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

General Contractors Sector (CIX: MSECTOR636 )

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 1388 1407 1357 1393 0 +8.71(+0.63%)
May 30, 2012 1410 1411 1378 1385 0 -42.92(-3.01%)
May 29, 2012 1434 1445 1410 1427 0 +8.76(+0.62%)
May 25, 2012 1419 1419 1419 0 -11.58(-0.81%)
May 24, 2012 1430 1441 1405 1430 0 +5.09(+0.36%)
May 23, 2012 1392 1428 1374 1425 0 +15.05(+1.07%)
May 22, 2012 1415 1439 1398 1410 0 -1.52(-0.11%)
May 21, 2012 1378 1421 1367 1412 0 +43.51(+3.18%)
May 18, 2012 1393 1405 1362 1368 0 -17.41(-1.26%)
May 17, 2012 1438 1445 1385 1386 0 -52.62(-3.66%)
May 16, 2012 1451 1475 1436 1438 0 -4.76(-0.33%)
May 15, 2012 1462 1475 1437 1443 0 -20.57(-1.41%)
May 14, 2012 1467 1483 1458 1463 0 -32.18(-2.15%)
May 11, 2012 1475 1509 1474 1496 0 +7.89(+0.53%)
May 10, 2012 1503 1515 1477 1488 0 +5.47(+0.37%)
May 09, 2012 1468 1501 1458 1482 0 -9.89(-0.66%)
May 08, 2012 1503 1511 1462 1492 0 -24.17(-1.59%)
May 07, 2012 1513 1536 1502 1516 0 +0.26(+0.02%)
May 04, 2012 1550 1562 1503 1516 0 -42.69(-2.74%)
May 03, 2012 1574 1600 1539 1559 0 +3.19(+0.21%)
May 02, 2012 1523 1564 1518 1556 0 +22.60(+1.47%)
May 01, 2012 1514 1549 1512 1533 0 +11.70(+0.77%)
Apr 30, 2012 1539 1549 1507 1521 0 -16.99(-1.10%)
Apr 27, 2012 1519 1550 1510 1538 0 +26.93(+1.78%)
Apr 26, 2012 1483 1518 1476 1511 0 +25.28(+1.70%)
Apr 25, 2012 1461 1494 1451 1486 0 +23.15(+1.58%)
Apr 24, 2012 1447 1468 1435 1463 0 +18.46(+1.28%)
Apr 23, 2012 1440 1454 1425 1444 0 -21.72(-1.48%)
Apr 20, 2012 1454 1479 1447 1466 0 +22.49(+1.56%)
Apr 19, 2012 1462 1473 1427 1444 0 -16.27(-1.11%)
Apr 18, 2012 1469 1477 1450 1460 0 -13.20(-0.90%)
Apr 17, 2012 1443 1481 1439 1473 0 +45.04(+3.15%)
Apr 16, 2012 1423 1446 1414 1428 0 +3.85(+0.27%)
Apr 13, 2012 1439 1446 1417 1424 0 -23.50(-1.62%)
Apr 12, 2012 1417 1454 1414 1448 0 +32.13(+2.27%)
Apr 11, 2012 1409 1425 1396 1416 0 +25.56(+1.84%)
Apr 10, 2012 1423 1435 1381 1390 0 -41.05(-2.87%)
Apr 09, 2012 1437 1456 1414 1431 0 -34.62(-2.36%)
Apr 05, 2012 1462 1482 1455 1466 0 -2.08(-0.14%)
Apr 04, 2012 1461 1486 1440 1468 0 -10.42(-0.70%)
Apr 03, 2012 1471 1484 1458 1478 0 +3.44(+0.23%)
Apr 02, 2012 1453 1484 1442 1475 0 +16.02(+1.10%)
Mar 30, 2012 1479 1487 1457 1459 0 -8.03(-0.55%)
Mar 29, 2012 1458 1470 1447 1467 0 -3.74(-0.25%)
Mar 28, 2012 1496 1501 1448 1471 0 -26.17(-1.75%)
Mar 27, 2012 1520 1534 1495 1497 0 -23.01(-1.51%)
Mar 26, 2012 1511 1530 1498 1520 0 +27.85(+1.87%)
Mar 23, 2012 1464 1495 1454 1492 0 +27.82(+1.90%)
