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 Entertainment Sector (CIX: MSECTOR716 )

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, 2010 1581 1616 1564 1581 0 -0.35(-0.02%)
May 28, 2010 1581 1616 1564 1582 0 -22.74(-1.42%)
May 27, 2010 1565 1606 1554 1604 0 +82.49(+5.42%)
May 26, 2010 1551 1568 1515 1522 0 -8.00(-0.52%)
May 25, 2010 1497 1536 1478 1530 0 -8.56(-0.56%)
May 24, 2010 1558 1574 1534 1538 0 -19.53(-1.25%)
May 21, 2010 1525 1577 1522 1558 0 +16.77(+1.09%)
May 20, 2010 1534 1572 1526 1541 0 -71.87(-4.46%)
May 19, 2010 1620 1635 1583 1613 0 -16.87(-1.04%)
May 18, 2010 1684 1694 1622 1630 0 -34.32(-2.06%)
May 17, 2010 1653 1670 1607 1664 0 +23.48(+1.43%)
May 14, 2010 1640 1690 1625 1641 0 -52.02(-3.07%)
May 13, 2010 1722 1736 1686 1693 0 -48.77(-2.80%)
May 12, 2010 1722 1749 1711 1742 0 +50.48(+2.99%)
May 11, 2010 1711 1721 1685 1691 0 -10.94(-0.64%)
May 10, 2010 1687 1704 1678 1702 0 +111.91(+7.04%)
May 07, 2010 1621 1640 1552 1590 0 -64.31(-3.89%)
May 06, 2010 1682 1731 1537 1654 0 -61.28(-3.57%)
May 05, 2010 1723 1754 1706 1716 0 -54.73(-3.09%)
May 04, 2010 1809 1811 1757 1770 0 -74.94(-4.06%)
May 03, 2010 1834 1854 1824 1845 0 +27.37(+1.51%)
Apr 30, 2010 1861 1877 1813 1818 0 -59.72(-3.18%)
Apr 29, 2010 1829 1882 1827 1878 0 +66.81(+3.69%)
Apr 28, 2010 1823 1832 1798 1811 0 -36.51(-1.98%)
Apr 27, 2010 1885 1903 1841 1847 0 -65.44(-3.42%)
Apr 26, 2010 1890 1931 1884 1913 0 +43.79(+2.34%)
Apr 23, 2010 1832 1874 1821 1869 0 +52.85(+2.91%)
Apr 22, 2010 1745 1825 1738 1816 0 +46.20(+2.61%)
Apr 21, 2010 1746 1776 1742 1770 0 +10.56(+0.60%)
Apr 20, 2010 1725 1765 1724 1759 0 +36.07(+2.09%)
Apr 19, 2010 1706 1734 1697 1723 0 -10.57(-0.61%)
Apr 16, 2010 1756 1759 1716 1734 0 -31.51(-1.78%)
Apr 15, 2010 1752 1777 1744 1765 0 +14.71(+0.84%)
Apr 14, 2010 1738 1754 1725 1751 0 +14.00(+0.81%)
Apr 13, 2010 1740 1745 1709 1737 0 +8.99(+0.52%)
Apr 12, 2010 1738 1744 1722 1728 0 -4.25(-0.25%)
Apr 09, 2010 1725 1734 1710 1732 0 +20.87(+1.22%)
Apr 08, 2010 1685 1722 1679 1711 0 +5.89(+0.35%)
Apr 07, 2010 1720 1731 1689 1705 0 -40.44(-2.32%)
Apr 06, 2010 1732 1754 1728 1746 0 -7.42(-0.42%)
Apr 05, 2010 1738 1763 1732 1753 0 +18.74(+1.08%)
Apr 01, 2010 1734 1734 1734 0 +19.18(+1.12%)
Mar 31, 2010 1719 1730 1705 1715 0 -10.68(-0.62%)
Mar 30, 2010 1726 1734 1712 1726 0 +8.78(+0.51%)
Mar 29, 2010 1715 1723 1699 1717 0 +7.95(+0.47%)
Mar 26, 2010 1704 1723 1697 1709 0 +8.40(+0.49%)
Mar 25, 2010 1711 1723 1698 1701 0 +3.55(+0.21%)
