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 28, 2010 1118 1118 1118 0 -39.55(-3.42%)
May 27, 2010 1117 1158 1116 1157 0 +75.94(+7.02%)
May 26, 2010 1081 1106 1070 1081 0 +11.44(+1.07%)
May 25, 2010 1032 1073 1025 1070 0 -13.37(-1.23%)
May 24, 2010 1072 1102 1070 1083 0 -10.31(-0.94%)
May 21, 2010 1056 1103 1051 1093 0 +22.12(+2.06%)
May 20, 2010 1061 1098 1056 1071 0 -53.96(-4.80%)
May 19, 2010 1108 1143 1098 1125 0 -13.55(-1.19%)
May 18, 2010 1169 1182 1133 1139 0 -8.12(-0.71%)
May 17, 2010 1152 1161 1114 1147 0 -3.74(-0.33%)
May 14, 2010 1150 1181 1137 1151 0 -55.42(-4.59%)
May 13, 2010 1216 1234 1199 1206 0 -29.41(-2.38%)
May 12, 2010 1213 1241 1208 1236 0 +27.03(+2.24%)
May 11, 2010 1225 1233 1204 1208 0 -24.08(-1.95%)
May 10, 2010 1228 1236 1218 1233 0 +121.53(+10.94%)
May 07, 2010 1123 1145 1080 1111 0 +13.31(+1.21%)
May 06, 2010 1159 1191 1021 1098 0 -107.18(-8.90%)
May 05, 2010 1210 1235 1199 1205 0 -58.99(-4.67%)
May 04, 2010 1305 1307 1254 1264 0 -73.69(-5.51%)
May 03, 2010 1326 1351 1322 1338 0 +11.27(+0.85%)
Apr 30, 2010 1353 1365 1313 1326 0 +6.77(+0.51%)
Apr 29, 2010 1304 1334 1300 1320 0 +53.31(+4.21%)
Apr 28, 2010 1281 1293 1250 1266 0 -1.60(-0.13%)
Apr 27, 2010 1321 1330 1261 1268 0 -82.20(-6.09%)
Apr 26, 2010 1342 1377 1336 1350 0 +11.19(+0.84%)
Apr 23, 2010 1290 1350 1287 1339 0 +67.18(+5.28%)
Apr 22, 2010 1236 1276 1228 1272 0 +15.54(+1.24%)
Apr 21, 2010 1254 1263 1241 1256 0 +29.78(+2.43%)
Apr 20, 2010 1226 1235 1220 1226 0 +8.31(+0.68%)
Apr 19, 2010 1210 1228 1199 1218 0 -2.95(-0.24%)
Apr 16, 2010 1228 1240 1207 1221 0 +13.73(+1.14%)
Apr 15, 2010 1207 1217 1197 1207 0 -11.04(-0.91%)
Apr 14, 2010 1206 1221 1202 1218 0 +29.49(+2.48%)
Apr 13, 2010 1194 1199 1182 1189 0 -10.60(-0.88%)
Apr 12, 2010 1200 1209 1194 1199 0 -1.92(-0.16%)
Apr 09, 2010 1178 1205 1169 1201 0 +28.78(+2.45%)
Apr 08, 2010 1149 1179 1140 1173 0 +10.04(+0.86%)
Apr 07, 2010 1187 1188 1157 1162 0 -31.99(-2.68%)
Apr 06, 2010 1183 1200 1177 1194 0 +13.61(+1.15%)
Apr 05, 2010 1177 1200 1173 1181 0 +5.27(+0.45%)
Apr 01, 2010 1176 1176 1176 0 +29.69(+2.59%)
Mar 31, 2010 1154 1161 1143 1146 0 -10.79(-0.93%)
Mar 30, 2010 1154 1165 1145 1157 0 -4.55(-0.39%)
Mar 29, 2010 1151 1164 1141 1161 0 +7.28(+0.63%)
Mar 26, 2010 1157 1165 1141 1154 0 +7.39(+0.64%)
Mar 25, 2010 1173 1189 1142 1147 0 -16.07(-1.38%)
Mar 24, 2010 1180 1189 1159 1163 0 -46.29(-3.83%)