Mar 22, 2012 1480 1485 1443 1464 0 -31.25(-2.09%)
Mar 21, 2012 1506 1524 1487 1495 0 -9.02(-0.60%)
Mar 20, 2012 1523 1533 1494 1504 0 -40.34(-2.61%)
Mar 19, 2012 1534 1555 1521 1545 0 +5.19(+0.34%)
Mar 16, 2012 1534 1549 1529 1540 0 +7.75(+0.51%)
Mar 15, 2012 1517 1535 1504 1532 0 +21.36(+1.41%)
Mar 14, 2012 1521 1534 1503 1510 0 -18.56(-1.21%)
Mar 13, 2012 1515 1530 1501 1529 0 +26.26(+1.75%)
Mar 12, 2012 1504 1514 1491 1503 0 +0.37(+0.02%)
Mar 09, 2012 1491 1514 1490 1502 0 +11.29(+0.76%)
Mar 08, 2012 1466 1500 1456 1491 0 +34.98(+2.40%)
Mar 07, 2012 1441 1468 1438 1456 0 +20.21(+1.41%)
Mar 06, 2012 1464 1472 1423 1436 0 -51.14(-3.44%)
Mar 05, 2012 1481 1500 1468 1487 0 -2.03(-0.14%)
Mar 02, 2012 1506 1514 1479 1489 0 -23.63(-1.56%)
Mar 01, 2012 1510 1532 1504 1513 0 +10.21(+0.68%)
Feb 29, 2012 1525 1533 1494 1502 0 -22.91(-1.50%)
Feb 28, 2012 1530 1535 1505 1525 0 -5.09(-0.33%)
Feb 27, 2012 1500 1542 1494 1530 0 +12.92(+0.85%)
Feb 24, 2012 1516 1533 1484 1518 0 +2.68(+0.18%)
Feb 23, 2012 1489 1525 1472 1515 0 +5.58(+0.37%)
Feb 22, 2012 1531 1549 1486 1509 0 -21.74(-1.42%)
Feb 21, 2012 1534 1552 1521 1531 0 +5.40(+0.35%)
Feb 17, 2012 1526 1526 1526 0 +2.21(+0.15%)
Feb 16, 2012 1510 1530 1503 1523 0 +14.53(+0.96%)
Feb 15, 2012 1537 1538 1503 1509 0 -20.34(-1.33%)
Feb 14, 2012 1521 1536 1511 1529 0 +1.53(+0.10%)
Feb 13, 2012 1524 1537 1507 1528 0 +18.86(+1.25%)
Feb 10, 2012 1515 1524 1492 1509 0 -24.37(-1.59%)
Feb 09, 2012 1528 1543 1517 1533 0 +8.42(+0.55%)
Feb 08, 2012 1535 1549 1515 1525 0 -9.86(-0.64%)
Feb 07, 2012 1539 1551 1523 1535 0 -11.60(-0.75%)
Feb 06, 2012 1544 1560 1530 1546 0 -5.88(-0.38%)
Feb 03, 2012 1545 1560 1528 1552 0 +23.35(+1.53%)
Feb 02, 2012 1524 1538 1509 1529 0 +7.85(+0.52%)
Feb 01, 2012 1492 1538 1486 1521 0 +40.03(+2.70%)
Jan 31, 2012 1496 1506 1465 1481 0 -6.51(-0.44%)
Jan 30, 2012 1489 1502 1470 1487 0 -14.35(-0.96%)
Jan 27, 2012 1485 1508 1478 1502 0 +10.42(+0.70%)
Jan 26, 2012 1503 1513 1481 1491 0 -2.91(-0.19%)
Jan 25, 2012 1456 1505 1450 1494 0 +37.12(+2.55%)
Jan 24, 2012 1443 1464 1435 1457 0 +1.79(+0.12%)
Jan 23, 2012 1476 1492 1446 1455 0 -21.10(-1.43%)
Jan 20, 2012 1484 1495 1464 1476 0 -17.07(-1.14%)
Jan 19, 2012 1474 1501 1468 1493 0 +22.36(+1.52%)
Jan 18, 2012 1448 1484 1419 1471 0 +26.33(+1.82%)
Jan 17, 2012 1466 1474 1437 1445 0 -4.74(-0.33%)
Jan 13, 2012 1450 1450 1450 0 -22.14(-1.50%)
Jan 12, 2012 1450 1477 1437 1472 0 +26.50(+1.83%)
Jan 11, 2012 1431 1456 1427 1445 0 +3.33(+0.23%)
