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, 2018 3349 3357 3301 3310 0 -32.68(-0.98%)
May 30, 2018 3337 3358 3314 3342 0 +17.23(+0.52%)
May 29, 2018 3381 3393 3305 3325 0 -83.99(-2.46%)
May 25, 2018 3409 3409 3409 3409 0 +22.22(+0.66%)
May 24, 2018 3395 3408 3360 3387 0 -16.72(-0.49%)
May 23, 2018 3415 3441 3370 3404 0 -23.77(-0.69%)
May 22, 2018 3425 3448 3407 3427 0 +4.74(+0.14%)
May 21, 2018 3424 3453 3406 3423 0 +8.43(+0.25%)
May 18, 2018 3412 3427 3379 3414 0 +0.15(+0.00%)
May 17, 2018 3433 3447 3395 3414 0 -9.02(-0.26%)
May 16, 2018 3405 3447 3397 3423 0 +17.59(+0.52%)
May 15, 2018 3391 3417 3374 3406 0 +16.92(+0.50%)
May 14, 2018 3360 3404 3346 3389 0 +27.61(+0.82%)
May 11, 2018 3365 3378 3333 3361 0 -2.70(-0.08%)
May 10, 2018 3356 3387 3350 3364 0 +17.09(+0.51%)
May 09, 2018 3329 3354 3311 3347 0 +31.03(+0.94%)
May 08, 2018 3335 3372 3303 3316 0 -6.69(-0.20%)
May 07, 2018 3361 3366 3302 3322 0 -34.21(-1.02%)
May 04, 2018 3329 3373 3298 3356 0 +44.94(+1.36%)
May 03, 2018 3302 3323 3263 3312 0 +10.27(+0.31%)
May 02, 2018 3357 3372 3289 3301 0 -47.71(-1.42%)
May 01, 2018 3316 3353 3289 3349 0 +34.74(+1.05%)
Apr 30, 2018 3399 3407 3308 3314 0 -58.94(-1.75%)
Apr 27, 2018 3379 3423 3351 3373 0 +1.23(+0.04%)
Apr 26, 2018 3475 3486 3355 3372 0 -77.46(-2.25%)
Apr 25, 2018 3421 3461 3402 3449 0 +34.36(+1.01%)
Apr 24, 2018 3472 3483 3396 3415 0 -45.68(-1.32%)
Apr 23, 2018 3446 3476 3435 3461 0 +21.90(+0.64%)
Apr 20, 2018 3406 3450 3400 3439 0 +29.76(+0.87%)
Apr 19, 2018 3414 3434 3397 3409 0 -8.33(-0.24%)
Apr 18, 2018 3391 3427 3384 3417 0 +45.93(+1.36%)
Apr 17, 2018 3380 3403 3355 3371 0 +16.53(+0.49%)
Apr 16, 2018 3335 3368 3324 3355 0 +52.00(+1.57%)
Apr 13, 2018 3357 3366 3290 3303 0 -33.79(-1.01%)
Apr 12, 2018 3342 3364 3305 3337 0 +14.27(+0.43%)
Apr 11, 2018 3307 3369 3302 3322 0 +14.21(+0.43%)
Apr 10, 2018 3406 3419 3248 3308 0 -58.70(-1.74%)
Apr 09, 2018 3396 3415 3363 3367 0 +9.99(+0.30%)
Apr 06, 2018 3412 3424 3332 3357 0 -57.14(-1.67%)
Apr 05, 2018 3399 3431 3377 3414 0 +29.44(+0.87%)
Apr 04, 2018 3322 3391 3309 3385 0 +36.19(+1.08%)
Apr 03, 2018 3374 3386 3321 3348 0 -8.58(-0.26%)
Apr 02, 2018 3415 3432 3315 3357 0 -68.40(-2.00%)
Mar 29, 2018 3425 3425 3425 3425 0 +39.37(+1.16%)
Mar 28, 2018 3433 3453 3365 3386 0 -42.01(-1.23%)
Mar 27, 2018 3459 3496 3408 3428 0 -19.53(-0.57%)
Mar 26, 2018 3410 3451 3380 3448 0 +69.72(+2.06%)
Mar 23, 2018 3495 3508 3376 3378 0 -76.52(-2.22%)
Mar 22, 2018 3565 3587 3445 3454 0 -52.40(-1.49%)
Mar 21, 2018 3549 3563 3494 3507 0 -41.70(-1.18%)