Mar 23, 2010 1200 1213 1191 1209 0 +16.65(+1.40%)
Mar 22, 2010 1167 1195 1159 1192 0 +6.76(+0.57%)
Mar 19, 2010 1193 1195 1167 1186 0 -13.70(-1.14%)
Mar 18, 2010 1207 1210 1183 1199 0 -6.60(-0.55%)
Mar 17, 2010 1186 1215 1181 1206 0 +45.38(+3.91%)
Mar 16, 2010 1150 1163 1145 1160 0 +16.76(+1.47%)
Mar 15, 2010 1138 1144 1135 1144 0 -16.52(-1.42%)
Mar 12, 2010 1165 1167 1153 1160 0 +3.20(+0.28%)
Mar 11, 2010 1149 1162 1140 1157 0 +10.00(+0.87%)
Mar 10, 2010 1153 1165 1139 1147 0 -11.01(-0.95%)
Mar 09, 2010 1140 1170 1135 1158 0 +7.90(+0.69%)
Mar 08, 2010 1139 1157 1133 1150 0 +17.82(+1.57%)
Mar 05, 2010 1114 1135 1107 1132 0 +34.58(+3.15%)
Mar 04, 2010 1111 1122 1090 1098 0 -8.79(-0.79%)
Mar 03, 2010 1095 1114 1090 1107 0 +16.46(+1.51%)
Mar 02, 2010 1094 1102 1086 1090 0 -1.29(-0.12%)
Mar 01, 2010 1088 1100 1077 1091 0 +3.81(+0.35%)
Feb 26, 2010 1080 1095 1071 1088 0 -4.32(-0.40%)
Feb 25, 2010 1067 1095 1062 1092 0 -14.16(-1.28%)
Feb 24, 2010 1094 1113 1095 1106 0 +5.70(+0.52%)
Feb 23, 2010 1117 1125 1093 1100 0 -25.53(-2.27%)
Feb 22, 2010 1124 1137 1118 1126 0 +1.31(+0.12%)
Feb 19, 2010 1095 1126 1092 1125 0 +4.96(+0.44%)
Feb 18, 2010 1109 1128 1106 1120 0 +3.27(+0.29%)
Feb 17, 2010 1121 1133 1110 1116 0 +8.88(+0.80%)
Feb 16, 2010 1088 1115 1083 1107 0 +20.49(+1.89%)
Feb 12, 2010 1087 1087 1087 0 -6.66(-0.61%)
Feb 11, 2010 1075 1099 1066 1094 0 +0.16(+0.01%)
Feb 10, 2010 1098 1103 1073 1093 0 -2.75(-0.25%)
Feb 09, 2010 1093 1112 1077 1096 0 +24.32(+2.27%)
Feb 08, 2010 1070 1097 1064 1072 0 -22.64(-2.07%)
Feb 05, 2010 1065 1101 1055 1095 0 +5.19(+0.48%)
Feb 04, 2010 1111 1119 1081 1089 0 -38.10(-3.38%)
Feb 03, 2010 1131 1148 1115 1127 0 -2.05(-0.18%)
Feb 02, 2010 1130 1148 1121 1129 0 +10.34(+0.92%)
Feb 01, 2010 1112 1140 1104 1119 0 +14.64(+1.33%)
Jan 29, 2010 1117 1137 1094 1104 0 -33.72(-2.96%)
Jan 28, 2010 1146 1150 1131 1138 0 -7.33(-0.64%)
Jan 27, 2010 1158 1160 1108 1146 0 -50.77(-4.24%)
Jan 26, 2010 1170 1211 1163 1196 0 +22.43(+1.91%)
Jan 25, 2010 1199 1209 1170 1174 0 -5.07(-0.43%)
Jan 22, 2010 1186 1211 1169 1179 0 -22.03(-1.83%)
Jan 21, 2010 1239 1244 1189 1201 0 -36.19(-2.93%)
Jan 20, 2010 1240 1255 1221 1237 0 -34.68(-2.73%)
Jan 19, 2010 1261 1274 1248 1272 0 +18.74(+1.50%)
Jan 15, 2010 1253 1253 1253 0 -32.61(-2.54%)
Jan 14, 2010 1294 1303 1270 1286 0 -7.51(-0.58%)
Jan 13, 2010 1300 1306 1283 1293 0 +7.05(+0.55%)
