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

Cement Sector (CIX: MSECTOR633 )

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 29, 2009 1059 1064 1025 1047 0 -8.63(-0.82%)
May 28, 2009 1054 1069 1029 1056 0 -3.47(-0.33%)
May 27, 2009 1080 1094 1052 1059 0 -27.49(-2.53%)
May 26, 2009 1042 1100 1041 1087 0 +36.63(+3.49%)
May 25, 2009 1077 1082 1049 1050 0 +0.00(+0.00%)
May 22, 2009 1077 1082 1049 1050 0 -5.57(-0.53%)
May 21, 2009 1067 1075 1038 1056 0 -30.05(-2.77%)
May 20, 2009 1087 1119 1074 1086 0 +5.06(+0.47%)
May 19, 2009 1075 1095 1066 1081 0 +24.25(+2.30%)
May 18, 2009 1027 1058 1018 1056 0 +41.26(+4.06%)
May 15, 2009 1022 1042 1002 1015 0 +2.07(+0.20%)
May 14, 2009 998.04 1026 987.54 1013 0 +38.14(+3.91%)
May 13, 2009 1014 1018 962.88 974.91 0 -60.49(-5.84%)
May 12, 2009 1074 1080 1024 1035 0 -7.55(-0.72%)
May 11, 2009 1068 1082 1022 1043 0 -51.83(-4.73%)
May 08, 2009 1088 1113 1054 1095 0 +41.24(+3.91%)
May 07, 2009 1101 1108 1032 1054 0 -61.14(-5.48%)
May 06, 2009 1106 1139 1073 1115 0 -9.97(-0.89%)
May 05, 2009 1117 1155 1102 1125 0 +29.36(+2.68%)
May 04, 2009 1005 1097 1002 1095 0 +96.84(+9.70%)
May 01, 2009 1014 1033 972.72 998.45 0 -19.06(-1.87%)
Apr 30, 2009 1019 1039 1008 1018 0 +35.01(+3.56%)
Apr 29, 2009 965.46 1007 960.98 982.50 0 +33.34(+3.51%)
Apr 28, 2009 933.67 975.74 927.76 949.16 0 -0.57(-0.06%)
Apr 27, 2009 944.90 973.70 927.00 949.73 0 -11.58(-1.20%)
Apr 24, 2009 947.60 973.13 936.10 961.31 0 +26.13(+2.79%)
Apr 23, 2009 942.31 954.82 919.19 935.17 0 -8.96(-0.95%)
Apr 22, 2009 928.79 967.98 920.88 944.14 0 +4.28(+0.46%)
Apr 21, 2009 897.36 951.59 888.75 939.86 0 +34.82(+3.85%)
Apr 20, 2009 950.55 958.44 900.21 905.04 0 -89.06(-8.96%)
Apr 17, 2009 982.41 1013 969.08 994.10 0 +13.37(+1.36%)
Apr 16, 2009 959.62 991.88 944.59 980.74 0 +36.09(+3.82%)
Apr 15, 2009 926.59 957.01 916.01 944.64 0 +0.42(+0.04%)
Apr 14, 2009 964.04 988.86 935.53 944.22 0 -33.83(-3.46%)
Apr 13, 2009 946.13 988.16 934.11 978.05 0 +16.48(+1.71%)
Apr 10, 2009 933.31 972.57 924.21 961.58 0 +0.00(+0.00%)
Apr 09, 2009 933.31 972.57 924.21 961.58 0 +53.57(+5.90%)
Apr 08, 2009 909.07 920.85 889.78 908.00 0 +8.58(+0.95%)
Apr 07, 2009 901.10 915.06 885.13 899.42 0 -30.47(-3.28%)
Apr 06, 2009 932.30 939.11 895.82 929.88 0 -27.68(-2.89%)
Apr 03, 2009 952.41 963.39 929.22 957.56 0 +0.76(+0.08%)
Apr 02, 2009 943.29 985.25 931.17 956.81 0 +43.06(+4.71%)
Apr 01, 2009 858.38 947.28 848.56 913.74 0 +55.02(+6.41%)
Mar 31, 2009 849.05 888.21 840.85 858.73 0 +26.04(+3.13%)
Mar 30, 2009 836.59 843.17 806.74 832.69 0 -30.20(-3.50%)
Mar 27, 2009 859.19 888.17 845.02 862.89 0 -17.80(-2.02%)
