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

Small Tools & Accessories Sector (CIX: MSECTOR625 )

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, 2018 3389 3397 3310 3324 0 -67.75(-2.00%)
May 30, 2018 3367 3412 3347 3392 0 +37.39(+1.11%)
May 29, 2018 3357 3395 3329 3354 0 -26.47(-0.78%)
May 25, 2018 3381 3381 3381 3381 0 -27.36(-0.80%)
May 24, 2018 3384 3424 3359 3408 0 +29.74(+0.88%)
May 23, 2018 3377 3394 3350 3378 0 -16.02(-0.47%)
May 22, 2018 3445 3453 3391 3394 0 -48.20(-1.40%)
May 21, 2018 3392 3451 3389 3442 0 +74.73(+2.22%)
May 18, 2018 3352 3386 3344 3368 0 +6.91(+0.21%)
May 17, 2018 3349 3382 3340 3361 0 +20.35(+0.61%)
May 16, 2018 3311 3363 3303 3340 0 +33.13(+1.00%)
May 15, 2018 3285 3319 3260 3307 0 +2.41(+0.07%)
May 14, 2018 3330 3350 3288 3305 0 -33.54(-1.00%)
May 11, 2018 3310 3350 3301 3338 0 +30.54(+0.92%)
May 10, 2018 3295 3321 3276 3308 0 +15.27(+0.46%)
May 09, 2018 3310 3316 3272 3293 0 -5.99(-0.18%)
May 08, 2018 3276 3310 3268 3299 0 +24.42(+0.75%)
May 07, 2018 3250 3294 3242 3274 0 +24.17(+0.74%)
May 04, 2018 3184 3269 3178 3250 0 +45.39(+1.42%)
May 03, 2018 3210 3243 3151 3205 0 -12.89(-0.40%)
May 02, 2018 3219 3263 3202 3218 0 -1.99(-0.06%)
May 01, 2018 3199 3231 3151 3220 0 +31.31(+0.98%)
Apr 30, 2018 3236 3248 3186 3188 0 -44.58(-1.38%)
Apr 27, 2018 3244 3254 3207 3233 0 -12.51(-0.39%)
Apr 26, 2018 3248 3275 3208 3245 0 -0.04(-0.00%)
Apr 25, 2018 3236 3273 3199 3245 0 +4.20(+0.13%)
Apr 24, 2018 3300 3350 3191 3241 0 -48.65(-1.48%)
Apr 23, 2018 3341 3380 3277 3290 0 -46.44(-1.39%)
Apr 20, 2018 3395 3405 3317 3336 0 -60.95(-1.79%)
Apr 19, 2018 3402 3459 3351 3397 0 +58.12(+1.74%)
Apr 18, 2018 3335 3380 3317 3339 0 +11.90(+0.36%)
Apr 17, 2018 3353 3364 3307 3327 0 -6.44(-0.19%)
Apr 16, 2018 3325 3360 3309 3334 0 +32.94(+1.00%)
Apr 13, 2018 3321 3332 3284 3301 0 -2.29(-0.07%)
Apr 12, 2018 3300 3327 3283 3303 0 +22.45(+0.68%)
Apr 11, 2018 3303 3314 3262 3281 0 -44.82(-1.35%)
Apr 10, 2018 3313 3351 3293 3325 0 +56.22(+1.72%)
Apr 09, 2018 3310 3327 3265 3269 0 -18.79(-0.57%)
Apr 06, 2018 3353 3375 3247 3288 0 -90.00(-2.66%)
Apr 05, 2018 3384 3410 3349 3378 0 +9.80(+0.29%)
Apr 04, 2018 3277 3375 3265 3368 0 +38.86(+1.17%)
Apr 03, 2018 3281 3338 3274 3329 0 +54.46(+1.66%)
Apr 02, 2018 3342 3349 3228 3275 0 -76.75(-2.29%)
Mar 29, 2018 3352 3352 3352 3352 0 +46.40(+1.40%)
Mar 28, 2018 3310 3336 3278 3305 0 +2.28(+0.07%)
Mar 27, 2018 3364 3384 3283 3303 0 -52.59(-1.57%)
Mar 26, 2018 3332 3363 3297 3355 0 +71.96(+2.19%)
Mar 23, 2018 3345 3379 3281 3283 0 -58.11(-1.74%)
