1164 1182 1151 1174 0 +3.24(+0.28%)
Dec 10, 2009 1187 1201 1157 1170 0 -12.37(-1.05%)
Dec 09, 2009 1173 1189 1161 1183 0 +4.29(+0.36%)
Dec 08, 2009 1166 1186 1161 1178 0 +3.13(+0.27%)
Dec 07, 2009 1176 1200 1169 1175 0 -11.23(-0.95%)
Dec 04, 2009 1161 1196 1157 1186 0 +36.86(+3.21%)
Dec 03, 2009 1129 1177 1125 1150 0 +11.32(+0.99%)
Dec 02, 2009 1100 1148 1103 1138 0 +34.50(+3.13%)
Dec 01, 2009 1066 1117 1083 1104 0 +13.83(+1.27%)
Nov 30, 2009 1068 1098 1057 1090 0 +8.00(+0.74%)
Nov 27, 2009 1057 1101 1072 1082 0 -26.60(-2.40%)
Nov 25, 2009 1109 1109 1109 0 -9.04(-0.81%)
Nov 24, 2009 1133 1148 1109 1118 0 -22.41(-1.97%)
Nov 23, 2009 1125 1163 1126 1140 0 +2.75(+0.24%)
Nov 20, 2009 1130 1149 1109 1137 0 -6.73(-0.59%)
Nov 19, 2009 1122 1159 1116 1144 0 +8.14(+0.72%)
Nov 18, 2009 1161 1184 1125 1136 0 -25.03(-2.16%)
Nov 17, 2009 1135 1174 1140 1161 0 +2.66(+0.23%)
Nov 16, 2009 1134 1176 1131 1158 0 +25.14(+2.22%)
Nov 13, 2009 1124 1139 1115 1133 0 +10.89(+0.97%)
Nov 12, 2009 1155 1174 1117 1122 0 -40.28(-3.47%)
Nov 11, 2009 1145 1176 1142 1162 0 +18.84(+1.65%)
Nov 10, 2009 1140 1162 1126 1144 0 -9.54(-0.83%)
Nov 09, 2009 1141 1166 1117 1153 0 +39.10(+3.51%)
Nov 06, 2009 1096 1120 1087 1114 0 +7.51(+0.68%)
Nov 05, 2009 1080 1114 1077 1107 0 +32.15(+2.99%)
Nov 04, 2009 1044 1107 1043 1074 0 +36.36(+3.50%)
Nov 03, 2009 1022 1049 1012 1038 0 -8.76(-0.84%)
Nov 02, 2009 1050 1068 1013 1047 0 +2.05(+0.20%)
Oct 30, 2009 1094 1104 1035 1045 0 -56.26(-5.11%)
Oct 29, 2009 1075 1107 1070 1101 0 +33.96(+3.18%)
Oct 28, 2009 1119 1131 1059 1067 0 -56.24(-5.01%)
Oct 27, 2009 1131 1144 1117 1123 0 -11.93(-1.05%)
Oct 26, 2009 1173 1197 1130 1135 0 -37.77(-3.22%)
Oct 23, 2009 1174 1184 1166 1173 0 -37.59(-3.11%)
Oct 22, 2009 1209 1230 1186 1211 0 +0.35(+0.03%)
Oct 21, 2009 1151 1244 1148 1210 0 +51.35(+4.43%)
Oct 20, 2009 1152 1165 1149 1159 0 -1.99(-0.17%)
Oct 19, 2009 1122 1173 1120 1161 0 +36.94(+3.29%)
Oct 16, 2009 1143 1152 1117 1124 0 -37.50(-3.23%)
Oct 15, 2009 1163 1182 1144 1161 0 -12.99(-1.11%)
Oct 14, 2009 1164 1191 1162 1174 0 +13.12(+1.13%)
Oct 13, 2009 1145 1178 1152 1161 0 -12.34(-1.05%)
Oct 12, 2009 1191 1197 1164 1174 0 -7.70(-0.65%)
Oct 09, 2009 1190 1205 1166 1181 0 -8.68(-0.73%)
Oct 08, 2009 1173 1206 1167 1190 0 +20.51(+1.75%)