Jan 10, 2012 1436 1456 1425 1442 0 +23.89(+1.68%)
Jan 09, 2012 1418 1435 1406 1418 0 +7.45(+0.53%)
Jan 06, 2012 1412 1420 1396 1410 0 -2.55(-0.18%)
Jan 05, 2012 1407 1424 1379 1413 0 +2.92(+0.21%)
Jan 04, 2012 1401 1417 1388 1410 0 +19.61(+1.41%)
Dec 30, 2011 1398 1406 1388 1391 0 -5.14(-0.37%)
Dec 29, 2011 1379 1408 1376 1396 0 +20.33(+1.48%)
Dec 28, 2011 1415 1417 1367 1375 0 -38.13(-2.70%)
Dec 27, 2011 1405 1425 1397 1413 0 +0.18(+0.01%)
Dec 23, 2011 1413 1413 1413 0 +39.12(+2.85%)
Dec 21, 2011 1362 1382 1335 1374 0 +7.71(+0.56%)
Dec 20, 2011 1348 1384 1346 1366 0 +50.75(+3.86%)
Dec 19, 2011 1369 1374 1305 1316 0 -39.93(-2.95%)
Dec 16, 2011 1333 1367 1326 1356 0 +36.19(+2.74%)
Dec 15, 2011 1322 1327 1302 1319 0 +26.87(+2.08%)
Dec 14, 2011 1319 1323 1282 1293 0 -36.80(-2.77%)
Dec 13, 2011 1378 1386 1314 1329 0 -36.75(-2.69%)
Dec 12, 2011 1367 1372 1349 1366 0 -20.08(-1.45%)
Dec 09, 2011 1355 1397 1346 1386 0 +39.41(+2.93%)
Dec 08, 2011 1375 1381 1341 1347 0 -42.96(-3.09%)
Dec 07, 2011 1375 1404 1359 1390 0 +2.97(+0.21%)
Dec 06, 2011 1395 1404 1370 1387 0 -7.39(-0.53%)
Dec 05, 2011 1411 1422 1380 1394 0 +4.59(+0.33%)
Dec 02, 2011 1411 1422 1382 1390 0 -2.76(-0.20%)
Dec 01, 2011 1373 1428 1368 1392 0 -8.48(-0.61%)
Nov 30, 2011 1366 1402 1361 1401 0 +78.18(+5.91%)
Nov 29, 2011 1329 1340 1306 1323 0 -6.17(-0.46%)
Nov 28, 2011 1306 1336 1302 1329 0 +68.96(+5.47%)
Nov 25, 2011 1254 1286 1245 1260 0 -0.40(-0.03%)
Nov 23, 2011 1260 1260 1260 0 -28.69(-2.23%)
Nov 22, 2011 1290 1306 1268 1289 0 -5.14(-0.40%)
Nov 21, 2011 1276 1304 1254 1294 0 -7.90(-0.61%)
Nov 18, 2011 1314 1323 1292 1302 0 -4.43(-0.34%)
Nov 17, 2011 1323 1340 1294 1306 0 -23.73(-1.78%)
Nov 16, 2011 1308 1368 1301 1330 0 +8.24(+0.62%)
Nov 15, 2011 1300 1332 1285 1322 0 +19.69(+1.51%)
Nov 14, 2011 1312 1319 1282 1302 0 -15.79(-1.20%)
Nov 11, 2011 1291 1339 1277 1318 0 +28.03(+2.17%)
Nov 10, 2011 1309 1330 1262 1290 0 +0.46(+0.04%)
Nov 09, 2011 1306 1330 1277 1290 0 -59.32(-4.40%)
Nov 08, 2011 1357 1363 1317 1349 0 +0.01(+0.00%)
Nov 07, 2011 1371 1385 1315 1349 0 -26.99(-1.96%)
Nov 04, 2011 1392 1404 1356 1376 0 -39.16(-2.77%)
Nov 03, 2011 1392 1419 1362 1415 0 +41.41(+3.01%)
Nov 02, 2011 1327 1387 1310 1374 0 +92.89(+7.25%)
Nov 01, 2011 1278 1320 1258 1281 0 -61.91(-4.61%)
Oct 31, 2011 1365 1380 1340 1343 0 -45.51(-3.28%)
Oct 28, 2011 1383 1409 1362 1388 0 +1.72(+0.12%)
Oct 27, 2011 1346 1408 1324 1386 0 +79.39(+6.07%)
Oct 26, 2011 1326 1339 1258 1307 0 +37.55(+2.96%)
Oct 25, 2011 1301 1312 1260 1269 0 -46.50(-3.53%)