Mar 24, 2010 1694 1704 1680 1697 0 -18.15(-1.06%)
Mar 23, 2010 1707 1735 1691 1715 0 +40.77(+2.43%)
Mar 22, 2010 1636 1681 1630 1675 0 -14.98(-0.89%)
Mar 19, 2010 1715 1726 1682 1690 0 -7.76(-0.46%)
Mar 18, 2010 1699 1707 1685 1697 0 -3.71(-0.22%)
Mar 17, 2010 1695 1712 1685 1701 0 +17.67(+1.05%)
Mar 16, 2010 1681 1689 1666 1683 0 +4.28(+0.25%)
Mar 15, 2010 1671 1684 1665 1679 0 -13.89(-0.82%)
Mar 12, 2010 1689 1700 1673 1693 0 +12.02(+0.72%)
Mar 11, 2010 1670 1684 1658 1681 0 +2.58(+0.15%)
Mar 10, 2010 1654 1688 1649 1678 0 +15.26(+0.92%)
Mar 09, 2010 1650 1678 1642 1663 0 -6.12(-0.37%)
Mar 08, 2010 1661 1683 1656 1669 0 +2.24(+0.13%)
Mar 05, 2010 1637 1672 1632 1667 0 +40.25(+2.47%)
Mar 04, 2010 1616 1637 1611 1627 0 +21.23(+1.32%)
Mar 03, 2010 1620 1628 1596 1605 0 -3.66(-0.23%)
Mar 02, 2010 1650 1660 1599 1609 0 +1.14(+0.07%)
Mar 01, 2010 1523 1613 1585 1608 0 +7.56(+0.47%)
Feb 26, 2010 1491 1609 1556 1600 0 +13.26(+0.84%)
Feb 25, 2010 1563 1592 1551 1587 0 -6.26(-0.39%)
Feb 24, 2010 1531 1598 1528 1593 0 +85.14(+5.64%)
Feb 23, 2010 1516 1529 1496 1508 0 -20.85(-1.36%)
Feb 22, 2010 1530 1544 1520 1529 0 +9.16(+0.60%)
Feb 19, 2010 1516 1532 1508 1520 0 +8.99(+0.59%)
Feb 18, 2010 1512 1520 1503 1511 0 -5.76(-0.38%)
Feb 17, 2010 1512 1524 1504 1517 0 +19.92(+1.33%)
Feb 16, 2010 1487 1504 1479 1497 0 +24.61(+1.67%)
Feb 15, 2010 69.61 1472 1472 1472 0 +0.11(+0.01%)
Feb 12, 2010 1464 1478 1454 1472 0 -12.42(-0.84%)
Feb 11, 2010 1458 1488 1446 1485 0 +23.58(+1.61%)
Feb 10, 2010 1475 1482 1451 1461 0 -8.16(-0.56%)
Feb 09, 2010 1485 1495 1460 1469 0 +11.23(+0.77%)
Feb 08, 2010 1451 1495 1438 1458 0 -0.85(-0.06%)
Feb 05, 2010 1462 1470 1424 1459 0 -11.97(-0.81%)
Feb 04, 2010 1513 1525 1468 1471 0 -70.37(-4.57%)
Feb 03, 2010 1537 1553 1531 1541 0 -5.04(-0.33%)
Feb 02, 2010 1543 1554 1528 1546 0 +28.72(+1.89%)
Feb 01, 2010 1511 1526 1504 1517 0 +24.62(+1.65%)
Jan 29, 2010 1536 1544 1487 1493 0 -38.31(-2.50%)
Jan 28, 2010 1541 1550 1513 1531 0 +22.83(+1.51%)
Jan 27, 2010 1501 1515 1484 1508 0 +1.63(+0.11%)
Jan 26, 2010 1508 1525 1494 1507 0 +13.52(+0.91%)
Jan 25, 2010 1509 1518 1481 1493 0 +12.47(+0.84%)
Jan 22, 2010 1504 1515 1472 1481 0 -38.59(-2.54%)
Jan 21, 2010 1553 1567 1514 1519 0 -6.46(-0.42%)
Jan 20, 2010 1547 1552 1508 1526 0 -28.33(-1.82%)
Jan 19, 2010 1534 1562 1526 1554 0 +30.62(+2.01%)
Jan 18, 2010 71.77 1524 1523 1523 0 -0.26(-0.02%)
Jan 15, 2010 1543 1551 1510 1524 0 -27.83(-1.79%)