Jan 12, 2010 1283 1295 1276 1286 0 -21.34(-1.63%)
Jan 11, 2010 1303 1342 1286 1308 0 +22.17(+1.72%)
Jan 08, 2010 1281 1291 1270 1285 0 +10.23(+0.80%)
Jan 07, 2010 1269 1286 1261 1275 0 -10.61(-0.83%)
Jan 06, 2010 1289 1297 1274 1286 0 -16.30(-1.25%)
Jan 05, 2010 1310 1315 1285 1302 0 -20.78(-1.57%)
Jan 04, 2010 1317 1332 1308 1323 0 +38.59(+3.00%)
Dec 31, 2009 1284 1284 1284 0 -19.96(-1.53%)
Dec 30, 2009 1294 1313 1289 1304 0 -19.29(-1.46%)
Dec 29, 2009 1314 1334 1302 1323 0 +24.69(+1.90%)
Dec 28, 2009 1305 1321 1289 1299 0 -1.92(-0.15%)
Dec 24, 2009 1301 1310 1291 1301 0 +1.18(+0.09%)
Dec 23, 2009 1296 1306 1288 1300 0 -5.46(-0.42%)
Dec 22, 2009 1296 1315 1285 1305 0 +16.63(+1.29%)
Dec 21, 2009 1263 1303 1259 1288 0 +41.49(+3.33%)
Dec 18, 2009 1257 1264 1234 1247 0 +11.16(+0.90%)
Dec 17, 2009 1240 1255 1223 1236 0 -20.91(-1.66%)
Dec 16, 2009 1254 1268 1240 1257 0 +14.28(+1.15%)
Dec 15, 2009 1240 1266 1231 1242 0 -16.85(-1.34%)
Dec 14, 2009 1261 1267 1251 1259 0 +7.19(+0.57%)
Dec 11, 2009 1259 1267 1241 1252 0 +17.88(+1.45%)
Dec 10, 2009 1240 1251 1230 1234 0 +26.19(+2.17%)
Dec 09, 2009 1217 1227 1199 1208 0 -3.58(-0.30%)
Dec 08, 2009 1230 1236 1205 1212 0 -40.68(-3.25%)
Dec 07, 2009 1252 1266 1244 1252 0 -15.02(-1.19%)
Dec 04, 2009 1271 1292 1247 1267 0 +15.38(+1.23%)
Dec 03, 2009 1262 1280 1244 1252 0 -7.43(-0.59%)
Dec 02, 2009 1253 1273 1243 1259 0 +12.20(+0.98%)
Dec 01, 2009 1243 1259 1236 1247 0 +20.19(+1.65%)
Nov 30, 2009 1219 1239 1194 1227 0 +10.21(+0.84%)
Nov 27, 2009 1198 1230 1195 1217 0 -29.31(-2.35%)
Nov 25, 2009 1246 1246 1246 0 +16.65(+1.35%)
Nov 24, 2009 1248 1254 1225 1229 0 -31.48(-2.50%)
Nov 23, 2009 1247 1267 1224 1261 0 +43.96(+3.61%)
Nov 20, 2009 1209 1225 1198 1217 0 -1.28(-0.11%)
Nov 19, 2009 1224 1240 1195 1218 0 -24.69(-1.99%)
Nov 18, 2009 1243 1258 1228 1243 0 +3.20(+0.26%)
Nov 17, 2009 1236 1253 1224 1240 0 -27.03(-2.13%)
Nov 16, 2009 1254 1270 1246 1267 0 +30.76(+2.49%)
Nov 13, 2009 1211 1248 1210 1236 0 +15.76(+1.29%)
Nov 12, 2009 1251 1259 1211 1220 0 -33.06(-2.64%)
Nov 11, 2009 1243 1263 1233 1253 0 +12.18(+0.98%)
Nov 10, 2009 1233 1256 1219 1241 0 -26.33(-2.08%)
Nov 09, 2009 1231 1273 1231 1267 0 +59.65(+4.94%)
Nov 06, 2009 1181 1220 1180 1208 0 -9.87(-0.81%)
Nov 05, 2009 1226 1243 1206 1218 0 +14.84(+1.23%)
Nov 04, 2009 1193 1233 1188 1203 0 +35.22(+3.02%)