Oct 24, 2011 1286 1324 1284 1316 0 +38.09(+2.98%)
Oct 21, 2011 1264 1289 1248 1278 0 +35.59(+2.86%)
Oct 20, 2011 1235 1250 1199 1242 0 +5.50(+0.44%)
Oct 19, 2011 1255 1274 1226 1237 0 -21.40(-1.70%)
Oct 18, 2011 1216 1273 1196 1258 0 +42.76(+3.52%)
Oct 17, 2011 1239 1248 1207 1215 0 -40.12(-3.20%)
Oct 14, 2011 1255 1263 1226 1256 0 +22.99(+1.87%)
Oct 13, 2011 1229 1242 1202 1233 0 -11.95(-0.96%)
Oct 12, 2011 1226 1268 1217 1244 0 +27.38(+2.25%)
Oct 11, 2011 1195 1227 1186 1217 0 +7.72(+0.64%)
Oct 10, 2011 1183 1215 1176 1209 0 +53.84(+4.66%)
Oct 07, 2011 1190 1195 1129 1156 0 -24.40(-2.07%)
Oct 06, 2011 1178 1196 1145 1180 0 +39.89(+3.50%)
Oct 05, 2011 1095 1149 1080 1140 0 +50.84(+4.67%)
Oct 04, 2011 1017 1092 985.54 1089 0 +43.26(+4.14%)
Oct 03, 2011 1108 1128 1045 1046 0 -76.78(-6.84%)
Sep 30, 2011 1144 1157 1120 1123 0 -46.00(-3.94%)
Sep 29, 2011 1166 1187 1132 1169 0 +31.96(+2.81%)
Sep 28, 2011 1179 1183 1129 1137 0 -38.09(-3.24%)
Sep 27, 2011 1179 1216 1161 1175 0 +29.63(+2.59%)
Sep 26, 2011 1137 1157 1103 1145 0 +22.52(+2.01%)
Sep 23, 2011 1084 1135 1078 1123 0 +30.89(+2.83%)
Sep 22, 2011 1109 1128 1071 1092 0 -56.59(-4.93%)
Sep 21, 2011 1173 1208 1146 1148 0 -26.55(-2.26%)
Sep 20, 2011 1210 1227 1174 1175 0 -34.90(-2.88%)
Sep 19, 2011 1198 1220 1179 1210 0 -5.76(-0.47%)
Sep 16, 2011 1231 1237 1203 1216 0 -10.72(-0.87%)
Sep 15, 2011 1227 1236 1202 1226 0 +20.30(+1.68%)
Sep 14, 2011 1201 1227 1161 1206 0 +16.12(+1.35%)
Sep 13, 2011 1172 1203 1158 1190 0 +20.44(+1.75%)
Sep 12, 2011 1151 1183 1132 1169 0 -2.22(-0.19%)
Sep 09, 2011 1198 1208 1152 1172 0 -44.49(-3.66%)
Sep 08, 2011 1214 1238 1203 1216 0 -12.40(-1.01%)
Sep 07, 2011 1205 1235 1197 1229 0 +48.45(+4.11%)
Sep 06, 2011 1118 1189 1113 1180 0 +13.21(+1.13%)
Sep 02, 2011 1167 1167 1167 0 -62.35(-5.07%)
Sep 01, 2011 1255 1274 1223 1229 0 -29.55(-2.35%)
Aug 31, 2011 1272 1282 1245 1259 0 +1.44(+0.11%)
Aug 30, 2011 1213 1271 1206 1257 0 +42.23(+3.48%)
Aug 29, 2011 1201 1223 1192 1215 0 +35.87(+3.04%)
Aug 26, 2011 1116 1192 1095 1179 0 +52.79(+4.69%)
Aug 25, 2011 1165 1170 1118 1126 0 -27.95(-2.42%)
Aug 24, 2011 1132 1170 1124 1154 0 +19.50(+1.72%)
Aug 23, 2011 1092 1136 1076 1135 0 +48.72(+4.49%)
Aug 22, 2011 1115 1120 1075 1086 0 +2.83(+0.26%)
Aug 19, 2011 1078 1128 1072 1083 0 -15.02(-1.37%)
Aug 18, 2011 1143 1149 1086 1098 0 -89.94(-7.57%)
Aug 17, 2011 1220 1237 1176 1188 0 -23.27(-1.92%)
Aug 16, 2011 1222 1240 1202 1212 0 -32.47(-2.61%)
Aug 15, 2011 1225 1247 1215 1244 0 +32.11(+2.65%)