Jan 14, 2010 1513 1561 1509 1551 0 +37.37(+2.47%)
Jan 13, 2010 1480 1519 1472 1514 0 +42.88(+2.91%)
Jan 12, 2010 1476 1485 1455 1471 0 -24.80(-1.66%)
Jan 11, 2010 1503 1508 1486 1496 0 +7.38(+0.50%)
Jan 08, 2010 1473 1492 1464 1489 0 +38.78(+2.67%)
Jan 07, 2010 1447 1458 1434 1450 0 +14.56(+1.01%)
Jan 06, 2010 1456 1470 1428 1435 0 -23.05(-1.58%)
Jan 05, 2010 1455 1470 1445 1458 0 +13.20(+0.91%)
Jan 04, 2010 1454 1472 1437 1445 0 +20.94(+1.47%)
Dec 31, 2009 1424 1424 1424 0 -14.52(-1.01%)
Dec 30, 2009 1445 1451 1429 1439 0 -8.35(-0.58%)
Dec 29, 2009 1464 1471 1440 1447 0 +2.83(+0.20%)
Dec 28, 2009 1465 1474 1439 1444 0 -10.60(-0.73%)
Dec 24, 2009 1455 1466 1451 1455 0 +2.91(+0.20%)
Dec 23, 2009 1461 1466 1443 1452 0 -5.77(-0.40%)
Dec 22, 2009 1449 1472 1439 1458 0 +7.81(+0.54%)
Dec 21, 2009 1458 1467 1434 1450 0 +15.04(+1.05%)
Dec 18, 2009 1430 1449 1408 1435 0 -34.02(-2.32%)
Dec 17, 2009 1473 1488 1460 1469 0 -24.88(-1.67%)
Dec 16, 2009 1505 1520 1478 1494 0 +10.76(+0.73%)
Dec 15, 2009 1465 1493 1460 1483 0 +3.92(+0.27%)
Dec 14, 2009 1476 1489 1472 1479 0 +46.88(+3.27%)
Dec 11, 2009 1433 1444 1421 1432 0 +10.99(+0.77%)
Dec 10, 2009 1407 1433 1398 1421 0 +27.08(+1.94%)
Dec 09, 2009 1418 1420 1377 1394 0 -11.93(-0.85%)
Dec 08, 2009 1418 1423 1397 1406 0 -26.43(-1.85%)
Dec 07, 2009 1440 1454 1424 1432 0 -12.98(-0.90%)
Dec 04, 2009 1447 1466 1420 1445 0 +11.78(+0.82%)
Dec 03, 2009 1443 1462 1429 1434 0 -3.57(-0.25%)
Dec 02, 2009 1428 1443 1420 1437 0 +23.09(+1.63%)
Dec 01, 2009 1422 1437 1403 1414 0 +8.86(+0.63%)
Nov 30, 2009 1397 1418 1377 1405 0 +2.67(+0.19%)
Nov 27, 2009 1381 1416 1376 1403 0 -38.74(-2.69%)
Nov 26, 2009 1426 1451 1406 1441 0 -0.79(-0.05%)
Nov 25, 2009 1426 1451 1408 1442 0 +30.92(+2.19%)
Nov 24, 2009 1406 1424 1385 1411 0 -12.20(-0.86%)
Nov 23, 2009 1429 1445 1413 1423 0 +14.09(+1.00%)
Nov 20, 2009 1400 1415 1388 1409 0 +5.30(+0.38%)
Nov 19, 2009 1419 1423 1394 1404 0 -34.54(-2.40%)
Nov 18, 2009 1445 1451 1423 1439 0 +4.38(+0.31%)
Nov 17, 2009 1439 1445 1418 1434 0 -13.75(-0.95%)
Nov 16, 2009 1428 1453 1419 1448 0 +31.33(+2.21%)
Nov 13, 2009 1407 1429 1395 1417 0 +36.77(+2.66%)
Nov 12, 2009 1402 1410 1372 1380 0 -14.64(-1.05%)
Nov 11, 2009 1402 1415 1383 1395 0 +0.89(+0.06%)
Nov 10, 2009 1379 1400 1371 1394 0 -7.86(-0.56%)
Nov 09, 2009 1367 1405 1358 1401 0 +56.29(+4.18%)
Nov 06, 2009 1340 1364 1333 1345 0 +3.08(+0.23%)
Nov 05, 2009 1333 1360 1324 1342 0 +28.85(+2.20%)
