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

Business Software & Services Sector (CIX: MSECTOR826 )

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, 2015 1956 1965 1938 1950 0 -5.34(-0.27%)
May 28, 2015 1948 1963 1937 1956 0 +6.81(+0.35%)
May 27, 2015 1932 1954 1923 1949 0 +17.85(+0.92%)
May 26, 2015 1945 1952 1920 1931 0 -20.68(-1.06%)
May 22, 2015 1952 1952 1952 1952 0 -5.65(-0.29%)
May 21, 2015 1962 1972 1947 1957 0 -7.75(-0.39%)
May 20, 2015 1967 1979 1954 1965 0 +1.38(+0.07%)
May 19, 2015 1965 1975 1953 1964 0 +2.99(+0.15%)
May 18, 2015 1938 1968 1933 1961 0 +18.58(+0.96%)
May 15, 2015 1953 1961 1932 1942 0 -7.41(-0.38%)
May 14, 2015 1933 1957 1919 1949 0 +27.37(+1.42%)
May 13, 2015 1924 1941 1909 1922 0 +2.50(+0.13%)
May 12, 2015 1918 1932 1900 1920 0 -8.21(-0.43%)
May 11, 2015 1936 1952 1922 1928 0 -9.32(-0.48%)
May 08, 2015 1926 1955 1918 1937 0 +25.16(+1.32%)
May 07, 2015 1896 1923 1882 1912 0 +9.19(+0.48%)
May 06, 2015 1913 1927 1883 1903 0 -4.88(-0.26%)
May 05, 2015 1925 1938 1896 1908 0 -20.53(-1.06%)
May 04, 2015 1935 1958 1921 1928 0 +27.14(+1.43%)
May 01, 2015 1887 1912 1876 1901 0 +20.96(+1.11%)
Apr 30, 2015 1898 1915 1868 1880 0 -27.03(-1.42%)
Apr 29, 2015 1908 1926 1890 1907 0 -0.72(-0.04%)
Apr 28, 2015 1898 1917 1883 1908 0 +9.37(+0.49%)
Apr 27, 2015 1907 1919 1888 1898 0 -0.04(-0.00%)
Apr 24, 2015 1919 1925 1886 1898 0 -26.60(-1.38%)
Apr 23, 2015 1911 1933 1902 1925 0 +7.89(+0.41%)
Apr 22, 2015 1919 1928 1898 1917 0 -5.93(-0.31%)
Apr 21, 2015 1932 1945 1914 1923 0 -5.78(-0.30%)
Apr 20, 2015 1919 1940 1913 1929 0 +8.41(+0.44%)
Apr 17, 2015 1940 1947 1909 1920 0 -38.40(-1.96%)
Apr 16, 2015 1959 1970 1945 1959 0 -8.38(-0.43%)
Apr 15, 2015 1960 1977 1952 1967 0 +7.85(+0.40%)
Apr 14, 2015 1956 1971 1941 1959 0 +5.47(+0.28%)
Apr 13, 2015 1967 1980 1949 1954 0 -15.21(-0.77%)
Apr 10, 2015 1980 1986 1962 1969 0 -11.08(-0.56%)
Apr 09, 2015 1965 1987 1953 1980 0 +13.08(+0.66%)
Apr 08, 2015 1956 1979 1946 1967 0 +14.49(+0.74%)
Apr 07, 2015 1962 1973 1949 1953 0 -5.32(-0.27%)
Apr 06, 2015 1941 1969 1934 1958 0 +6.46(+0.33%)
Apr 02, 2015 1952 1952 1952 1952 0 +13.11(+0.68%)
Apr 01, 2015 1951 1956 1919 1938 0 -12.00(-0.62%)
Mar 31, 2015 1959 1975 1941 1950 0 -18.89(-0.96%)
Mar 30, 2015 1956 1979 1950 1969 0 +22.46(+1.15%)
Mar 27, 2015 1928 1953 1918 1947 0 +14.70(+0.76%)
Mar 26, 2015 1915 1947 1904 1932 0 +4.65(+0.24%)