Mar 20, 2018 3558 3601 3538 3549 0 +10.18(+0.29%)
Mar 19, 2018 3531 3564 3509 3538 0 +13.33(+0.38%)
Mar 16, 2018 3523 3543 3500 3525 0 +7.82(+0.22%)
Mar 15, 2018 3539 3551 3508 3517 0 -14.34(-0.41%)
Mar 14, 2018 3560 3566 3516 3532 0 -21.27(-0.60%)
Mar 13, 2018 3563 3578 3544 3553 0 +4.42(+0.12%)
Mar 12, 2018 3569 3577 3534 3548 0 -11.92(-0.33%)
Mar 09, 2018 3538 3565 3516 3560 0 +37.92(+1.08%)
Mar 08, 2018 3516 3540 3500 3522 0 +31.32(+0.90%)
Mar 07, 2018 3491 3497 3453 3491 0 -4.44(-0.13%)
Mar 06, 2018 3466 3504 3441 3495 0 +42.81(+1.24%)
Mar 05, 2018 3445 3481 3427 3453 0 +8.09(+0.23%)
Mar 02, 2018 3461 3479 3404 3445 0 -32.29(-0.93%)
Mar 01, 2018 3528 3559 3459 3477 0 -66.69(-1.88%)
Feb 28, 2018 3604 3621 3541 3544 0 -49.09(-1.37%)
Feb 27, 2018 3655 3660 3589 3593 0 -57.57(-1.58%)
Feb 26, 2018 3653 3670 3638 3650 0 +0.79(+0.02%)
Feb 23, 2018 3632 3655 3619 3649 0 +29.67(+0.82%)
Feb 22, 2018 3652 3672 3614 3620 0 -58.86(-1.60%)
Feb 21, 2018 3699 3735 3672 3679 0 +6.74(+0.18%)
Feb 20, 2018 3670 3710 3650 3672 0 -10.64(-0.29%)
Feb 16, 2018 3683 3683 3683 3683 0 -3.01(-0.08%)
Feb 15, 2018 3680 3704 3648 3686 0 +10.40(+0.28%)
Feb 14, 2018 3592 3688 3584 3675 0 +56.86(+1.57%)
Feb 13, 2018 3608 3636 3593 3618 0 +4.50(+0.12%)
Feb 12, 2018 3562 3632 3551 3614 0 +84.99(+2.41%)
Feb 09, 2018 3536 3560 3414 3529 0 +26.77(+0.76%)
Feb 08, 2018 3645 3648 3500 3502 0 -123.14(-3.40%)
Feb 07, 2018 3601 3668 3590 3625 0 +0.75(+0.02%)
Feb 06, 2018 3527 3635 3499 3624 0 +26.84(+0.75%)
Feb 05, 2018 3653 3684 3557 3598 0 -74.21(-2.02%)
Feb 02, 2018 3738 3757 3672 3672 0 -75.34(-2.01%)
Feb 01, 2018 3761 3791 3726 3747 0 -5.05(-0.13%)
Jan 31, 2018 3759 3781 3739 3752 0 -5.85(-0.16%)
Jan 30, 2018 3754 3796 3743 3758 0 -11.79(-0.31%)
Jan 29, 2018 3755 3784 3741 3770 0 +4.15(+0.11%)
Jan 26, 2018 3731 3770 3716 3766 0 +45.78(+1.23%)
Jan 25, 2018 3736 3746 3705 3720 0 -16.37(-0.44%)
Jan 24, 2018 3650 3761 3631 3736 0 +120.26(+3.33%)
Jan 23, 2018 3627 3660 3604 3616 0 -15.63(-0.43%)
Jan 22, 2018 3624 3637 3589 3632 0 +6.86(+0.19%)
Jan 19, 2018 3654 3666 3612 3625 0 -10.42(-0.29%)
Jan 18, 2018 3646 3666 3620 3635 0 -11.60(-0.32%)
Jan 17, 2018 3606 3666 3590 3647 0 +43.38(+1.20%)
Jan 16, 2018 3649 3667 3587 3603 0 -49.71(-1.36%)
Jan 12, 2018 3653 3653 3653 3653 0 +46.73(+1.30%)
Jan 11, 2018 3602 3622 3571 3606 0 +47.95(+1.35%)
Jan 10, 2018 3564 3597 3549 3558 0 +18.51(+0.52%)
Jan 09, 2018 3512 3561 3503 3540 0 +64.50(+1.86%)
Jan 08, 2018 3479 3488 3460 3475 0 -8.55(-0.25%)