Nov 04, 2009 1329 1349 1305 1313 0 +20.06(+1.55%)
Nov 03, 2009 1287 1306 1260 1293 0 -10.13(-0.78%)
Nov 02, 2009 1304 1328 1278 1303 0 +11.03(+0.85%)
Oct 30, 2009 1349 1357 1286 1292 0 -61.92(-4.57%)
Oct 29, 2009 1320 1358 1315 1354 0 +62.79(+4.86%)
Oct 28, 2009 1331 1335 1285 1291 0 -48.79(-3.64%)
Oct 27, 2009 1365 1371 1335 1340 0 -15.93(-1.17%)
Oct 26, 2009 1408 1420 1342 1356 0 -54.76(-3.88%)
Oct 23, 2009 1417 1421 1402 1411 0 -39.42(-2.72%)
Oct 22, 2009 1426 1457 1399 1450 0 +33.91(+2.39%)
Oct 21, 2009 1469 1492 1415 1416 0 -44.47(-3.04%)
Oct 20, 2009 1455 1466 1451 1461 0 -10.99(-0.75%)
Oct 19, 2009 1477 1499 1459 1472 0 +16.78(+1.15%)
Oct 16, 2009 1461 1469 1443 1455 0 -18.46(-1.25%)
Oct 15, 2009 1469 1479 1462 1474 0 +5.03(+0.34%)
Oct 14, 2009 1473 1483 1449 1469 0 +31.55(+2.20%)
Oct 13, 2009 1438 1448 1417 1437 0 -0.31(-0.02%)
Oct 12, 2009 1444 1457 1426 1437 0 +3.16(+0.22%)
Oct 09, 2009 1458 1462 1428 1434 0 -24.65(-1.69%)
Oct 08, 2009 1455 1479 1440 1459 0 +140.86(+10.69%)
Oct 07, 2009 1326 1336 1313 1318 0 -66.56(-4.81%)
Oct 06, 2009 1395 1402 1378 1384 0 +8.38(+0.61%)
Oct 05, 2009 1371 1382 1358 1376 0 +9.42(+0.69%)
Oct 02, 2009 1361 1385 1354 1367 0 -10.67(-0.77%)
Oct 01, 2009 1393 1403 1361 1377 0 -25.82(-1.84%)
Sep 30, 2009 1410 1412 1368 1403 0 -7.67(-0.54%)
Sep 29, 2009 1416 1428 1399 1411 0 -2.44(-0.17%)
Sep 28, 2009 1397 1419 1387 1413 0 +18.78(+1.35%)
Sep 25, 2009 1418 1431 1386 1395 0 -34.36(-2.40%)
Sep 24, 2009 1441 1445 1405 1429 0 +20.89(+1.48%)
Sep 23, 2009 1431 1439 1401 1408 0 -8.46(-0.60%)
Sep 22, 2009 1431 1470 1411 1416 0 +63.18(+4.67%)
Sep 21, 2009 1360 1372 1336 1353 0 -15.51(-1.13%)
Sep 18, 2009 1396 1400 1359 1369 0 -16.51(-1.19%)
Sep 17, 2009 1403 1414 1370 1385 0 -72.06(-4.94%)
Sep 16, 2009 1449 1466 1428 1457 0 +29.79(+2.09%)
Sep 15, 2009 1426 1441 1408 1428 0 +31.73(+2.27%)
Sep 14, 2009 1378 1401 1374 1396 0 -0.59(-0.04%)
Sep 11, 2009 1404 1415 1388 1396 0 +8.65(+0.62%)
Sep 10, 2009 1371 1392 1357 1388 0 +16.55(+1.21%)
Sep 09, 2009 1342 1393 1335 1371 0 +50.50(+3.82%)
Sep 08, 2009 1329 1333 1308 1321 0 +53.46(+4.22%)
Sep 07, 2009 1265 1280 1258 1267 0 -0.57(-0.04%)
Sep 04, 2009 1265 1280 1258 1268 0 +5.79(+0.46%)
Sep 03, 2009 1260 1270 1242 1262 0 +34.80(+2.84%)
Sep 02, 2009 1233 1241 1215 1227 0 -8.34(-0.67%)
Sep 01, 2009 1269 1292 1228 1236 0 -32.16(-2.54%)
Aug 31, 2009 1295 1300 1260 1268 0 -39.53(-3.02%)
Aug 28, 2009 1319 1325 1293 1307 0 +10.40(+0.80%)
Aug 27, 2009 1307 1313 1279 1297 0 -15.68(-1.19%)