Mar 22, 2018 3405 3436 3338 3342 0 -94.06(-2.74%)
Mar 21, 2018 3427 3468 3409 3436 0 +11.20(+0.33%)
Mar 20, 2018 3417 3463 3399 3424 0 +16.05(+0.47%)
Mar 19, 2018 3430 3445 3370 3408 0 -30.64(-0.89%)
Mar 16, 2018 3414 3459 3409 3439 0 +24.41(+0.71%)
Mar 15, 2018 3428 3453 3401 3415 0 -6.20(-0.18%)
Mar 14, 2018 3455 3494 3363 3421 0 -23.17(-0.67%)
Mar 13, 2018 3465 3492 3432 3444 0 +9.70(+0.28%)
Mar 12, 2018 3452 3471 3402 3434 0 -14.62(-0.42%)
Mar 09, 2018 3438 3479 3405 3449 0 +32.03(+0.94%)
Mar 08, 2018 3442 3464 3376 3417 0 -9.83(-0.29%)
Mar 07, 2018 3427 3437 3407 3427 0 +8.84(+0.26%)
Mar 06, 2018 3396 3433 3371 3418 0 +36.72(+1.09%)
Mar 05, 2018 3325 3396 3311 3381 0 +41.03(+1.23%)
Mar 02, 2018 3318 3352 3289 3340 0 -5.63(-0.17%)
Mar 01, 2018 3422 3443 3322 3346 0 -77.96(-2.28%)
Feb 28, 2018 3472 3504 3411 3424 0 -34.14(-0.99%)
Feb 27, 2018 3501 3528 3453 3458 0 -43.62(-1.25%)
Feb 26, 2018 3504 3519 3463 3501 0 +6.75(+0.19%)
Feb 23, 2018 3489 3513 3450 3495 0 +30.93(+0.89%)
Feb 22, 2018 3461 3489 3419 3464 0 +25.84(+0.75%)
Feb 21, 2018 3452 3495 3424 3438 0 -7.46(-0.22%)
Feb 20, 2018 3457 3488 3420 3445 0 -32.60(-0.94%)
Feb 16, 2018 3478 3478 3478 3478 0 -9.84(-0.28%)
Feb 15, 2018 3474 3508 3444 3488 0 +44.47(+1.29%)
Feb 14, 2018 3358 3456 3343 3443 0 +51.91(+1.53%)
Feb 13, 2018 3388 3409 3349 3391 0 -8.88(-0.26%)
Feb 12, 2018 3382 3438 3362 3400 0 +37.82(+1.12%)
Feb 09, 2018 3386 3408 3275 3363 0 +19.53(+0.58%)
Feb 08, 2018 3455 3493 3340 3343 0 -168.57(-4.80%)
Feb 07, 2018 3492 3544 3485 3512 0 +9.85(+0.28%)
Feb 06, 2018 3412 3537 3354 3502 0 +1.20(+0.03%)
Feb 05, 2018 3561 3603 3445 3501 0 -99.88(-2.77%)
Feb 02, 2018 3637 3657 3594 3600 0 -61.76(-1.69%)
Feb 01, 2018 3655 3696 3630 3662 0 -4.73(-0.13%)
Jan 31, 2018 3715 3727 3660 3667 0 -30.18(-0.82%)
Jan 30, 2018 3724 3733 3682 3697 0 -57.33(-1.53%)
Jan 29, 2018 3781 3807 3750 3754 0 -52.63(-1.38%)
Jan 26, 2018 3807 3821 3777 3807 0 +11.04(+0.29%)
Jan 25, 2018 3819 3824 3769 3796 0 -14.08(-0.37%)
Jan 24, 2018 3816 3840 3788 3810 0 +7.97(+0.21%)
Jan 23, 2018 3805 3821 3775 3802 0 -4.92(-0.13%)
Jan 22, 2018 3810 3828 3775 3807 0 -5.55(-0.15%)
Jan 19, 2018 3774 3820 3764 3813 0 +50.54(+1.34%)
Jan 18, 2018 3774 3798 3749 3762 0 -5.95(-0.16%)
Jan 17, 2018 3786 3793 3747 3768 0 +3.44(+0.09%)
Jan 16, 2018 3824 3844 3756 3765 0 -26.33(-0.69%)
Jan 12, 2018 3791 3791 3791 3791 0 +0.52(+0.01%)
Jan 11, 2018 3736 3792 3715 3790 0 +62.72(+1.68%)
Jan 10, 2018 3711 3739 3679 3728 0 +9.74(+0.26%)
Jan 09, 2018 3740 3759 3707 3718 0 -22.45(-0.60%)