Aug 12, 2011 1219 1236 1192 1212 0 +5.22(+0.43%)
Aug 11, 2011 1138 1230 1128 1207 0 +80.90(+7.19%)
Aug 10, 2011 1140 1181 1108 1126 0 -42.07(-3.60%)
Aug 09, 2011 1164 1170 1059 1168 0 +109.72(+10.37%)
Aug 08, 2011 1164 1186 1035 1058 0 -152.38(-12.59%)
Aug 05, 2011 1260 1266 1180 1211 0 -24.19(-1.96%)
Aug 04, 2011 1321 1324 1233 1235 0 -110.59(-8.22%)
Aug 03, 2011 1307 1355 1279 1345 0 +70.00(+5.49%)
Aug 02, 2011 1334 1348 1272 1275 0 -64.79(-4.83%)
Aug 01, 2011 1385 1394 1321 1340 0 -20.30(-1.49%)
Jul 29, 2011 1330 1370 1320 1360 0 +15.14(+1.13%)
Jul 28, 2011 1366 1391 1342 1345 0 -19.04(-1.40%)
Jul 27, 2011 1400 1402 1357 1364 0 -47.58(-3.37%)
Jul 26, 2011 1430 1433 1400 1412 0 -16.93(-1.18%)
Jul 25, 2011 1426 1453 1415 1429 0 -15.29(-1.06%)
Jul 22, 2011 1426 1458 1418 1444 0 +24.94(+1.76%)
Jul 21, 2011 1398 1425 1390 1419 0 +32.60(+2.35%)
Jul 20, 2011 1386 1395 1372 1387 0 +2.05(+0.15%)
Jul 19, 2011 1374 1394 1364 1385 0 +22.53(+1.65%)
Jul 18, 2011 1371 1378 1353 1362 0 -18.67(-1.35%)
Jul 15, 2011 1393 1394 1362 1381 0 -5.74(-0.41%)
Jul 14, 2011 1398 1418 1363 1386 0 +6.90(+0.50%)
Jul 13, 2011 1377 1405 1374 1380 0 +12.01(+0.88%)
Jul 12, 2011 1369 1394 1360 1368 0 -9.02(-0.66%)
Jul 11, 2011 1401 1404 1365 1377 0 -47.00(-3.30%)
Jul 08, 2011 1412 1426 1396 1424 0 -12.35(-0.86%)
Jul 07, 2011 1430 1444 1424 1436 0 +19.29(+1.36%)
Jul 06, 2011 1406 1422 1390 1417 0 +3.75(+0.27%)
Jul 05, 2011 1412 1421 1398 1413 0 -2.17(-0.15%)
Jul 01, 2011 1415 1415 1415 0 +27.33(+1.97%)
Jun 30, 2011 1376 1400 1368 1388 0 +13.19(+0.96%)
Jun 29, 2011 1361 1387 1344 1375 0 +31.30(+2.33%)
Jun 28, 2011 1319 1347 1313 1343 0 +28.62(+2.18%)
Jun 27, 2011 1299 1319 1294 1315 0 +8.47(+0.65%)
Jun 24, 2011 1330 1336 1299 1306 0 -19.90(-1.50%)
Jun 23, 2011 1286 1328 1282 1326 0 +9.92(+0.75%)
Jun 22, 2011 1286 1331 1289 1316 0 +18.26(+1.41%)
Jun 21, 2011 1281 1303 1275 1298 0 +26.94(+2.12%)
Jun 20, 2011 1269 1274 1264 1271 0 +5.42(+0.43%)
Jun 17, 2011 1284 1291 1257 1265 0 -8.49(-0.67%)
Jun 16, 2011 1284 1296 1257 1274 0 -10.73(-0.84%)
Jun 15, 2011 1301 1315 1278 1285 0 -29.10(-2.21%)
Jun 14, 2011 1297 1321 1291 1314 0 +33.98(+2.66%)
Jun 13, 2011 1286 1293 1267 1280 0 -1.04(-0.08%)
Jun 10, 2011 1302 1310 1269 1281 0 -29.35(-2.24%)
Jun 09, 2011 1309 1321 1300 1310 0 +3.50(+0.27%)
Jun 08, 2011 1293 1312 1281 1307 0 +7.43(+0.57%)
Jun 07, 2011 1304 1319 1287 1299 0 +4.25(+0.33%)
Jun 06, 2011 1322 1332 1288 1295 0 -31.68(-2.39%)
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.