Mar 25, 2015 1972 1977 1923 1928 0 -42.91(-2.18%)
Mar 24, 2015 1984 1992 1963 1970 0 -23.01(-1.15%)
Mar 23, 2015 1993 2004 1980 1993 0 +0.80(+0.04%)
Mar 20, 2015 1994 2006 1978 1993 0 +12.04(+0.61%)
Mar 19, 2015 1975 1990 1967 1981 0 +4.01(+0.20%)
Mar 18, 2015 1945 1987 1934 1977 0 +27.70(+1.42%)
Mar 17, 2015 1941 1959 1932 1949 0 -0.28(-0.01%)
Mar 16, 2015 1923 1955 1918 1949 0 +30.56(+1.59%)
Mar 13, 2015 1929 1938 1902 1919 0 -12.81(-0.66%)
Mar 12, 2015 1912 1939 1905 1931 0 +27.39(+1.44%)
Mar 11, 2015 1906 1917 1888 1904 0 -1.36(-0.07%)
Mar 10, 2015 1917 1927 1899 1905 0 -31.93(-1.65%)
Mar 09, 2015 1935 1948 1917 1937 0 +4.20(+0.22%)
Mar 06, 2015 1942 1958 1921 1933 0 -19.55(-1.00%)
Mar 05, 2015 1952 1961 1935 1953 0 +3.85(+0.20%)
Mar 04, 2015 1949 1976 1938 1949 0 -24.79(-1.26%)
Mar 03, 2015 1974 1977 1970 1974 0 -13.75(-0.69%)
Mar 02, 2015 1972 1995 1959 1987 0 +17.63(+0.90%)
Feb 27, 2015 1983 1993 1962 1970 0 -15.58(-0.78%)
Feb 26, 2015 1989 1996 1980 1985 0 -2.51(-0.13%)
Feb 25, 2015 1980 1997 1971 1988 0 +9.45(+0.48%)
Feb 24, 2015 1971 1986 1960 1978 0 +6.41(+0.33%)
Feb 23, 2015 1975 1988 1957 1972 0 -10.28(-0.52%)
Feb 20, 2015 1964 1987 1948 1982 0 +14.39(+0.73%)
Feb 19, 2015 1955 1975 1940 1968 0 +10.38(+0.53%)
Feb 18, 2015 1945 1968 1934 1957 0 +5.19(+0.27%)
Feb 17, 2015 1958 1968 1938 1952 0 -14.83(-0.75%)
Feb 13, 2015 1967 1967 1967 1967 0 +18.02(+0.92%)
Feb 12, 2015 1928 1954 1921 1949 0 +31.02(+1.62%)
Feb 11, 2015 1912 1928 1905 1918 0 +5.87(+0.31%)
Feb 10, 2015 1901 1919 1888 1912 0 +16.84(+0.89%)
Feb 09, 2015 1894 1913 1879 1895 0 -5.94(-0.31%)
Feb 06, 2015 1913 1922 1887 1901 0 -8.73(-0.46%)
Feb 05, 2015 1892 1921 1874 1910 0 +22.16(+1.17%)
Feb 04, 2015 1883 1916 1864 1888 0 +23.46(+1.26%)
Feb 03, 2015 1846 1872 1827 1864 0 +28.14(+1.53%)
Feb 02, 2015 1823 1841 1798 1836 0 +17.39(+0.96%)
Jan 30, 2015 1843 1856 1806 1819 0 -35.24(-1.90%)
Jan 29, 2015 1841 1860 1822 1854 0 +9.81(+0.53%)
Jan 28, 2015 1863 1877 1833 1844 0 -6.24(-0.34%)
Jan 27, 2015 1847 1869 1830 1851 0 -15.94(-0.85%)
Jan 26, 2015 1852 1876 1838 1866 0 +9.13(+0.49%)
Jan 23, 2015 1858 1874 1841 1857 0 -3.88(-0.21%)
Jan 22, 2015 1842 1865 1828 1861 0 +46.47(+2.56%)
Jan 21, 2015 1805 1819 1792 1815 0 +0.19(+0.01%)
Jan 20, 2015 1814 1830 1791 1815 0 +0.62(+0.03%)
Jan 16, 2015 1772 1821 1761 1814 0 +49.90(+2.83%)
Jan 15, 2015 1764 1767 1755 1764 0 -13.31(-0.75%)
Jan 14, 2015 1767 1788 1751 1777 0 -9.48(-0.53%)