Jan 08, 2018 3707 3762 3690 3740 0 +28.96(+0.78%)
Jan 05, 2018 3677 3716 3666 3711 0 +45.02(+1.23%)
Jan 04, 2018 3667 3698 3646 3666 0 +26.43(+0.73%)
Jan 03, 2018 3649 3665 3612 3640 0 -10.26(-0.28%)
Jan 02, 2018 3629 3663 3602 3650 0 +28.95(+0.80%)
Dec 29, 2017 3621 3621 3621 3621 0 -20.61(-0.57%)
Dec 28, 2017 3638 3646 3609 3642 0 +6.01(+0.17%)
Dec 27, 2017 3625 3653 3621 3636 0 +14.07(+0.39%)
Dec 26, 2017 3615 3647 3607 3622 0 +7.22(+0.20%)
Dec 22, 2017 3641 3646 3598 3615 0 -19.91(-0.55%)
Dec 21, 2017 3623 3650 3605 3634 0 +11.82(+0.33%)
Dec 20, 2017 3611 3635 3599 3623 0 +29.94(+0.83%)
Dec 19, 2017 3600 3621 3566 3593 0 -5.63(-0.16%)
Dec 18, 2017 3579 3627 3562 3598 0 +43.20(+1.22%)
Dec 15, 2017 3535 3587 3525 3555 0 +39.70(+1.13%)
Dec 14, 2017 3599 3603 3507 3515 0 -80.57(-2.24%)
Dec 13, 2017 3584 3633 3574 3596 0 +12.44(+0.35%)
Dec 12, 2017 3607 3627 3576 3584 0 -30.62(-0.85%)
Dec 11, 2017 3642 3654 3594 3614 0 -23.49(-0.65%)
Dec 08, 2017 3633 3653 3598 3638 0 +25.35(+0.70%)
Dec 07, 2017 3565 3625 3555 3612 0 +41.34(+1.16%)
Dec 06, 2017 3600 3621 3557 3571 0 -37.44(-1.04%)
Dec 05, 2017 3634 3657 3597 3608 0 -37.27(-1.02%)
Dec 04, 2017 3649 3681 3605 3646 0 +60.76(+1.69%)
Dec 01, 2017 3596 3606 3529 3585 0 -11.95(-0.33%)
Nov 30, 2017 3561 3627 3548 3597 0 +44.38(+1.25%)
Nov 29, 2017 3522 3571 3511 3553 0 +35.65(+1.01%)
Nov 28, 2017 3466 3520 3456 3517 0 +57.34(+1.66%)
Nov 27, 2017 3435 3470 3428 3460 0 +23.33(+0.68%)
Nov 24, 2017 3458 3466 3428 3436 0 -12.33(-0.36%)
Nov 22, 2017 3451 3466 3427 3449 0 +0.14(+0.00%)
Nov 21, 2017 3440 3464 3418 3448 0 +14.92(+0.43%)
Nov 20, 2017 3409 3444 3400 3433 0 +27.05(+0.79%)
Nov 17, 2017 3393 3428 3385 3406 0 +4.52(+0.13%)
Nov 16, 2017 3376 3414 3367 3402 0 +31.61(+0.94%)
Nov 15, 2017 3361 3390 3337 3370 0 -7.70(-0.23%)
Nov 14, 2017 3371 3385 3350 3378 0 +4.58(+0.14%)
Nov 13, 2017 3368 3401 3353 3373 0 -6.88(-0.20%)
Nov 10, 2017 3364 3396 3350 3380 0 +3.26(+0.10%)
Nov 09, 2017 3389 3405 3355 3377 0 -33.27(-0.98%)
Nov 08, 2017 3426 3448 3380 3410 0 -19.54(-0.57%)
Nov 07, 2017 3463 3473 3413 3430 0 -26.96(-0.78%)
Nov 06, 2017 3446 3471 3413 3457 0 +1.66(+0.05%)
Nov 03, 2017 3464 3486 3441 3455 0 -9.42(-0.27%)
Nov 02, 2017 3461 3486 3431 3465 0 +4.52(+0.13%)
Nov 01, 2017 3466 3489 3430 3460 0 +15.18(+0.44%)
Oct 31, 2017 3428 3492 3410 3445 0 +67.84(+2.01%)
Oct 30, 2017 3424 3437 3365 3377 0 -52.84(-1.54%)
Oct 27, 2017 3469 3487 3390 3430 0 -61.44(-1.76%)
Oct 26, 2017 3479 3514 3456 3491 0 +20.92(+0.60%)
Oct 25, 2017 3499 3507 3429 3470 0 -35.40(-1.01%)