Mar 26, 2009 872.00 890.82 849.21 880.69 0 +13.32(+1.54%)
Mar 25, 2009 854.54 894.27 842.51 867.37 0 +29.04(+3.46%)
Mar 24, 2009 833.57 873.42 815.98 838.34 0 -62.73(-6.96%)
Mar 23, 2009 872.29 904.03 866.44 901.06 0 +59.77(+7.10%)
Mar 20, 2009 868.69 882.13 834.55 841.29 0 -35.68(-4.07%)
Mar 19, 2009 891.33 904.15 859.04 876.97 0 +10.75(+1.24%)
Mar 18, 2009 835.14 876.86 815.92 866.22 0 +31.38(+3.76%)
Mar 17, 2009 821.73 841.26 803.39 834.84 0 +21.61(+2.66%)
Mar 16, 2009 832.68 847.20 808.44 813.23 0 +2.91(+0.36%)
Mar 13, 2009 799.75 822.42 794.41 810.32 0 +18.28(+2.31%)
Mar 12, 2009 731.26 801.38 721.55 792.03 0 +58.90(+8.03%)
Mar 11, 2009 715.96 742.30 703.97 733.13 0 +27.47(+3.89%)
Mar 10, 2009 648.49 724.97 640.94 705.66 0 +45.03(+6.82%)
Mar 09, 2009 667.70 693.40 647.75 660.63 0 -47.34(-6.69%)
Mar 06, 2009 727.26 734.12 684.60 707.97 0 -18.92(-2.60%)
Mar 05, 2009 747.92 769.12 705.97 726.88 0 -82.80(-10.23%)
Mar 04, 2009 776.10 823.80 768.12 809.68 0 +96.68(+13.56%)
Mar 03, 2009 716.25 746.44 681.81 713.00 0 +2.48(+0.35%)
Mar 02, 2009 755.03 758.33 701.94 710.52 0 -47.98(-6.33%)
Feb 27, 2009 748.95 783.89 735.83 758.50 0 -6.05(-0.79%)
Feb 26, 2009 777.09 795.47 753.22 764.55 0 -13.26(-1.70%)
Feb 25, 2009 806.51 814.14 752.15 777.81 0 -8.00(-1.02%)
Feb 24, 2009 739.42 797.61 727.65 785.81 0 +56.48(+7.74%)
Feb 23, 2009 764.27 776.29 722.46 729.33 0 -29.89(-3.94%)
Feb 20, 2009 757.90 783.76 733.03 759.23 0 -39.13(-4.90%)
Feb 19, 2009 837.86 852.92 791.94 798.36 0 -34.53(-4.15%)
Feb 18, 2009 846.74 853.86 814.91 832.89 0 -7.77(-0.92%)
Feb 17, 2009 869.33 883.20 830.40 840.67 0 -113.86(-11.93%)
Feb 16, 2009 970.38 983.11 946.65 954.53 0 +0.00(+0.00%)
Feb 13, 2009 970.38 983.11 946.65 954.53 0 -19.59(-2.01%)
Feb 12, 2009 943.74 977.56 923.16 974.12 0 +16.18(+1.69%)
Feb 11, 2009 993.84 1009 942.16 957.95 0 -3.47(-0.36%)
Feb 10, 2009 1001 1037 945.27 961.42 0 -51.44(-5.08%)
Feb 09, 2009 1012 1032 997.38 1013 0 +12.48(+1.25%)
Feb 06, 2009 977.30 1021 969.98 1000 0 +45.29(+4.74%)
Feb 05, 2009 938.14 971.96 916.87 955.09 0 +4.51(+0.47%)
Feb 04, 2009 927.98 970.13 922.80 950.58 0 +16.30(+1.74%)
Feb 03, 2009 917.00 943.03 904.89 934.28 0 +28.63(+3.16%)
Feb 02, 2009 907.75 931.07 887.04 905.65 0 -34.79(-3.70%)
Jan 30, 2009 939.50 975.23 888.99 940.44 0 +11.39(+1.23%)
Jan 29, 2009 1009 1012 920.98 929.04 0 -101.24(-9.83%)
Jan 28, 2009 1028 1058 999.36 1030 0 +42.13(+4.26%)
Jan 27, 2009 985.35 1002 970.42 988.14 0 +15.21(+1.56%)
Jan 26, 2009 988.50 1011 958.03 972.94 0 +20.62(+2.16%)
Jan 23, 2009 910.64 984.79 906.35 952.32 0 -7.84(-0.82%)
Jan 22, 2009 943.42 998.70 925.76 960.16 0 -12.60(-1.30%)
Jan 21, 2009 954.81 980.81 913.35 972.76 0 +36.14(+3.86%)