Jan 13, 2015 1787 1787 1787 1787 0 +13.45(+0.76%)
Jan 12, 2015 1776 1786 1759 1773 0 +0.02(+0.00%)
Jan 09, 2015 1787 1795 1761 1773 0 -6.27(-0.35%)
Jan 08, 2015 1760 1789 1753 1780 0 +32.09(+1.84%)
Jan 07, 2015 1729 1752 1717 1748 0 +25.07(+1.46%)
Jan 06, 2015 1747 1755 1708 1722 0 -23.39(-1.34%)
Jan 05, 2015 1765 1777 1735 1746 0 -17.84(-1.01%)
Jan 02, 2015 1778 1796 1748 1764 0 -7.08(-0.40%)
Dec 31, 2014 1771 1771 1771 1771 0 -17.19(-0.96%)
Dec 30, 2014 1798 1807 1781 1788 0 -15.27(-0.85%)
Dec 29, 2014 1809 1819 1796 1803 0 -9.73(-0.54%)
Dec 26, 2014 1821 1829 1807 1813 0 -2.87(-0.16%)
Dec 24, 2014 1816 1816 1816 1816 0 -0.32(-0.02%)
Dec 23, 2014 1824 1836 1808 1816 0 +0.31(+0.02%)
Dec 22, 2014 1799 1820 1795 1816 0 +19.63(+1.09%)
Dec 19, 2014 1801 1822 1786 1796 0 -6.22(-0.35%)
Dec 18, 2014 1779 1808 1766 1802 0 +46.11(+2.63%)
Dec 17, 2014 1734 1763 1721 1756 0 +22.52(+1.30%)
Dec 16, 2014 1734 1763 1733 1734 0 +1.25(+0.07%)
Dec 15, 2014 1736 1752 1716 1733 0 +1.86(+0.11%)
Dec 12, 2014 1750 1770 1726 1731 0 -40.14(-2.27%)
Dec 11, 2014 1779 1799 1763 1771 0 +5.57(+0.32%)
Dec 10, 2014 1794 1804 1761 1765 0 -36.82(-2.04%)
Dec 09, 2014 1789 1809 1774 1802 0 -6.69(-0.37%)
Dec 08, 2014 1820 1835 1797 1809 0 -22.37(-1.22%)
Dec 05, 2014 1831 1840 1813 1831 0 -1.79(-0.10%)
Dec 04, 2014 1842 1852 1823 1833 0 -10.29(-0.56%)
Dec 03, 2014 1834 1849 1822 1843 0 +7.43(+0.40%)
Dec 02, 2014 1835 1846 1821 1836 0 +5.09(+0.28%)
Dec 01, 2014 1826 1846 1813 1831 0 -1.35(-0.07%)
Nov 28, 2014 1836 1852 1821 1832 0 +2.99(+0.16%)
Nov 26, 2014 1829 1829 1829 1829 0 +7.74(+0.42%)
Nov 25, 2014 1824 1836 1815 1821 0 -1.86(-0.10%)
Nov 24, 2014 1812 1829 1801 1823 0 +15.00(+0.83%)
Nov 21, 2014 1813 1824 1791 1808 0 +14.79(+0.82%)
Nov 20, 2014 1794 1805 1780 1793 0 -4.99(-0.28%)
Nov 19, 2014 1809 1815 1787 1798 0 -13.01(-0.72%)
Nov 18, 2014 1816 1828 1804 1811 0 -2.34(-0.13%)
Nov 17, 2014 1816 1831 1806 1814 0 -5.94(-0.33%)
Nov 14, 2014 1816 1832 1802 1820 0 +4.62(+0.25%)
Nov 13, 2014 1819 1831 1804 1815 0 +0.46(+0.03%)
Nov 12, 2014 1804 1823 1800 1815 0 +5.60(+0.31%)
Nov 11, 2014 1815 1824 1801 1809 0 -10.24(-0.56%)
Nov 10, 2014 1809 1829 1799 1819 0 +4.20(+0.23%)
Nov 07, 2014 1812 1826 1793 1815 0 +4.84(+0.27%)
Nov 06, 2014 1807 1824 1792 1810 0 +7.85(+0.44%)
Nov 05, 2014 1788 1814 1772 1802 0 +33.60(+1.90%)
Nov 04, 2014 1768 1784 1755 1769 0 +1.98(+0.11%)
Nov 03, 2014 1761 1782 1753 1767 0 +14.54(+0.83%)