Oct 24, 2017 3497 3527 3485 3506 0 +24.86(+0.71%)
Oct 23, 2017 3485 3512 3453 3481 0 +9.17(+0.26%)
Oct 20, 2017 3427 3484 3412 3472 0 +61.86(+1.81%)
Oct 19, 2017 3406 3419 3330 3410 0 +18.88(+0.56%)
Oct 18, 2017 3386 3421 3376 3391 0 +17.03(+0.50%)
Oct 17, 2017 3380 3394 3364 3374 0 -5.15(-0.15%)
Oct 16, 2017 3381 3396 3357 3379 0 +0.71(+0.02%)
Oct 13, 2017 3387 3408 3370 3378 0 +5.66(+0.17%)
Oct 12, 2017 3364 3389 3355 3373 0 +10.17(+0.30%)
Oct 11, 2017 3353 3374 3343 3363 0 +11.37(+0.34%)
Oct 10, 2017 3368 3381 3341 3351 0 -9.57(-0.28%)
Oct 09, 2017 3356 3387 3341 3361 0 +6.81(+0.20%)
Oct 06, 2017 3336 3366 3325 3354 0 +12.08(+0.36%)
Oct 05, 2017 3380 3387 3332 3342 0 -31.36(-0.93%)
Oct 04, 2017 3360 3385 3350 3373 0 +9.79(+0.29%)
Oct 03, 2017 3322 3368 3300 3363 0 +42.14(+1.27%)
Oct 02, 2017 3321 3348 3294 3321 0 +2.47(+0.07%)
Sep 29, 2017 3304 3329 3298 3319 0 +15.30(+0.46%)
Sep 28, 2017 3322 3333 3289 3304 0 -28.47(-0.85%)
Sep 27, 2017 3322 3343 3295 3332 0 +22.54(+0.68%)
Sep 26, 2017 3319 3341 3285 3309 0 +0.42(+0.01%)
Sep 25, 2017 3315 3322 3294 3309 0 -6.37(-0.19%)
Sep 22, 2017 3300 3324 3293 3315 0 +15.07(+0.46%)
Sep 21, 2017 3319 3328 3296 3300 0 -19.54(-0.59%)
Sep 20, 2017 3284 3328 3273 3320 0 +37.41(+1.14%)
Sep 19, 2017 3264 3305 3252 3282 0 +22.12(+0.68%)
Sep 18, 2017 3261 3277 3247 3260 0 +6.22(+0.19%)
Sep 15, 2017 3244 3270 3232 3254 0 +8.62(+0.27%)
Sep 14, 2017 3250 3268 3224 3246 0 -10.73(-0.33%)
Sep 13, 2017 3253 3273 3239 3256 0 -4.78(-0.15%)
Sep 12, 2017 3244 3271 3234 3261 0 +24.32(+0.75%)
Sep 11, 2017 3236 3251 3214 3237 0 +26.28(+0.82%)
Sep 08, 2017 3167 3223 3160 3210 0 +32.86(+1.03%)
Sep 07, 2017 3170 3184 3143 3178 0 +7.28(+0.23%)
Sep 06, 2017 3171 3192 3137 3170 0 +11.27(+0.36%)
Sep 05, 2017 3175 3206 3148 3159 0 -41.70(-1.30%)
Sep 01, 2017 3226 3232 3190 3201 0 -18.27(-0.57%)
Aug 31, 2017 3199 3231 3189 3219 0 +30.95(+0.97%)
Aug 30, 2017 3165 3193 3152 3188 0 +22.12(+0.70%)
Aug 29, 2017 3148 3178 3137 3166 0 +0.90(+0.03%)
Aug 28, 2017 3187 3196 3146 3165 0 -13.89(-0.44%)
Aug 25, 2017 3179 3212 3150 3179 0 +1.67(+0.05%)
Aug 24, 2017 3257 3267 3159 3177 0 -81.68(-2.51%)
Aug 23, 2017 3285 3308 3254 3259 0 -38.97(-1.18%)
Aug 22, 2017 3288 3310 3268 3298 0 +20.32(+0.62%)
Aug 21, 2017 3307 3327 3260 3278 0 -46.92(-1.41%)
Aug 18, 2017 3298 3345 3282 3325 0 +13.82(+0.42%)
Aug 17, 2017 3411 3433 3309 3311 0 -112.95(-3.30%)
Aug 16, 2017 3407 3444 3388 3424 0 +17.76(+0.52%)
Aug 15, 2017 3441 3450 3395 3406 0 -33.15(-0.96%)
Aug 14, 2017 3434 3452 3405 3439 0 +28.95(+0.85%)