Jan 20, 2009 996.32 1009 924.14 936.62 0 -112.36(-10.71%)
Jan 19, 2009 1038 1090 995.96 1049 0 +0.00(+0.00%)
Jan 16, 2009 1038 1090 995.96 1049 0 +33.95(+3.34%)
Jan 15, 2009 981.75 1040 946.19 1015 0 +26.97(+2.73%)
Jan 14, 2009 999.60 1011 967.10 988.06 0 -60.36(-5.76%)
Jan 13, 2009 1023 1056 1007 1048 0 +0.07(+0.01%)
Jan 12, 2009 1109 1112 1034 1048 0 -80.14(-7.10%)
Jan 09, 2009 1148 1158 1115 1128 0 -18.21(-1.59%)
Jan 08, 2009 1105 1150 1101 1147 0 +31.84(+2.86%)
Jan 07, 2009 1133 1152 1110 1115 0 -28.82(-2.52%)
Jan 06, 2009 1151 1173 1121 1144 0 +29.43(+2.64%)
Jan 05, 2009 1093 1139 1079 1114 0 +20.07(+1.83%)
Jan 02, 2009 1059 1110 1045 1094 0 +24.56(+2.30%)
Jan 01, 2009 1037 1113 1033 1070 0 +0.00(+0.00%)
Dec 31, 2008 1037 1113 1033 1070 0 +24.51(+2.35%)
Dec 30, 2008 1048 1065 1024 1045 0 -6.93(-0.66%)
Dec 29, 2008 1048 1083 1032 1052 0 +10.61(+1.02%)
Dec 26, 2008 1033 1054 1004 1041 0 +10.19(+0.99%)
Dec 25, 2008 1039 1051 1010 1031 0 +0.00(+0.00%)
Dec 24, 2008 1039 1051 1010 1031 0 -3.35(-0.32%)
Dec 23, 2008 1042 1072 1018 1035 0 +28.44(+2.83%)
Dec 22, 2008 1043 1061 978.14 1006 0 -41.22(-3.94%)
Dec 19, 2008 1088 1124 1026 1047 0 -65.89(-5.92%)
Dec 18, 2008 1185 1193 1096 1113 0 -57.75(-4.93%)
Dec 17, 2008 1144 1196 1120 1171 0 +38.07(+3.36%)
Dec 16, 2008 1038 1135 1023 1133 0 +90.37(+8.67%)
Dec 15, 2008 1052 1071 1020 1043 0 +5.14(+0.50%)
Dec 12, 2008 1016 1059 976.11 1037 0 -6.89(-0.66%)
Dec 11, 2008 1120 1135 1018 1044 0 -76.68(-6.84%)
Dec 10, 2008 1090 1161 1080 1121 0 +44.70(+4.15%)
Dec 09, 2008 1055 1140 1030 1076 0 +38.37(+3.70%)
Dec 08, 2008 963.56 1065 949.37 1038 0 +109.45(+11.79%)
Dec 05, 2008 866.43 936.23 851.40 928.48 0 +49.27(+5.60%)
Dec 04, 2008 877.42 915.58 852.85 879.22 0 +24.09(+2.82%)
Dec 03, 2008 861.42 894.01 830.02 855.13 0 -0.92(-0.11%)
Dec 02, 2008 839.75 870.60 822.67 856.04 0 +42.97(+5.28%)
Dec 01, 2008 854.14 878.52 810.08 813.08 0 -72.53(-8.19%)
Nov 28, 2008 866.98 912.47 849.82 885.61 0 +5.48(+0.62%)
Nov 27, 2008 813.87 887.25 796.98 880.13 0 +0.00(+0.00%)
Nov 26, 2008 813.87 887.25 796.98 880.13 0 +67.25(+8.27%)
Nov 25, 2008 749.69 828.66 742.51 812.88 0 +36.60(+4.72%)
Nov 24, 2008 745.21 789.03 731.38 776.28 0 +72.56(+10.31%)
Nov 21, 2008 711.00 724.60 659.93 703.72 0 +29.81(+4.42%)
Nov 20, 2008 726.94 753.66 656.12 673.91 0 -46.63(-6.47%)
Nov 19, 2008 757.96 775.86 718.12 720.54 0 -60.88(-7.79%)
Nov 18, 2008 802.39 812.28 758.46 781.42 0 -37.37(-4.56%)
Nov 17, 2008 826.86 844.88 794.59 818.79 0 -12.31(-1.48%)
Nov 14, 2008 854.25 867.23 809.32 831.10 0 -25.25(-2.95%)
Nov 13, 2008 831.71 867.03 749.70 856.35 0 +34.99(+4.26%)
