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

Diagnostic Substances Sector (CIX: MSECTOR516 )

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 1349 1363 1321 1344 0 -5.38(-0.40%)
May 30, 2012 1358 1373 1339 1350 0 -18.89(-1.38%)
May 29, 2012 1362 1383 1348 1369 0 +9.26(+0.68%)
May 25, 2012 1360 1360 1360 0 +0.48(+0.04%)
May 24, 2012 1350 1370 1333 1359 0 +9.23(+0.68%)
May 23, 2012 1346 1360 1319 1350 0 -5.02(-0.37%)
May 22, 2012 1358 1379 1344 1355 0 -2.89(-0.21%)
May 21, 2012 1337 1365 1326 1358 0 +30.17(+2.27%)
May 18, 2012 1346 1359 1314 1328 0 -19.09(-1.42%)
May 17, 2012 1369 1382 1338 1347 0 -22.57(-1.65%)
May 16, 2012 1386 1395 1360 1369 0 -13.63(-0.99%)
May 15, 2012 1376 1397 1366 1383 0 +5.56(+0.40%)
May 14, 2012 1375 1395 1360 1377 0 -10.75(-0.77%)
May 11, 2012 1367 1399 1365 1388 0 +5.38(+0.39%)
May 10, 2012 1384 1399 1370 1383 0 -0.14(-0.01%)
May 09, 2012 1377 1398 1367 1383 0 -10.80(-0.77%)
May 08, 2012 1373 1398 1358 1394 0 +8.64(+0.62%)
May 07, 2012 1364 1394 1356 1385 0 +15.92(+1.16%)
May 04, 2012 1381 1394 1357 1369 0 -20.11(-1.45%)
May 03, 2012 1391 1407 1376 1389 0 -7.58(-0.54%)
May 02, 2012 1388 1408 1373 1397 0 +2.15(+0.15%)
May 01, 2012 1396 1423 1383 1395 0 -6.85(-0.49%)
Apr 30, 2012 1410 1422 1390 1401 0 -7.97(-0.57%)
Apr 27, 2012 1383 1422 1374 1409 0 +27.55(+1.99%)
Apr 26, 2012 1375 1394 1362 1382 0 +6.45(+0.47%)
Apr 25, 2012 1363 1388 1354 1375 0 +18.77(+1.38%)
Apr 24, 2012 1348 1380 1338 1357 0 +7.91(+0.59%)
Apr 23, 2012 1349 1372 1330 1349 0 -10.12(-0.74%)
Apr 20, 2012 1349 1384 1315 1359 0 +19.76(+1.48%)
Apr 19, 2012 1333 1363 1320 1339 0 +116.99(+9.57%)
Apr 18, 2012 1215 1234 1208 1222 0 -3.68(-0.30%)
Apr 17, 2012 1205 1238 1205 1226 0 +23.86(+1.99%)
Apr 16, 2012 1214 1226 1188 1202 0 -8.67(-0.72%)
Apr 13, 2012 1222 1233 1196 1211 0 -20.89(-1.70%)
Apr 12, 2012 1225 1248 1212 1231 0 +7.09(+0.58%)
Apr 11, 2012 1220 1235 1210 1224 0 +13.79(+1.14%)
Apr 10, 2012 1235 1247 1202 1211 0 -25.16(-2.04%)
Apr 09, 2012 1237 1250 1223 1236 0 -17.99(-1.43%)
Apr 05, 2012 1248 1265 1242 1254 0 -0.85(-0.07%)
Apr 04, 2012 1261 1274 1242 1255 0 -22.95(-1.80%)
Apr 03, 2012 1275 1295 1262 1278 0 +5.09(+0.40%)
Apr 02, 2012 1262 1283 1250 1272 0 +4.79(+0.38%)
Mar 30, 2012 1266 1284 1252 1268 0 +4.48(+0.35%)
Mar 29, 2012 1254 1271 1244 1263 0 -0.35(-0.03%)
Mar 28, 2012 1267 1287 1246 1264 0 -3.29(-0.26%)
Mar 27, 2012 1260 1284 1248 1267 0 +9.17(+0.73%)
Mar 26, 2012 1239 1271 1234 1258 0 +25.68(+2.08%)
Mar 23, 2012 1217 1238 1207 1232 0 +14.59(+1.20%)