Aug 11, 2017 3413 3439 3397 3410 0 +0.83(+0.02%)
Aug 10, 2017 3447 3457 3400 3409 0 -53.45(-1.54%)
Aug 09, 2017 3464 3484 3444 3463 0 -8.16(-0.24%)
Aug 08, 2017 3458 3497 3449 3471 0 +4.54(+0.13%)
Aug 07, 2017 3447 3482 3431 3466 0 +26.34(+0.77%)
Aug 04, 2017 3435 3459 3415 3440 0 +20.80(+0.61%)
Aug 03, 2017 3421 3438 3405 3419 0 -4.64(-0.14%)
Aug 02, 2017 3422 3446 3389 3424 0 -0.03(-0.00%)
Aug 01, 2017 3435 3466 3400 3424 0 +0.91(+0.03%)
Jul 31, 2017 3416 3437 3386 3423 0 +19.43(+0.57%)
Jul 28, 2017 3417 3442 3386 3404 0 -22.46(-0.66%)
Jul 27, 2017 3385 3437 3363 3426 0 +46.53(+1.38%)
Jul 26, 2017 3403 3414 3369 3379 0 -16.72(-0.49%)
Jul 25, 2017 3358 3441 3340 3396 0 -33.21(-0.97%)
Jul 24, 2017 3450 3462 3411 3429 0 -23.74(-0.69%)
Jul 21, 2017 3450 3481 3426 3453 0 +2.38(+0.07%)
Jul 20, 2017 3539 3563 3436 3451 0 -67.44(-1.92%)
Jul 19, 2017 3486 3523 3477 3518 0 +36.26(+1.04%)
Jul 18, 2017 3506 3515 3471 3482 0 -31.42(-0.89%)
Jul 17, 2017 3489 3529 3473 3513 0 +29.70(+0.85%)
Jul 14, 2017 3471 3499 3461 3484 0 +20.39(+0.59%)
Jul 13, 2017 3464 3481 3434 3463 0 +1.57(+0.05%)
Jul 12, 2017 3482 3505 3455 3462 0 -2.85(-0.08%)
Jul 11, 2017 3460 3476 3432 3465 0 +6.46(+0.19%)
Jul 10, 2017 3462 3484 3441 3458 0 -9.64(-0.28%)
Jul 07, 2017 3436 3478 3422 3468 0 +37.74(+1.10%)
Jul 06, 2017 3442 3467 3409 3430 0 -34.20(-0.99%)
Jul 05, 2017 3482 3494 3425 3464 0 -21.11(-0.61%)
Jul 03, 2017 3486 3506 3465 3485 0 +17.16(+0.49%)
Jun 30, 2017 3452 3489 3445 3468 0 +20.55(+0.60%)
Jun 29, 2017 3476 3492 3424 3448 0 -20.12(-0.58%)
Jun 28, 2017 3454 3480 3443 3468 0 +24.97(+0.73%)
Jun 27, 2017 3470 3476 3436 3443 0 -28.91(-0.83%)
Jun 26, 2017 3469 3493 3445 3472 0 +11.66(+0.34%)
Jun 23, 2017 3464 3487 3447 3460 0 -6.71(-0.19%)
Jun 22, 2017 3469 3492 3437 3467 0 -5.37(-0.15%)
Jun 21, 2017 3542 3544 3463 3472 0 -70.63(-1.99%)
Jun 20, 2017 3558 3570 3534 3543 0 -24.47(-0.69%)
Jun 19, 2017 3563 3583 3532 3567 0 +12.32(+0.35%)
Jun 16, 2017 3516 3559 3497 3555 0 +39.39(+1.12%)
Jun 15, 2017 3491 3526 3476 3515 0 -10.55(-0.30%)
Jun 14, 2017 3522 3544 3490 3526 0 +7.33(+0.21%)
Jun 13, 2017 3505 3528 3487 3519 0 +19.40(+0.55%)
Jun 12, 2017 3501 3524 3442 3499 0 -0.57(-0.02%)
Jun 09, 2017 3473 3522 3440 3500 0 +34.46(+0.99%)
Jun 08, 2017 3431 3503 3405 3465 0 -3.65(-0.11%)
Jun 07, 2017 3480 3494 3447 3469 0 -6.15(-0.18%)
Jun 06, 2017 3485 3499 3460 3475 0 -19.14(-0.55%)
Jun 05, 2017 3476 3512 3464 3494 0 +7.57(+0.22%)
Jun 02, 2017 3499 3526 3472 3487 0 +0.19(+0.01%)
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.