Nov 12, 2008 873.07 888.52 810.85 821.36 0 -32.12(-3.76%)
Nov 11, 2008 872.10 883.90 833.43 853.47 0 -2.91(-0.34%)
Nov 10, 2008 911.39 920.40 839.94 856.38 0 -15.92(-1.83%)
Nov 07, 2008 875.86 893.87 841.55 872.30 0 +24.07(+2.84%)
Nov 06, 2008 910.00 929.92 836.44 848.24 0 -76.08(-8.23%)
Nov 05, 2008 952.32 975.79 923.72 924.31 0 -48.26(-4.96%)
Nov 04, 2008 959.55 1003 951.13 972.57 0 +48.34(+5.23%)
Nov 03, 2008 917.01 950.03 893.35 924.23 0 +17.41(+1.92%)
Oct 31, 2008 873.62 926.80 856.28 906.82 0 +14.21(+1.59%)
Oct 30, 2008 867.71 907.45 844.38 892.61 0 +72.74(+8.87%)
Oct 29, 2008 805.18 861.01 789.72 819.88 0 -0.80(-0.10%)
Oct 28, 2008 762.80 823.58 716.79 820.68 0 +90.54(+12.40%)
Oct 27, 2008 733.24 763.18 717.33 730.14 0 -22.24(-2.96%)
Oct 24, 2008 738.15 795.35 718.51 752.38 0 -63.69(-7.80%)
Oct 23, 2008 796.71 831.54 769.26 816.07 0 +26.26(+3.33%)
Oct 22, 2008 835.74 845.93 768.09 789.81 0 -79.80(-9.18%)
Oct 21, 2008 892.48 916.38 853.84 869.61 0 -20.57(-2.31%)
Oct 20, 2008 856.26 905.54 818.97 890.18 0 +41.72(+4.92%)
Oct 17, 2008 855.34 899.63 799.18 848.46 0 -26.04(-2.98%)
Oct 16, 2008 877.05 918.89 801.52 874.50 0 +18.54(+2.17%)
Oct 15, 2008 943.24 960.00 842.73 855.96 0 -120.17(-12.31%)
Oct 14, 2008 1020 1047 944.57 976.14 0 +1.95(+0.20%)
Oct 13, 2008 941.39 976.23 870.63 974.19 0 +123.87(+14.57%)
Oct 10, 2008 817.78 909.49 705.56 850.32 0 -15.96(-1.84%)
Oct 09, 2008 984.04 1003 821.28 866.28 0 -97.16(-10.08%)
Oct 08, 2008 939.76 1029 903.83 963.44 0 -22.13(-2.25%)
Oct 07, 2008 1061 1078 954.06 985.58 0 -54.18(-5.21%)
Oct 06, 2008 1081 1095 953.00 1040 0 -86.35(-7.67%)
Oct 03, 2008 1183 1223 1105 1126 0 -32.78(-2.83%)
Oct 02, 2008 1241 1249 1147 1159 0 -80.06(-6.46%)
Oct 01, 2008 1282 1291 1215 1239 0 -32.93(-2.59%)
Sep 30, 2008 1233 1287 1209 1272 0 +51.86(+4.25%)
Sep 29, 2008 1326 1331 721.72 1220 0 -168.58(-12.14%)
Sep 26, 2008 1375 1410 1361 1389 0 -19.36(-1.38%)
Sep 25, 2008 1399 1430 1363 1408 0 +28.26(+2.05%)
Sep 24, 2008 1397 1419 1365 1380 0 +8.94(+0.65%)
Sep 23, 2008 1401 1421 1344 1371 0 -72.39(-5.02%)
Sep 22, 2008 1498 1503 1426 1443 0 -54.27(-3.62%)
Sep 19, 2008 1496 1568 1433 1497 0 +112.09(+8.09%)
Sep 18, 2008 1378 1487 1287 1385 0 +42.02(+3.13%)
Sep 17, 2008 1393 1407 1334 1343 0 -77.99(-5.49%)
Sep 16, 2008 1369 1443 1339 1421 0 +22.56(+1.61%)
Sep 15, 2008 1436 1459 1386 1399 0 -76.72(-5.20%)
Sep 12, 2008 1482 1501 1442 1475 0 -27.55(-1.83%)
Sep 11, 2008 1486 1515 1467 1503 0 -9.96(-0.66%)
Sep 10, 2008 1523 1538 1490 1513 0 +6.32(+0.42%)
Sep 09, 2008 1581 1594 1499 1507 0 -67.99(-4.32%)
Sep 08, 2008 1565 1603 1535 1575 0 +81.63(+5.47%)
Sep 05, 2008 1484 1507 1457 1493 0 -26.28(-1.73%)