Nov 03, 2009 1120 1172 1116 1167 0 +14.42(+1.25%)
Nov 02, 2009 1154 1194 1132 1153 0 +9.48(+0.83%)
Oct 30, 2009 1177 1198 1127 1144 0 -66.66(-5.51%)
Oct 29, 2009 1184 1219 1179 1210 0 +52.52(+4.54%)
Oct 28, 2009 1189 1194 1144 1158 0 -83.42(-6.72%)
Oct 27, 2009 1268 1272 1232 1241 0 -33.01(-2.59%)
Oct 26, 2009 1325 1350 1264 1274 0 -54.68(-4.11%)
Oct 23, 2009 1331 1338 1316 1329 0 -24.80(-1.83%)
Oct 22, 2009 1354 1368 1341 1354 0 -12.33(-0.90%)
Oct 21, 2009 1368 1403 1359 1366 0 -14.13(-1.02%)
Oct 20, 2009 1371 1387 1367 1380 0 -20.28(-1.45%)
Oct 19, 2009 1387 1412 1374 1400 0 +14.89(+1.07%)
Oct 16, 2009 1401 1410 1376 1385 0 -53.61(-3.73%)
Oct 15, 2009 1418 1447 1418 1439 0 +8.31(+0.58%)
Oct 14, 2009 1414 1433 1402 1431 0 +48.98(+3.54%)
Oct 13, 2009 1370 1392 1360 1382 0 -2.45(-0.18%)
Oct 12, 2009 1389 1396 1370 1384 0 +23.21(+1.71%)
Oct 09, 2009 1362 1377 1340 1361 0 -13.12(-0.95%)
Oct 08, 2009 1363 1387 1351 1374 0 +55.09(+4.18%)
Oct 07, 2009 1334 1343 1309 1319 0 -9.40(-0.71%)
Oct 06, 2009 1316 1340 1306 1328 0 +34.24(+2.65%)
Oct 05, 2009 1264 1300 1265 1294 0 +26.44(+2.09%)
Oct 02, 2009 1251 1281 1234 1268 0 -23.95(-1.85%)
Oct 01, 2009 1336 1337 1287 1292 0 -39.03(-2.93%)
Sep 30, 2009 1336 1351 1317 1331 0 -3.72(-0.28%)
Sep 29, 2009 1335 1358 1324 1334 0 -5.00(-0.37%)
Sep 28, 2009 1310 1346 1315 1339 0 +21.03(+1.60%)
Sep 25, 2009 1322 1340 1305 1318 0 -3.45(-0.26%)
Sep 24, 2009 1364 1379 1307 1322 0 -27.81(-2.06%)
Sep 23, 2009 1343 1382 1330 1350 0 -4.89(-0.36%)
Sep 22, 2009 1360 1377 1347 1355 0 -15.61(-1.14%)
Sep 21, 2009 1383 1405 1355 1370 0 -52.03(-3.66%)
Sep 18, 2009 1394 1431 1381 1422 0 +35.42(+2.55%)
Sep 17, 2009 1390 1418 1375 1387 0 +1.63(+0.12%)
Sep 16, 2009 1335 1408 1330 1385 0 +68.34(+5.19%)
Sep 15, 2009 1284 1321 1278 1317 0 +32.00(+2.49%)
Sep 14, 2009 1276 1302 1260 1285 0 +5.06(+0.40%)
Sep 11, 2009 1294 1306 1270 1280 0 -13.95(-1.08%)
Sep 10, 2009 1283 1305 1264 1294 0 -3.69(-0.28%)
Sep 09, 2009 1276 1315 1273 1297 0 +14.15(+1.10%)
Sep 08, 2009 1269 1300 1259 1283 0 +70.49(+5.81%)
Sep 04, 2009 1213 1213 1213 0 +20.96(+1.76%)
Sep 03, 2009 1193 1211 1164 1192 0 +6.06(+0.51%)
Sep 02, 2009 1172 1203 1166 1186 0 -17.92(-1.49%)
Sep 01, 2009 1265 1277 1195 1204 0 -60.03(-4.75%)
Aug 31, 2009 1242 1278 1234 1264 0 +0.60(+0.05%)
Aug 28, 2009 1292 1295 1256 1263 0 -29.52(-2.28%)
Aug 27, 2009 1277 1298 1243 1293 0 +29.97(+2.37%)