Oct 07, 2009 1148 1179 1150 1170 0 +6.38(+0.55%)
Oct 06, 2009 1162 1182 1139 1163 0 +14.58(+1.27%)
Oct 05, 2009 1130 1157 1126 1149 0 +18.17(+1.61%)
Oct 02, 2009 1149 1163 1116 1130 0 -29.35(-2.53%)
Oct 01, 2009 1209 1223 1150 1160 0 -49.91(-4.13%)
Sep 30, 2009 1229 1249 1189 1210 0 -24.84(-2.01%)
Sep 29, 2009 1215 1256 1210 1234 0 +8.88(+0.72%)
Sep 28, 2009 1197 1244 1189 1226 0 +30.07(+2.52%)
Sep 25, 2009 1206 1220 1174 1196 0 -18.88(-1.55%)
Sep 24, 2009 1244 1270 1201 1214 0 -35.72(-2.86%)
Sep 23, 2009 1283 1296 1241 1250 0 -36.40(-2.83%)
Sep 22, 2009 1250 1293 1252 1287 0 +37.14(+2.97%)
Sep 21, 2009 1269 1286 1239 1249 0 -47.50(-3.66%)
Sep 18, 2009 1301 1318 1267 1297 0 -0.54(-0.04%)
Sep 17, 2009 1335 1357 1287 1297 0 -9.08(-0.69%)
Sep 16, 2009 1298 1346 1293 1307 0 +13.82(+1.07%)
Sep 15, 2009 1226 1303 1225 1293 0 +66.27(+5.40%)
Sep 14, 2009 1208 1233 1200 1226 0 -1.61(-0.13%)
Sep 11, 2009 1213 1247 1198 1228 0 -2.46(-0.20%)
Sep 10, 2009 1210 1235 1199 1231 0 +14.88(+1.22%)
Sep 09, 2009 1205 1226 1192 1216 0 +9.02(+0.75%)
Sep 08, 2009 1197 1215 1192 1207 0 +19.43(+1.64%)
Sep 04, 2009 1187 1187 1187 0 +0.76(+0.06%)
Sep 03, 2009 1184 1197 1157 1186 0 +7.33(+0.62%)
Sep 02, 2009 1204 1219 1173 1179 0 -36.14(-2.97%)
Sep 01, 2009 1261 1286 1206 1215 0 -56.60(-4.45%)
Aug 31, 2009 1255 1286 1243 1272 0 -9.71(-0.76%)
Aug 28, 2009 1278 1294 1256 1282 0 +14.74(+1.16%)
Aug 27, 2009 1272 1287 1240 1267 0 -12.42(-0.97%)
Aug 26, 2009 1264 1298 1261 1279 0 -6.87(-0.53%)
Aug 25, 2009 1272 1311 1272 1286 0 +9.97(+0.78%)
Aug 24, 2009 1286 1320 1258 1276 0 -26.29(-2.02%)
Aug 21, 2009 1285 1323 1280 1302 0 +24.83(+1.94%)
Aug 20, 2009 1238 1283 1242 1278 0 +29.78(+2.39%)
Aug 19, 2009 1235 1269 1224 1248 0 -11.43(-0.91%)
Aug 18, 2009 1221 1268 1219 1259 0 +41.81(+3.43%)
Aug 17, 2009 1235 1248 1209 1217 0 -48.44(-3.83%)
Aug 14, 2009 1274 1283 1249 1266 0 -8.12(-0.64%)
Aug 13, 2009 1285 1294 1254 1274 0 +4.24(+0.33%)
Aug 12, 2009 1260 1296 1256 1270 0 +9.42(+0.75%)
Aug 11, 2009 1269 1291 1245 1260 0 -36.30(-2.80%)
Aug 10, 2009 1280 1318 1276 1297 0 +0.73(+0.06%)
Aug 07, 2009 1245 1315 1242 1296 0 +53.36(+4.29%)
Aug 06, 2009 1231 1299 1223 1243 0 -2.17(-0.17%)
Aug 05, 2009 1186 1254 1187 1245 0 +54.37(+4.57%)