Sep 04, 2008 1564 1580 1502 1519 0 -57.04(-3.62%)
Sep 03, 2008 1562 1594 1542 1576 0 +0.75(+0.05%)
Sep 02, 2008 1556 1601 1547 1576 0 +61.52(+4.06%)
Sep 01, 2008 1526 1549 1505 1514 0 +0.00(+0.00%)
Aug 29, 2008 1526 1549 1505 1514 0 -19.94(-1.30%)
Aug 28, 2008 1515 1544 1506 1534 0 +43.67(+2.93%)
Aug 27, 2008 1462 1504 1422 1490 0 +33.85(+2.32%)
Aug 26, 2008 1474 1492 1434 1456 0 -18.70(-1.27%)
Aug 25, 2008 1508 1509 1465 1475 0 -36.40(-2.41%)
Aug 22, 2008 1493 1518 1483 1512 0 +39.69(+2.70%)
Aug 21, 2008 1455 1488 1447 1472 0 -31.32(-2.08%)
Aug 20, 2008 1474 1514 1466 1503 0 +2.49(+0.17%)
Aug 19, 2008 1517 1529 1472 1501 0 -52.33(-3.37%)
Aug 18, 2008 1598 1609 1542 1553 0 -44.36(-2.78%)
Aug 15, 2008 1593 1614 1566 1597 0 +15.22(+0.96%)
Aug 14, 2008 1577 1596 1556 1582 0 -8.29(-0.52%)
Aug 13, 2008 1592 1600 1550 1590 0 -25.60(-1.58%)
Aug 12, 2008 1625 1633 1593 1616 0 +1.00(+0.06%)
Aug 11, 2008 1593 1649 1586 1615 0 +32.65(+2.06%)
Aug 08, 2008 1541 1595 1517 1582 0 +50.09(+3.27%)
Aug 07, 2008 1551 1569 1523 1532 0 -45.68(-2.89%)
Aug 06, 2008 1550 1592 1536 1578 0 +3.02(+0.19%)
Aug 05, 2008 1513 1581 1505 1575 0 +84.96(+5.70%)
Aug 04, 2008 1487 1533 1466 1490 0 +7.48(+0.50%)
Aug 01, 2008 1541 1541 1460 1483 0 -81.92(-5.24%)
Jul 31, 2008 1555 1587 1509 1564 0 -0.16(-0.01%)
Jul 30, 2008 1583 1591 1540 1565 0 +0.07(+0.00%)
Jul 29, 2008 1565 1579 1523 1565 0 +18.45(+1.19%)
Jul 28, 2008 1593 1595 1530 1546 0 -37.21(-2.35%)
Jul 25, 2008 1587 1617 1562 1583 0 -0.63(-0.04%)
Jul 24, 2008 1663 1668 1571 1584 0 -81.16(-4.87%)
Jul 23, 2008 1658 1757 1635 1665 0 +13.48(+0.82%)
Jul 22, 2008 1583 1656 1576 1652 0 +27.41(+1.69%)
Jul 21, 2008 1631 1681 1607 1624 0 +4.63(+0.29%)
Jul 18, 2008 1631 1651 1588 1620 0 +42.87(+2.72%)
Jul 17, 2008 1562 1604 1534 1577 0 +81.05(+5.42%)
Jul 16, 2008 1448 1509 1419 1496 0 +30.71(+2.10%)
Jul 15, 2008 1463 1496 1420 1465 0 -29.47(-1.97%)
Jul 14, 2008 1542 1547 1484 1494 0 -0.63(-0.04%)
Jul 11, 2008 1530 1540 1467 1495 0 -44.61(-2.90%)
Jul 10, 2008 1576 1586 1513 1540 0 -26.18(-1.67%)
Jul 09, 2008 1612 1639 1560 1566 0 -33.53(-2.10%)
Jul 08, 2008 1563 1608 1523 1599 0 +40.69(+2.61%)
Jul 07, 2008 1599 1619 1528 1559 0 -17.00(-1.08%)
Jul 04, 2008 1562 1597 1541 1576 0 +0.00(+0.00%)
Jul 03, 2008 1562 1597 1541 1576 0 +55.84(+3.67%)
Jul 02, 2008 1600 1603 1511 1520 0 -138.24(-8.34%)
Jul 01, 2008 1693 1700 1621 1658 0 -61.96(-3.60%)
Jun 30, 2008 1723 1748 1701 1720 0 +7.94(+0.46%)
Jun 27, 2008 1713 1728 1692 1712 0 +32.30(+1.92%)
Jun 26, 2008 1725 1729 1664 1680 0 -88.76(-5.02%)
Jun 25, 2008 1741 1794 1729 1769 0 +74.11(+4.37%)
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.