Oct 31, 2014 1742 1763 1726 1752 0 +35.26(+2.05%)
Oct 30, 2014 1690 1731 1681 1717 0 +23.23(+1.37%)
Oct 28, 2014 1668 1697 1658 1694 0 +30.32(+1.82%)
Oct 27, 2014 1652 1671 1652 1663 0 +6.27(+0.38%)
Oct 24, 2014 1642 1666 1629 1657 0 +17.19(+1.05%)
Oct 23, 2014 1645 1659 1629 1640 0 -9.95(-0.60%)
Oct 21, 2014 1622 1655 1612 1650 0 +35.52(+2.20%)
Oct 20, 2014 1605 1623 1595 1614 0 +0.71(+0.04%)
Oct 17, 2014 1619 1631 1590 1614 0 +10.89(+0.68%)
Oct 16, 2014 1585 1617 1576 1603 0 -7.32(-0.45%)
Oct 15, 2014 1597 1621 1567 1610 0 -6.18(-0.38%)
Oct 14, 2014 1610 1635 1597 1616 0 +11.81(+0.74%)
Oct 13, 2014 1604 1629 1591 1604 0 +1.82(+0.11%)
Oct 10, 2014 1622 1640 1598 1603 0 -20.94(-1.29%)
Oct 09, 2014 1648 1658 1620 1624 0 -29.56(-1.79%)
Oct 08, 2014 1621 1658 1614 1653 0 +27.61(+1.70%)
Oct 07, 2014 1641 1650 1624 1626 0 -19.06(-1.16%)
Oct 06, 2014 1658 1663 1635 1645 0 -6.43(-0.39%)
Oct 03, 2014 1640 1660 1632 1651 0 +24.61(+1.51%)
Oct 02, 2014 1625 1641 1609 1626 0 +1.85(+0.11%)
Oct 01, 2014 1640 1646 1616 1625 0 -64.28(-3.81%)
Sep 30, 2014 1687 1703 1675 1689 0 +4.61(+0.27%)
Sep 29, 2014 1665 1691 1656 1684 0 +15.77(+0.95%)
Sep 26, 2014 1660 1675 1651 1668 0 +12.34(+0.75%)
Sep 25, 2014 1686 1691 1652 1656 0 -37.28(-2.20%)
Sep 19, 2014 1717 1726 1684 1693 0 -18.23(-1.07%)
Sep 18, 2014 1707 1722 1696 1712 0 +12.02(+0.71%)
Sep 17, 2014 1703 1713 1690 1700 0 -3.57(-0.21%)
Sep 16, 2014 1685 1709 1679 1703 0 +11.02(+0.65%)
Sep 15, 2014 1708 1715 1681 1692 0 -11.30(-0.66%)
Sep 12, 2014 1714 1720 1694 1703 0 -12.02(-0.70%)
Sep 11, 2014 1711 1723 1700 1716 0 +4.84(+0.28%)
Sep 10, 2014 1700 1717 1696 1711 0 +2.51(+0.15%)
Sep 09, 2014 1715 1726 1705 1708 0 -15.73(-0.91%)
Sep 08, 2014 1724 1737 1713 1724 0 -5.11(-0.30%)
Sep 05, 2014 1715 1733 1711 1729 0 +8.56(+0.50%)
Sep 04, 2014 1727 1739 1713 1720 0 -3.99(-0.23%)
Sep 03, 2014 1728 1740 1714 1724 0 +3.27(+0.19%)
Sep 02, 2014 1712 1728 1700 1721 0 +14.16(+0.83%)
Aug 29, 2014 1707 1707 1707 0 +7.33(+0.43%)
Aug 28, 2014 1693 1709 1685 1700 0 -2.67(-0.16%)
Aug 27, 2014 1700 1712 1686 1702 0 +3.59(+0.21%)
Aug 26, 2014 1692 1707 1686 1699 0 +8.30(+0.49%)
Aug 25, 2014 1703 1707 1683 1690 0 -5.47(-0.32%)
Aug 22, 2014 1702 1709 1689 1696 0 -1.97(-0.12%)
Aug 21, 2014 1694 1707 1686 1698 0 +3.57(+0.21%)
Aug 20, 2014 1693 1701 1683 1694 0 -1.83(-0.11%)
Aug 19, 2014 1687 1704 1681 1696 0 +10.06(+0.60%)