Aug 26, 2009 1257 1280 1232 1263 0 -17.43(-1.36%)
Aug 25, 2009 1312 1322 1264 1280 0 +0.97(+0.08%)
Aug 24, 2009 1302 1322 1269 1279 0 -10.45(-0.81%)
Aug 21, 2009 1285 1322 1279 1290 0 +15.24(+1.20%)
Aug 20, 2009 1245 1298 1242 1274 0 +42.39(+3.44%)
Aug 19, 2009 1184 1247 1183 1232 0 +29.55(+2.46%)
Aug 18, 2009 1181 1227 1175 1202 0 +70.74(+6.25%)
Aug 17, 2009 1133 1176 1118 1132 0 -39.26(-3.35%)
Aug 14, 2009 1187 1201 1162 1171 0 -32.35(-2.69%)
Aug 13, 2009 1200 1216 1177 1203 0 +38.33(+3.29%)
Aug 12, 2009 1147 1175 1142 1165 0 +25.03(+2.20%)
Aug 11, 2009 1158 1171 1133 1140 0 -7.71(-0.67%)
Aug 10, 2009 1140 1162 1135 1148 0 -9.61(-0.83%)
Aug 07, 2009 1143 1173 1133 1157 0 +18.75(+1.65%)
Aug 06, 2009 1136 1159 1123 1138 0 -8.03(-0.70%)
Aug 05, 2009 1151 1158 1113 1147 0 -1.23(-0.11%)
Aug 04, 2009 1136 1169 1123 1148 0 +6.41(+0.56%)
Aug 03, 2009 1118 1156 1109 1141 0 +50.45(+4.62%)
Jul 31, 2009 1001 1112 1071 1091 0 +3.92(+0.36%)
Jul 30, 2009 997.75 1103 1068 1087 0 +33.60(+3.19%)
Jul 29, 2009 1080 1086 1048 1053 0 -38.64(-3.54%)
Jul 28, 2009 1075 1099 1064 1092 0 -9.15(-0.83%)
Jul 27, 2009 1105 1115 1085 1101 0 -9.61(-0.87%)
Jul 24, 2009 1089 1123 1081 1111 0 -7.28(-0.65%)
Jul 23, 2009 1068 1125 1068 1118 0 +55.60(+5.23%)
Jul 22, 2009 1033 1074 1033 1062 0 +17.03(+1.63%)
Jul 21, 2009 1061 1079 1031 1045 0 +29.11(+2.86%)
Jun 26, 2009 1007 1026 999.46 1016 0 +4.22(+0.42%)
Jun 25, 2009 990.41 1013 989.50 1012 0 +14.56(+1.46%)
Jun 24, 2009 1000 1026 986.50 997.53 0 -2.50(-0.25%)
Jun 23, 2009 1001 1014 980.87 1000 0 +2.50(+0.25%)
Jun 22, 2009 1016 1024 990.83 997.53 0 -49.93(-4.77%)
Jun 19, 2009 1059 1073 1040 1047 0 +9.95(+0.96%)
Jun 18, 2009 1032 1057 1021 1038 0 +9.02(+0.88%)
Jun 17, 2009 1059 1061 1022 1028 0 -21.98(-2.09%)
Jun 16, 2009 1092 1104 1037 1050 0 -33.52(-3.09%)
Jun 15, 2009 1128 1133 1067 1084 0 -55.74(-4.89%)
Jun 12, 2009 1128 1150 1103 1140 0 +24.49(+2.20%)
Jun 11, 2009 1116 1129 1088 1115 0 -0.25(-0.02%)
Jun 10, 2009 1118 1128 1076 1115 0 +27.16(+2.50%)
Jun 09, 2009 1073 1098 1066 1088 0 +22.95(+2.15%)
Jun 08, 2009 1054 1077 1045 1065 0 -31.02(-2.83%)
Jun 05, 2009 1112 1118 1083 1096 0 -4.46(-0.41%)
Jun 04, 2009 1101 1115 1084 1101 0 -6.18(-0.56%)
Jun 03, 2009 1121 1133 1088 1107 0 -33.98(-2.98%)
Jun 02, 2009 1128 1152 1113 1141 0 +21.40(+1.91%)
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.