Mar 22, 2012 1213 1229 1196 1217 0 -5.40(-0.44%)
Mar 21, 2012 1233 1245 1210 1223 0 -13.39(-1.08%)
Mar 20, 2012 1239 1256 1211 1236 0 -8.46(-0.68%)
Mar 19, 2012 1235 1262 1223 1245 0 +9.61(+0.78%)
Mar 16, 2012 1227 1243 1212 1235 0 +7.65(+0.62%)
Mar 15, 2012 1209 1235 1200 1227 0 +13.28(+1.09%)
Mar 14, 2012 1212 1238 1194 1214 0 -5.36(-0.44%)
Mar 13, 2012 1209 1225 1190 1219 0 +17.24(+1.43%)
Mar 12, 2012 1216 1226 1187 1202 0 -20.93(-1.71%)
Mar 09, 2012 1208 1242 1194 1223 0 +17.69(+1.47%)
Mar 08, 2012 1190 1219 1177 1205 0 +21.87(+1.85%)
Mar 07, 2012 1174 1199 1164 1184 0 +11.06(+0.94%)
Mar 06, 2012 1180 1204 1154 1172 0 -21.17(-1.77%)
Mar 05, 2012 1192 1210 1180 1194 0 -8.36(-0.70%)
Mar 02, 2012 1208 1224 1192 1202 0 -9.84(-0.81%)
Mar 01, 2012 1210 1229 1197 1212 0 +5.18(+0.43%)
Feb 29, 2012 1226 1238 1201 1207 0 -20.74(-1.69%)
Feb 28, 2012 1229 1246 1205 1227 0 +0.20(+0.02%)
Feb 27, 2012 1222 1239 1206 1227 0 -3.33(-0.27%)
Feb 24, 2012 1224 1240 1217 1231 0 -2.33(-0.19%)
Feb 23, 2012 1209 1242 1200 1233 0 +23.41(+1.94%)
Feb 22, 2012 1218 1230 1195 1209 0 -19.07(-1.55%)
Feb 21, 2012 1248 1258 1217 1229 0 -16.84(-1.35%)
Feb 17, 2012 1245 1245 1245 0 -10.14(-0.81%)
Feb 16, 2012 1224 1262 1222 1256 0 +26.76(+2.18%)
Feb 15, 2012 1235 1252 1214 1229 0 -5.78(-0.47%)
Feb 14, 2012 1238 1252 1219 1235 0 -9.75(-0.78%)
Feb 13, 2012 1241 1256 1226 1244 0 +15.29(+1.24%)
Feb 10, 2012 1230 1243 1212 1229 0 -9.68(-0.78%)
Feb 09, 2012 1248 1257 1219 1239 0 -7.10(-0.57%)
Feb 08, 2012 1245 1263 1223 1246 0 -0.91(-0.07%)
Feb 07, 2012 1262 1275 1231 1247 0 -12.81(-1.02%)
Feb 06, 2012 1248 1276 1232 1260 0 +6.15(+0.49%)
Feb 03, 2012 1256 1273 1235 1253 0 +10.82(+0.87%)
Feb 02, 2012 1239 1262 1221 1243 0 +5.49(+0.44%)
Feb 01, 2012 1225 1252 1206 1237 0 +26.93(+2.23%)
Jan 31, 2012 1215 1235 1190 1210 0 -2.12(-0.17%)
Jan 30, 2012 1207 1221 1185 1212 0 -3.22(-0.26%)
Jan 27, 2012 1209 1244 1182 1215 0 -14.01(-1.14%)
Jan 26, 2012 1232 1248 1214 1229 0 +0.19(+0.02%)
Jan 25, 2012 1211 1240 1197 1229 0 +16.14(+1.33%)
Jan 24, 2012 1195 1224 1185 1213 0 +13.18(+1.10%)
Jan 23, 2012 1197 1213 1183 1200 0 -3.21(-0.27%)
Jan 20, 2012 1199 1222 1190 1203 0 -1.48(-0.12%)
Jan 19, 2012 1199 1222 1186 1205 0 +9.41(+0.79%)
Jan 18, 2012 1169 1201 1158 1195 0 +26.53(+2.27%)
Jan 17, 2012 1182 1194 1157 1169 0 -1.44(-0.12%)
Jan 13, 2012 1170 1170 1170 0 +1.26(+0.11%)
Jan 12, 2012 1176 1186 1149 1169 0 -7.18(-0.61%)
Jan 11, 2012 1143 1186 1137 1176 0 +28.99(+2.53%)