Aug 18, 2014 1676 1692 1670 1686 0 +19.16(+1.15%)
Aug 15, 2014 1681 1688 1655 1667 0 -8.15(-0.49%)
Aug 14, 2014 1684 1688 1665 1675 0 +1.67(+0.10%)
Aug 13, 2014 1667 1681 1659 1673 0 +11.05(+0.66%)
Aug 12, 2014 1659 1672 1650 1662 0 -2.77(-0.17%)
Aug 11, 2014 1661 1675 1651 1665 0 +8.38(+0.51%)
Aug 08, 2014 1641 1662 1632 1657 0 +17.01(+1.04%)
Aug 07, 2014 1654 1666 1629 1640 0 -1.62(-0.10%)
Aug 06, 2014 1636 1661 1612 1641 0 -42.93(-2.55%)
Aug 05, 2014 1686 1702 1674 1684 0 -8.20(-0.48%)
Aug 04, 2014 1681 1698 1668 1692 0 +13.27(+0.79%)
Aug 01, 2014 1675 1692 1665 1679 0 +3.75(+0.22%)
Jul 31, 2014 1702 1714 1670 1675 0 -51.57(-2.99%)
Jul 23, 2014 1727 1738 1717 1727 0 +3.60(+0.21%)
Jul 22, 2014 1714 1732 1707 1723 0 +16.14(+0.95%)
Jul 21, 2014 1697 1713 1688 1707 0 +1.36(+0.08%)
Jul 18, 2014 1690 1712 1683 1706 0 +22.91(+1.36%)
Jul 17, 2014 1699 1711 1678 1683 0 -19.94(-1.17%)
Jul 16, 2014 1709 1717 1694 1703 0 +0.98(+0.06%)
Jul 15, 2014 1708 1717 1689 1702 0 -7.01(-0.41%)
Jul 14, 2014 1707 1720 1700 1709 0 +5.25(+0.31%)
Jul 11, 2014 1708 1715 1689 1704 0 -0.82(-0.05%)
Jul 10, 2014 1695 1714 1684 1705 0 -7.94(-0.46%)
Jul 09, 2014 1717 1723 1702 1713 0 +0.14(+0.01%)
Jul 08, 2014 1721 1727 1699 1712 0 -14.28(-0.83%)
Jul 07, 2014 1727 1739 1716 1727 0 -5.49(-0.32%)
Jul 03, 2014 1732 1732 1732 0 +10.11(+0.59%)
Jul 02, 2014 1722 1733 1709 1722 0 -1.02(-0.06%)
Jul 01, 2014 1703 1730 1696 1723 0 +23.60(+1.39%)
Jun 30, 2014 1695 1708 1686 1699 0 -0.14(-0.01%)
Jun 27, 2014 1682 1708 1677 1700 0 +13.12(+0.78%)
Jun 26, 2014 1693 1696 1670 1686 0 -3.79(-0.22%)
Jun 25, 2014 1677 1699 1668 1690 0 +8.67(+0.52%)
Jun 24, 2014 1685 1703 1676 1682 0 -9.47(-0.56%)
Jun 23, 2014 1698 1703 1679 1691 0 -8.20(-0.48%)
Jun 20, 2014 1691 1708 1679 1699 0 +7.91(+0.47%)
Jun 19, 2014 1691 1703 1681 1691 0 +4.19(+0.25%)
Jun 18, 2014 1680 1694 1663 1687 0 +1.81(+0.11%)
Jun 17, 2014 1673 1697 1666 1685 0 +10.76(+0.64%)
Jun 16, 2014 1665 1684 1658 1675 0 +3.96(+0.24%)
Jun 13, 2014 1666 1681 1656 1671 0 +8.57(+0.52%)
Jun 12, 2014 1668 1677 1653 1662 0 -9.44(-0.56%)
Jun 11, 2014 1662 1680 1653 1672 0 +5.79(+0.35%)
Jun 10, 2014 1676 1686 1655 1666 0 -11.93(-0.71%)
Jun 06, 2014 1669 1684 1659 1678 0 +18.34(+1.11%)
Jun 05, 2014 1649 1665 1637 1659 0 +14.81(+0.90%)
Jun 04, 2014 1639 1653 1628 1644 0 -4.40(-0.27%)
Jun 03, 2014 1651 1663 1636 1649 0 -6.39(-0.39%)
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.