Aug 04, 2009 1156 1211 1131 1190 0 +37.43(+3.25%)
Aug 03, 2009 1116 1163 1119 1153 0 +39.14(+3.51%)
Jul 31, 2009 1071 1123 1081 1114 0 +25.48(+2.34%)
Jul 30, 2009 1075 1102 1077 1088 0 +16.77(+1.57%)
Jul 29, 2009 1094 1101 1062 1072 0 -38.16(-3.44%)
Jul 28, 2009 1077 1117 1088 1110 0 +9.52(+0.87%)
Jul 27, 2009 1094 1105 1082 1100 0 -2.70(-0.24%)
Jul 25, 2009 1096 1107 1095 1103 0 +6.49(+0.59%)
Jul 24, 2009 1093 1111 1081 1096 0 -9.40(-0.85%)
Jul 23, 2009 1050 1111 1054 1106 0 +42.89(+4.04%)
Jul 22, 2009 1034 1076 1038 1063 0 +12.30(+1.17%)
Jul 21, 2009 1029 1059 1022 1051 0 +50.08(+5.01%)
Jul 15, 2009 1000 1000 1000 1000 1,884 +7.66(+0.77%)
Jul 14, 2009 985.25 992.92 983.50 992.83 24,605,732 +9.33(+0.95%)
Jul 13, 2009 995.71 1007 982.52 983.50 30,410,784 -12.21(-1.23%)
Jul 10, 2009 991.56 997.07 992.86 995.71 24,255,276 +2.55(+0.26%)
Jul 09, 2009 987.40 994.55 987.41 993.16 24,479,432 +5.75(+0.58%)
Jul 08, 2009 1007 1007 985.49 987.41 20,813,416 -19.56(-1.94%)
Jul 07, 2009 1014 1012 1005 1007 20,987,040 -5.46(-0.54%)
Jul 06, 2009 1022 1026 1008 1012 19,100,628 -17.93(-1.74%)
Jul 02, 2009 1025 1032 1024 1030 28,414,708 +6.18(+0.60%)
Jul 01, 2009 1021 1028 1019 1024 25,475,638 +2.71(+0.27%)
Jun 30, 2009 1021 1021 1021 1021 601 -23.41(-2.24%)
Jun 26, 2009 1050 1062 1026 1045 0 -4.83(-0.46%)
Jun 25, 2009 1017 1055 1012 1050 0 +40.30(+3.99%)
Jun 24, 2009 1010 1034 992.53 1009 0 +13.76(+1.38%)
Jun 23, 2009 992.45 1009 977.89 995.65 0 +11.32(+1.15%)
Jun 22, 2009 1024 1031 977.54 984.33 0 -44.67(-4.34%)
Jun 19, 2009 1021 1040 1006 1029 0 +15.14(+1.49%)
Jun 18, 2009 1013 1024 994.72 1014 0 +7.39(+0.73%)
Jun 17, 2009 1020 1029 988.58 1006 0 -11.19(-1.10%)
Jun 16, 2009 1044 1053 1007 1018 0 -10.30(-1.00%)
Jun 15, 2009 1047 1056 1017 1028 0 -23.70(-2.25%)
Jun 12, 2009 1049 1061 1019 1052 0 +3.28(+0.31%)
Jun 11, 2009 1036 1068 1030 1048 0 +10.81(+1.04%)
Jun 10, 2009 1074 1086 1017 1038 0 -21.71(-2.05%)
Jun 09, 2009 1053 1073 1038 1059 0 +15.85(+1.52%)
Jun 08, 2009 1052 1059 1027 1043 0 -22.35(-2.10%)
Jun 05, 2009 1073 1093 1048 1066 0 +0.09(+0.01%)
Jun 04, 2009 1053 1073 1037 1066 0 +14.21(+1.35%)
Jun 03, 2009 1074 1081 1034 1051 0 -30.46(-2.82%)
Jun 02, 2009 1060 1102 1036 1082 0 +17.69(+1.66%)
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.