Jan 05, 2018 3511 3521 3471 3484 0 -16.16(-0.46%)
Jan 04, 2018 3515 3525 3483 3500 0 -10.33(-0.29%)
Jan 03, 2018 3497 3530 3468 3510 0 +15.33(+0.44%)
Jan 02, 2018 3505 3516 3483 3495 0 +25.27(+0.73%)
Dec 29, 2017 3470 3470 3470 3470 0 -13.75(-0.39%)
Dec 28, 2017 3504 3508 3469 3484 0 -8.80(-0.25%)
Dec 27, 2017 3468 3497 3459 3492 0 +41.67(+1.21%)
Dec 26, 2017 3474 3485 3441 3451 0 -25.59(-0.74%)
Dec 22, 2017 3482 3507 3462 3476 0 -7.95(-0.23%)
Dec 21, 2017 3533 3546 3473 3484 0 -57.58(-1.63%)
Dec 20, 2017 3586 3619 3535 3542 0 -37.76(-1.05%)
Dec 19, 2017 3555 3618 3540 3580 0 +53.19(+1.51%)
Dec 18, 2017 3517 3567 3498 3526 0 +37.31(+1.07%)
Dec 15, 2017 3438 3505 3430 3489 0 +43.32(+1.26%)
Dec 14, 2017 3456 3476 3439 3446 0 -7.59(-0.22%)
Dec 13, 2017 3494 3512 3447 3453 0 -46.98(-1.34%)
Dec 12, 2017 3506 3529 3486 3500 0 -35.02(-0.99%)
Dec 11, 2017 3525 3544 3512 3535 0 +7.26(+0.21%)
Dec 08, 2017 3511 3552 3502 3528 0 +29.86(+0.85%)
Dec 07, 2017 3486 3515 3474 3498 0 +10.39(+0.30%)
Dec 06, 2017 3495 3513 3465 3488 0 +3.34(+0.10%)
Dec 05, 2017 3535 3545 3473 3485 0 -53.98(-1.53%)
Dec 04, 2017 3556 3585 3534 3539 0 +35.64(+1.02%)
Dec 01, 2017 3477 3519 3460 3503 0 +10.21(+0.29%)
Nov 30, 2017 3489 3517 3423 3493 0 -7.79(-0.22%)
Nov 29, 2017 3539 3552 3485 3500 0 -36.87(-1.04%)
Nov 28, 2017 3525 3564 3509 3537 0 +21.09(+0.60%)
Nov 27, 2017 3541 3559 3509 3516 0 -18.93(-0.54%)
Nov 24, 2017 3529 3545 3511 3535 0 +4.63(+0.13%)
Nov 22, 2017 3526 3543 3510 3531 0 -4.06(-0.11%)
Nov 21, 2017 3527 3550 3501 3535 0 +36.43(+1.04%)
Nov 20, 2017 3506 3519 3482 3498 0 -14.69(-0.42%)
Nov 17, 2017 3486 3520 3477 3513 0 +22.50(+0.64%)
Nov 16, 2017 3499 3515 3475 3490 0 +7.03(+0.20%)
Nov 15, 2017 3492 3508 3462 3483 0 -21.11(-0.60%)
Nov 14, 2017 3490 3517 3458 3504 0 +5.81(+0.17%)
Nov 13, 2017 3436 3504 3432 3499 0 +43.58(+1.26%)
Nov 10, 2017 3496 3510 3394 3455 0 -56.43(-1.61%)
Nov 09, 2017 3507 3540 3486 3511 0 -5.67(-0.16%)
Nov 08, 2017 3519 3533 3484 3517 0 -19.82(-0.56%)
Nov 07, 2017 3565 3614 3505 3537 0 +46.06(+1.32%)
Nov 06, 2017 3463 3527 3460 3491 0 +23.78(+0.69%)
Nov 03, 2017 3454 3481 3440 3467 0 +24.43(+0.71%)
Nov 02, 2017 3414 3480 3389 3443 0 +32.10(+0.94%)
Nov 01, 2017 3501 3511 3393 3411 0 -83.89(-2.40%)
Oct 31, 2017 3473 3515 3467 3494 0 +31.18(+0.90%)
Oct 30, 2017 3513 3519 3455 3463 0 -51.76(-1.47%)
Oct 27, 2017 3481 3542 3454 3515 0 +29.53(+0.85%)
Oct 26, 2017 3467 3501 3461 3486 0 +42.89(+1.25%)
Oct 25, 2017 3463 3483 3425 3443 0 -25.36(-0.73%)
Oct 24, 2017 3464 3478 3446 3468 0 +7.94(+0.23%)