Aug 26, 2009 1322 1327 1299 1313 0 -20.62(-1.55%)
Aug 25, 2009 1341 1348 1319 1333 0 +16.06(+1.22%)
Aug 24, 2009 1347 1353 1309 1317 0 +58.73(+4.67%)
Aug 21, 2009 1244 1271 1235 1258 0 +28.98(+2.36%)
Aug 20, 2009 1202 1241 1196 1229 0 +33.79(+2.83%)
Aug 19, 2009 1157 1207 1150 1196 0 +22.98(+1.96%)
Aug 18, 2009 1159 1182 1151 1173 0 +21.73(+1.89%)
Aug 17, 2009 1166 1172 1140 1151 0 -60.28(-4.98%)
Aug 14, 2009 1232 1236 1191 1211 0 -22.52(-1.83%)
Aug 13, 2009 1219 1238 1192 1234 0 +1.10(+0.09%)
Aug 12, 2009 1185 1255 1180 1233 0 +37.29(+3.12%)
Aug 11, 2009 1189 1207 1175 1195 0 -16.05(-1.32%)
Aug 10, 2009 1218 1233 1196 1211 0 -14.91(-1.22%)
Aug 07, 2009 1193 1246 1176 1226 0 +53.96(+4.60%)
Aug 06, 2009 1198 1205 1168 1172 0 -5.82(-0.49%)
Aug 05, 2009 1208 1212 1168 1178 0 -8.21(-0.69%)
Aug 04, 2009 1173 1203 1159 1186 0 +8.06(+0.68%)
Aug 03, 2009 1161 1188 1156 1178 0 +43.22(+3.81%)
Jul 31, 2009 1139 1158 1128 1135 0 -1.70(-0.15%)
Jul 30, 2009 1117 1153 1109 1137 0 +34.25(+3.11%)
Jul 29, 2009 1107 1126 1084 1102 0 -52.47(-4.54%)
Jul 28, 2009 1124 1159 1116 1155 0 +10.18(+0.89%)
Jul 27, 2009 1145 1164 1124 1145 0 -18.19(-1.56%)
Jul 25, 2009 1153 1167 1137 1163 0 -0.99(-0.09%)
Jul 24, 2009 1154 1168 1137 1164 0 -4.51(-0.39%)
Jul 23, 2009 1111 1182 1107 1168 0 +40.36(+3.58%)
Jul 22, 2009 1092 1136 1089 1128 0 +9.87(+0.88%)
Jul 21, 2009 1124 1129 1095 1118 0 +89.46(+8.70%)
Jun 26, 2009 1028 1043 1019 1029 0 -13.23(-1.27%)
Jun 25, 2009 1037 1051 1028 1042 0 +17.33(+1.69%)
Jun 24, 2009 1020 1062 1015 1025 0 +27.31(+2.74%)
Jun 23, 2009 1015 1019 988.35 997.38 0 -8.25(-0.82%)
Jun 22, 2009 1049 1053 997.29 1006 0 -66.35(-6.19%)
Jun 19, 2009 1076 1088 1054 1072 0 +63.74(+6.32%)
Jun 18, 2009 973.28 1023 965.88 1008 0 +66.14(+7.02%)
Jun 17, 2009 934.04 959.43 914.81 942.10 0 +14.38(+1.55%)
Jun 16, 2009 958.90 961.60 924.93 927.72 0 -23.91(-2.51%)
Jun 15, 2009 975.61 976.10 940.44 951.63 0 -47.56(-4.76%)
Jun 12, 2009 997.57 1003 975.14 999.19 0 +16.13(+1.64%)
Jun 11, 2009 1006 1008 970.55 983.06 0 -4.96(-0.50%)
Jun 10, 2009 1048 1050 967.58 988.01 0 -44.08(-4.27%)
Jun 09, 2009 1039 1041 1021 1032 0 +3.44(+0.33%)
Jun 08, 2009 1029 1043 1016 1029 0 -17.68(-1.69%)
Jun 05, 2009 1062 1073 1042 1046 0 -26.11(-2.43%)
Jun 04, 2009 1063 1078 1046 1072 0 +0.43(+0.04%)
Jun 03, 2009 1065 1082 1049 1072 0 -19.92(-1.82%)
Jun 02, 2009 1084 1103 1072 1092 0 +2.29(+0.21%)
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.