Jan 10, 2012 1141 1161 1129 1147 0 +16.16(+1.43%)
Jan 09, 2012 1139 1156 1118 1131 0 -0.43(-0.04%)
Jan 06, 2012 1129 1147 1113 1131 0 -0.60(-0.05%)
Jan 05, 2012 1110 1145 1105 1132 0 +11.76(+1.05%)
Jan 04, 2012 1118 1141 1112 1120 0 -0.32(-0.03%)
Dec 30, 2011 1122 1135 1109 1120 0 -3.14(-0.28%)
Dec 29, 2011 1108 1133 1100 1124 0 +16.79(+1.52%)
Dec 28, 2011 1130 1134 1101 1107 0 -23.16(-2.05%)
Dec 27, 2011 1117 1143 1106 1130 0 +8.64(+0.77%)
Dec 23, 2011 1121 1121 1121 0 +12.37(+1.12%)
Dec 21, 2011 1105 1120 1084 1109 0 +0.94(+0.08%)
Dec 20, 2011 1103 1119 1090 1108 0 +23.17(+2.14%)
Dec 19, 2011 1102 1118 1077 1085 0 -14.01(-1.27%)
Dec 16, 2011 1093 1114 1079 1099 0 +18.13(+1.68%)
Dec 15, 2011 1090 1101 1067 1081 0 +3.81(+0.35%)
Dec 14, 2011 1083 1099 1059 1077 0 -13.37(-1.23%)
Dec 13, 2011 1112 1122 1084 1090 0 -13.80(-1.25%)
Dec 12, 2011 1103 1119 1084 1104 0 -10.92(-0.98%)
Dec 09, 2011 1081 1122 1074 1115 0 +38.07(+3.53%)
Dec 08, 2011 1100 1112 1068 1077 0 -29.89(-2.70%)
Dec 07, 2011 1104 1119 1082 1107 0 -5.18(-0.47%)
Dec 06, 2011 1114 1129 1099 1112 0 -4.55(-0.41%)
Dec 05, 2011 1119 1135 1102 1117 0 +13.21(+1.20%)
Dec 02, 2011 1119 1132 1095 1103 0 -6.70(-0.60%)
Dec 01, 2011 1109 1128 1097 1110 0 -7.40(-0.66%)
Nov 30, 2011 1093 1126 1077 1117 0 +51.96(+4.88%)
Nov 29, 2011 1065 1082 1049 1066 0 -2.36(-0.22%)
Nov 28, 2011 1039 1078 1029 1068 0 +49.64(+4.88%)
Nov 25, 2011 1023 1044 1015 1018 0 -13.57(-1.32%)
Nov 23, 2011 1032 1032 1032 0 -26.35(-2.49%)
Nov 22, 2011 1052 1077 1039 1058 0 +5.32(+0.51%)
Nov 21, 2011 1058 1074 1041 1053 0 -24.62(-2.28%)
Nov 18, 2011 1093 1103 1067 1077 0 -13.36(-1.22%)
Nov 17, 2011 1095 1130 1069 1091 0 -4.98(-0.45%)
Nov 16, 2011 1106 1127 1089 1096 0 -21.38(-1.91%)
Nov 15, 2011 1103 1129 1089 1117 0 +9.53(+0.86%)
Nov 14, 2011 1118 1126 1094 1108 0 -15.32(-1.36%)
Nov 11, 2011 1103 1134 1098 1123 0 +25.25(+2.30%)
Nov 10, 2011 1103 1120 1083 1098 0 +2.78(+0.25%)
Nov 09, 2011 1112 1131 1086 1095 0 -43.50(-3.82%)
Nov 08, 2011 1128 1148 1108 1138 0 +17.58(+1.57%)
Nov 07, 2011 1119 1134 1091 1121 0 -10.69(-0.94%)
Nov 04, 2011 1134 1154 1111 1132 0 -9.54(-0.84%)
Nov 03, 2011 1138 1156 1109 1141 0 +13.15(+1.17%)
Nov 02, 2011 1135 1160 1090 1128 0 +16.74(+1.51%)
Nov 01, 2011 1113 1144 1091 1111 0 -27.96(-2.45%)
Oct 31, 2011 1156 1175 1132 1139 0 -35.49(-3.02%)
Oct 28, 2011 1157 1194 1149 1175 0 +8.50(+0.73%)
Oct 27, 2011 1144 1181 1126 1166 0 +44.98(+4.01%)
Oct 26, 2011 1130 1162 1089 1121 0 -25.95(-2.26%)
Oct 25, 2011 1168 1185 1132 1147 0 -35.25(-2.98%)