Oct 23, 2017 3445 3473 3433 3460 0 +14.72(+0.43%)
Oct 20, 2017 3468 3485 3434 3445 0 +0.86(+0.02%)
Oct 19, 2017 3504 3514 3432 3444 0 -68.54(-1.95%)
Oct 18, 2017 3542 3551 3493 3513 0 -26.30(-0.74%)
Oct 17, 2017 3533 3562 3524 3539 0 -10.21(-0.29%)
Oct 16, 2017 3534 3559 3514 3550 0 +2.81(+0.08%)
Oct 13, 2017 3515 3559 3499 3547 0 +52.51(+1.50%)
Oct 12, 2017 3496 3519 3487 3494 0 -15.28(-0.44%)
Oct 11, 2017 3511 3523 3494 3510 0 +7.58(+0.22%)
Oct 10, 2017 3489 3525 3480 3502 0 +24.05(+0.69%)
Oct 09, 2017 3444 3482 3433 3478 0 +35.50(+1.03%)
Oct 06, 2017 3458 3474 3424 3442 0 -12.21(-0.35%)
Oct 05, 2017 3418 3473 3411 3455 0 +25.54(+0.74%)
Oct 04, 2017 3390 3442 3385 3429 0 +57.98(+1.72%)
Oct 03, 2017 3375 3392 3354 3371 0 -9.92(-0.29%)
Oct 02, 2017 3365 3391 3354 3381 0 -6.25(-0.18%)
Sep 29, 2017 3380 3403 3350 3387 0 +9.02(+0.27%)
Sep 28, 2017 3315 3384 3310 3378 0 +32.59(+0.97%)
Sep 27, 2017 3404 3430 3337 3346 0 -57.01(-1.68%)
Sep 26, 2017 3383 3450 3370 3403 0 +84.33(+2.54%)
Sep 25, 2017 3336 3359 3301 3318 0 -46.26(-1.37%)
Sep 22, 2017 3374 3387 3345 3365 0 -8.35(-0.25%)
Sep 21, 2017 3371 3400 3343 3373 0 +14.56(+0.43%)
Sep 20, 2017 3403 3407 3334 3358 0 -41.15(-1.21%)
Sep 19, 2017 3405 3421 3373 3400 0 -1.59(-0.05%)
Sep 18, 2017 3425 3448 3389 3401 0 -34.62(-1.01%)
Sep 15, 2017 3481 3495 3400 3436 0 -113.72(-3.20%)
Sep 14, 2017 3505 3567 3498 3549 0 +16.79(+0.48%)
Sep 13, 2017 3509 3538 3503 3533 0 +10.56(+0.30%)
Sep 12, 2017 3506 3527 3492 3522 0 +19.47(+0.56%)
Sep 11, 2017 3460 3526 3456 3503 0 +106.02(+3.12%)
Sep 08, 2017 3397 3421 3364 3397 0 +0.19(+0.01%)
Sep 07, 2017 3451 3466 3392 3396 0 -53.15(-1.54%)
Sep 06, 2017 3432 3470 3418 3450 0 -4.74(-0.14%)
Sep 05, 2017 3548 3552 3411 3454 0 -105.59(-2.97%)
Sep 01, 2017 3591 3597 3554 3560 0 -16.87(-0.47%)
Aug 31, 2017 3538 3581 3533 3577 0 +58.06(+1.65%)
Aug 30, 2017 3497 3526 3491 3519 0 +28.17(+0.81%)
Aug 29, 2017 3473 3497 3458 3491 0 -19.27(-0.55%)
Aug 28, 2017 3500 3522 3493 3510 0 +11.31(+0.32%)
Aug 25, 2017 3498 3518 3487 3498 0 +0.73(+0.02%)
Aug 24, 2017 3501 3514 3482 3498 0 +19.59(+0.56%)
Aug 23, 2017 3478 3497 3472 3478 0 -25.70(-0.73%)
Aug 22, 2017 3497 3522 3484 3504 0 +1.02(+0.03%)
Aug 21, 2017 3471 3510 3458 3503 0 +43.32(+1.25%)
Aug 18, 2017 3470 3487 3446 3460 0 -10.22(-0.29%)
Aug 17, 2017 3527 3532 3465 3470 0 -62.87(-1.78%)
Aug 16, 2017 3538 3552 3514 3533 0 +9.19(+0.26%)
Aug 15, 2017 3509 3549 3504 3523 0 +36.13(+1.04%)
Aug 14, 2017 3485 3509 3471 3487 0 +38.96(+1.13%)