Oct 24, 2011 1162 1193 1146 1182 0 +23.72(+2.05%)
Oct 21, 2011 1152 1184 1118 1159 0 +23.64(+2.08%)
Oct 20, 2011 1138 1155 1101 1135 0 -0.17(-0.01%)
Oct 19, 2011 1123 1178 1104 1135 0 +7.12(+0.63%)
Oct 18, 2011 1114 1143 1088 1128 0 +36.34(+3.33%)
Oct 17, 2011 1114 1125 1076 1092 0 -28.98(-2.59%)
Oct 14, 2011 1125 1133 1103 1121 0 +5.80(+0.52%)
Oct 13, 2011 1092 1123 1083 1115 0 +7.95(+0.72%)
Oct 12, 2011 1110 1127 1091 1107 0 +6.98(+0.63%)
Oct 11, 2011 1088 1116 1081 1100 0 +0.44(+0.04%)
Oct 10, 2011 1100 1124 1070 1100 0 +11.59(+1.07%)
Oct 07, 2011 1112 1124 1076 1088 0 -24.95(-2.24%)
Oct 06, 2011 1098 1121 1077 1113 0 +21.29(+1.95%)
Oct 05, 2011 1076 1107 1054 1092 0 +17.54(+1.63%)
Oct 04, 2011 1031 1083 1010 1074 0 +32.47(+3.12%)
Oct 03, 2011 1084 1105 1035 1042 0 -49.18(-4.51%)
Sep 30, 2011 1101 1129 1077 1091 0 -32.84(-2.92%)
Sep 29, 2011 1137 1148 1092 1124 0 +6.60(+0.59%)
Sep 28, 2011 1150 1172 1109 1117 0 -39.53(-3.42%)
Sep 27, 2011 1161 1188 1136 1157 0 +14.31(+1.25%)
Sep 26, 2011 1148 1164 1113 1142 0 +2.34(+0.21%)
Sep 23, 2011 1116 1159 1110 1140 0 +15.22(+1.35%)
Sep 22, 2011 1125 1153 1090 1125 0 -32.37(-2.80%)
Sep 21, 2011 1157 1210 1130 1157 0 +3.62(+0.31%)
Sep 20, 2011 1147 1181 1136 1153 0 -43.36(-3.62%)
Sep 19, 2011 1057 1217 1177 1197 0 -21.22(-1.74%)
Sep 16, 2011 1213 1228 1195 1218 0 +8.13(+0.67%)
Sep 15, 2011 1221 1240 1191 1210 0 -1.86(-0.15%)
Sep 14, 2011 1184 1227 1170 1212 0 +31.83(+2.70%)
Sep 13, 2011 1160 1188 1150 1180 0 +22.47(+1.94%)
Sep 12, 2011 1140 1168 1131 1157 0 +2.88(+0.25%)
Sep 09, 2011 1039 1191 1141 1155 0 -38.34(-3.21%)
Sep 08, 2011 1197 1218 1178 1193 0 -17.20(-1.42%)
Sep 07, 2011 1044 1218 1177 1210 0 +40.64(+3.48%)
Sep 06, 2011 1007 1179 1138 1169 0 -9.12(-0.77%)
Sep 02, 2011 1179 1179 1179 0 -33.65(-2.78%)
Sep 01, 2011 1091 1252 1203 1212 0 -22.59(-1.83%)
Aug 31, 2011 1108 1270 1222 1235 0 -15.03(-1.20%)
Aug 30, 2011 1098 1263 1225 1250 0 +2.88(+0.23%)
Aug 29, 2011 1069 1258 1205 1247 0 +47.16(+3.93%)
Aug 26, 2011 1027 1212 1153 1200 0 +19.71(+1.67%)
Aug 25, 2011 1217 1229 1167 1180 0 -31.57(-2.61%)
Aug 24, 2011 1065 1228 1185 1212 0 -11.14(-0.91%)
Aug 23, 2011 1045 1229 1169 1223 0 +42.49(+3.60%)
Aug 22, 2011 1062 1215 1171 1180 0 -5.00(-0.42%)
Aug 19, 2011 1039 1225 1168 1185 0 -10.92(-0.91%)
Aug 18, 2011 1230 1237 1181 1196 0 -59.02(-4.70%)
Aug 17, 2011 1258 1285 1242 1255 0 +1.74(+0.14%)
Aug 16, 2011 1256 1276 1236 1254 0 -18.42(-1.45%)
Aug 15, 2011 1258 1287 1246 1272 0 +24.84(+1.99%)
Aug 12, 2011 1236 1265 1220 1247 0 +20.11(+1.64%)
Aug 11, 2011 1191 1248 1173 1227 0 +39.64(+3.34%)
Aug 10, 2011 1215 1247 1171 1187 0 -49.28(-3.99%)
Aug 09, 2011 1217 1243 1149 1237 0 +68.33(+5.85%)
Aug 08, 2011 1201 1241 1152 1168 0 -72.42(-5.84%)
Aug 05, 2011 1254 1282 1202 1241 0 -1.99(-0.16%)
Aug 04, 2011 1292 1307 1230 1243 0 -79.41(-6.01%)
Aug 03, 2011 1337 1353 1285 1322 0 -8.53(-0.64%)
Aug 02, 2011 1357 1388 1318 1331 0 -36.12(-2.64%)
Aug 01, 2011 1410 1423 1350 1367 0 -26.42(-1.90%)
Jul 29, 2011 1371 1414 1346 1393 0 +2.70(+0.19%)
Jul 28, 2011 1389 1420 1376 1390 0 -1.39(-0.10%)
Jul 27, 2011 1430 1439 1379 1392 0 -46.48(-3.23%)
Jul 26, 2011 1459 1471 1430 1438 0 -24.33(-1.66%)
Jul 25, 2011 1464 1487 1444 1463 0 -16.83(-1.14%)
Jul 22, 2011 1481 1519 1444 1480 0 -4.07(-0.27%)
Jul 21, 2011 1479 1501 1456 1484 0 +2.44(+0.16%)
Jul 20, 2011 1491 1505 1467 1481 0 -13.24(-0.89%)
Jul 19, 2011 1473 1503 1465 1494 0 +28.29(+1.93%)
Jul 18, 2011 1475 1484 1444 1466 0 -13.86(-0.94%)
Jul 15, 2011 1482 1495 1463 1480 0 +1.87(+0.13%)
Jul 14, 2011 1500 1513 1469 1478 0 -14.33(-0.96%)
Jul 13, 2011 1490 1513 1475 1492 0 +9.05(+0.61%)
Jul 12, 2011 1473 1499 1469 1483 0 +6.06(+0.41%)
Jul 11, 2011 1489 1501 1465 1477 0 -25.43(-1.69%)
Jul 08, 2011 1499 1516 1486 1503 0 -10.05(-0.66%)
Jul 07, 2011 1505 1524 1490 1513 0 +15.95(+1.07%)
Jul 06, 2011 1481 1509 1476 1497 0 +11.43(+0.77%)
Jul 05, 2011 1482 1500 1463 1485 0 +34.32(+2.37%)
Jul 01, 2011 1451 1451 1451 0 +17.07(+1.19%)
Jun 30, 2011 1440 1458 1422 1434 0 -5.47(-0.38%)
Jun 29, 2011 1446 1461 1421 1439 0 -4.54(-0.31%)
Jun 28, 2011 1411 1453 1403 1444 0 +33.60(+2.38%)
Jun 27, 2011 1404 1425 1388 1410 0 +2.89(+0.21%)
Jun 24, 2011 1407 1428 1385 1408 0 -5.91(-0.42%)
Jun 23, 2011 1396 1423 1372 1413 0 +4.03(+0.29%)
Jun 22, 2011 1416 1434 1401 1409 0 -11.75(-0.83%)
Jun 21, 2011 1405 1437 1396 1421 0 +23.08(+1.65%)
Jun 20, 2011 1395 1411 1374 1398 0 +10.51(+0.76%)
Jun 17, 2011 1408 1421 1377 1388 0 -14.93(-1.06%)
Jun 16, 2011 1399 1422 1378 1403 0 +2.42(+0.17%)
Jun 15, 2011 1411 1444 1390 1400 0 -30.25(-2.11%)
Jun 14, 2011 1425 1447 1410 1430 0 +14.51(+1.02%)
Jun 13, 2011 1410 1440 1392 1416 0 +7.31(+0.52%)
Jun 10, 2011 1426 1437 1397 1409 0 -21.69(-1.52%)
Jun 09, 2011 1424 1448 1412 1430 0 +8.83(+0.62%)
Jun 08, 2011 1432 1443 1410 1421 0 -15.19(-1.06%)
Jun 07, 2011 1435 1453 1420 1437 0 +9.21(+0.65%)
Jun 06, 2011 1449 1458 1418 1427 0 -18.95(-1.31%)
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.