Aug 11, 2017 3448 3468 3423 3448 0 -3.35(-0.10%)
Aug 10, 2017 3491 3504 3425 3452 0 -34.01(-0.98%)
Aug 09, 2017 3468 3502 3455 3486 0 +4.66(+0.13%)
Aug 08, 2017 3471 3520 3461 3481 0 +10.90(+0.31%)
Aug 07, 2017 3471 3489 3456 3470 0 -1.83(-0.05%)
Aug 04, 2017 3463 3494 3454 3472 0 +13.38(+0.39%)
Aug 03, 2017 3433 3482 3425 3459 0 +11.05(+0.32%)
Aug 02, 2017 3470 3475 3414 3448 0 -6.68(-0.19%)
Aug 01, 2017 3484 3497 3441 3454 0 +47.27(+1.39%)
Jul 31, 2017 3426 3449 3398 3407 0 +7.42(+0.22%)
Jul 28, 2017 3383 3409 3373 3400 0 +9.44(+0.28%)
Jul 27, 2017 3443 3450 3368 3390 0 -24.80(-0.73%)
Jul 26, 2017 3426 3443 3394 3415 0 -7.00(-0.20%)
Jul 25, 2017 3450 3458 3415 3422 0 +1.03(+0.03%)
Jul 24, 2017 3418 3439 3408 3421 0 +7.37(+0.22%)
Jul 21, 2017 3418 3439 3406 3413 0 -16.99(-0.50%)
Jul 20, 2017 3426 3450 3399 3430 0 +36.89(+1.09%)
Jul 19, 2017 3391 3406 3376 3394 0 +9.06(+0.27%)
Jul 18, 2017 3384 3409 3365 3385 0 -13.08(-0.38%)
Jul 17, 2017 3366 3408 3337 3398 0 +56.03(+1.68%)
Jul 14, 2017 3358 3365 3332 3342 0 -19.02(-0.57%)
Jul 13, 2017 3356 3372 3342 3361 0 +4.91(+0.15%)
Jul 12, 2017 3353 3369 3345 3356 0 +23.43(+0.70%)
Jul 11, 2017 3320 3337 3297 3332 0 -4.13(-0.12%)
Jul 10, 2017 3336 3348 3328 3336 0 +1.83(+0.05%)
Jul 07, 2017 3327 3362 3317 3335 0 +17.21(+0.52%)
Jul 06, 2017 3330 3348 3304 3317 0 -53.16(-1.58%)
Jul 05, 2017 3336 3384 3327 3370 0 +48.59(+1.46%)
Jul 03, 2017 3342 3376 3319 3322 0 -19.24(-0.58%)
Jun 30, 2017 3349 3361 3327 3341 0 +15.21(+0.46%)
Jun 29, 2017 3365 3369 3307 3326 0 -39.20(-1.16%)
Jun 28, 2017 3351 3376 3345 3365 0 +47.59(+1.43%)
Jun 27, 2017 3360 3367 3314 3318 0 -45.23(-1.35%)
Jun 26, 2017 3383 3404 3357 3363 0 -11.38(-0.34%)
Jun 23, 2017 3359 3384 3347 3374 0 +23.16(+0.69%)
Jun 22, 2017 3371 3428 3342 3351 0 -36.78(-1.09%)
Jun 21, 2017 3362 3400 3354 3388 0 +40.94(+1.22%)
Jun 20, 2017 3384 3390 3340 3347 0 -34.87(-1.03%)
Jun 19, 2017 3368 3388 3355 3382 0 +24.33(+0.72%)
Jun 16, 2017 3342 3362 3328 3357 0 +7.42(+0.22%)
Jun 15, 2017 3307 3355 3288 3350 0 +19.24(+0.58%)
Jun 14, 2017 3332 3355 3310 3331 0 +32.34(+0.98%)
Jun 13, 2017 3295 3322 3285 3298 0 +27.98(+0.86%)
Jun 12, 2017 3262 3276 3222 3270 0 +2.59(+0.08%)
Jun 09, 2017 3313 3322 3243 3268 0 -52.89(-1.59%)
Jun 08, 2017 3316 3337 3298 3321 0 +6.94(+0.21%)
Jun 07, 2017 3321 3333 3293 3314 0 +14.72(+0.45%)
Jun 06, 2017 3317 3329 3294 3299 0 -29.98(-0.90%)
Jun 05, 2017 3346 3349 3320 3329 0 -29.03(-0.86%)
Jun 02, 2017 3368 3398 3351 3358 0 +15.49(+0.46%)
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.