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

Information & Delivery Services Sector (CIX: MSECTOR827 )

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, 2013 1613 1629 1603 1607 0 -12.59(-0.78%)
May 30, 2013 1605 1629 1603 1619 0 +14.07(+0.88%)
May 29, 2013 1607 1619 1592 1605 0 -18.90(-1.16%)
May 28, 2013 1628 1645 1614 1624 0 +6.93(+0.43%)
May 24, 2013 1617 1617 1617 0 -10.75(-0.66%)
May 23, 2013 1604 1644 1598 1628 0 +14.63(+0.91%)
May 22, 2013 1630 1654 1605 1613 0 -17.12(-1.05%)
May 21, 2013 1626 1653 1619 1631 0 +0.89(+0.05%)
May 20, 2013 1618 1636 1620 1630 0 +1.21(+0.07%)
May 17, 2013 1621 1642 1617 1628 0 +13.85(+0.86%)
May 16, 2013 1603 1624 1598 1615 0 +8.25(+0.51%)
May 15, 2013 1596 1615 1593 1606 0 +31.97(+2.03%)
May 13, 2013 1559 1587 1555 1574 0 +10.75(+0.69%)
May 10, 2013 1551 1568 1554 1564 0 +4.34(+0.28%)
May 09, 2013 1549 1566 1552 1559 0 +2.69(+0.17%)
May 08, 2013 1546 1560 1544 1557 0 +9.30(+0.60%)
May 07, 2013 1531 1552 1533 1547 0 +9.84(+0.64%)
May 06, 2013 1540 1546 1533 1538 0 -5.77(-0.37%)
May 03, 2013 1529 1559 1532 1543 0 +11.37(+0.74%)
May 02, 2013 1522 1538 1515 1532 0 +10.16(+0.67%)
May 01, 2013 1520 1538 1517 1522 0 -10.21(-0.67%)
Apr 30, 2013 1514 1540 1512 1532 0 +13.28(+0.87%)
Apr 29, 2013 1512 1527 1510 1519 0 +5.84(+0.39%)
Apr 26, 2013 1515 1529 1504 1513 0 -5.17(-0.34%)
Apr 25, 2013 1518 1540 1506 1518 0 +8.62(+0.57%)
Apr 24, 2013 1502 1517 1501 1509 0 +6.37(+0.42%)
Apr 23, 2013 1505 1520 1497 1503 0 +2.81(+0.19%)
Apr 22, 2013 1491 1504 1476 1500 0 +11.81(+0.79%)
Apr 19, 2013 1483 1501 1475 1488 0 +5.92(+0.40%)
Apr 18, 2013 1492 1497 1472 1482 0 -5.59(-0.38%)
Apr 17, 2013 1491 1500 1478 1488 0 -14.63(-0.97%)
Apr 16, 2013 1485 1504 1480 1503 0 +19.91(+1.34%)
Apr 15, 2013 1506 1514 1480 1483 0 -31.66(-2.09%)
Apr 12, 2013 1512 1520 1501 1514 0 -4.77(-0.31%)
Apr 11, 2013 1518 1532 1516 1519 0 -4.40(-0.29%)
Apr 10, 2013 1486 1524 1494 1524 0 +29.40(+1.97%)
Apr 09, 2013 1482 1501 1483 1494 0 +9.71(+0.65%)
Apr 08, 2013 1473 1487 1467 1484 0 +9.51(+0.64%)
Apr 05, 2013 1474 1486 1462 1475 0 -15.22(-1.02%)
Apr 04, 2013 1482 1497 1483 1490 0 +0.13(+0.01%)
Apr 03, 2013 1504 1513 1487 1490 0 -15.71(-1.04%)
Apr 02, 2013 1504 1518 1499 1506 0 +2.74(+0.18%)
Apr 01, 2013 1505 1520 1492 1503 0 -7.77(-0.51%)
Mar 28, 2013 1511 1511 1511 0 +13.61(+0.91%)
Mar 27, 2013 1471 1500 1475 1497 0 +9.80(+0.66%)
Mar 26, 2013 1470 1489 1469 1487 0 +16.11(+1.09%)
Mar 25, 2013 1469 1482 1462 1471 0 +1.71(+0.12%)
Mar 22, 2013 1465 1479 1461 1470 0 +4.55(+0.31%)
Mar 21, 2013 1473 1487 1462 1465 0 -25.16(-1.69%)
Mar 20, 2013 1489 1499 1472 1490 0 -0.55(-0.04%)
Mar 19, 2013 1504 1522 1480 1491 0 -35.37(-2.32%)
Mar 18, 2013 1511 1540 1506 1526 0 -5.15(-0.34%)
Mar 15, 2013 1535 1545 1523 1531 0 -7.69(-0.50%)
Mar 14, 2013 1529 1544 1529 1539 0 +9.92(+0.65%)
Mar 13, 2013 1531 1544 1519 1529 0 -5.40(-0.35%)
Mar 12, 2013 1523 1539 1518 1534 0 +8.61(+0.56%)
Mar 11, 2013 1515 1534 1513 1526 0 +9.37(+0.62%)
Mar 08, 2013 1520 1529 1509 1516 0 +0.32(+0.02%)
Mar 07, 2013 1515 1531 1509 1516 0 +0.57(+0.04%)
Mar 06, 2013 1516 1527 1511 1516 0 -2.15(-0.14%)
Mar 05, 2013 1511 1526 1507 1518 0 +24.61(+1.65%)
Mar 04, 2013 1478 1498 1472 1493 0 +9.00(+0.61%)
Mar 01, 2013 1480 1492 1470 1484 0 -1.13(-0.08%)
Feb 28, 2013 1498 1503 1482 1485 0 -9.76(-0.65%)
Feb 27, 2013 1480 1507 1477 1495 0 +12.96(+0.87%)
Feb 26, 2013 1482 1490 1469 1482 0 -9.23(-0.62%)
Feb 22, 2013 1481 1496 1476 1491 0 +12.96(+0.88%)
Feb 21, 2013 1489 1496 1473 1478 0 -15.02(-1.01%)
Feb 20, 2013 1498 1508 1490 1493 0 +19.61(+1.33%)
Feb 15, 2013 1474 1474 1474 0 +12.17(+0.83%)
Feb 14, 2013 1448 1474 1446 1462 0 -1.83(-0.13%)
Feb 13, 2013 1444 1465 1438 1463 0 +15.62(+1.08%)
Feb 12, 2013 1448 1464 1437 1448 0 -37.58(-2.53%)
Feb 11, 2013 1478 1491 1471 1485 0 +0.48(+0.03%)
Feb 08, 2013 1479 1490 1473 1485 0 +3.01(+0.20%)
Feb 07, 2013 1474 1486 1466 1482 0 +0.15(+0.01%)
Feb 06, 2013 1472 1487 1467 1482 0 +13.84(+0.94%)
Feb 04, 2013 1459 1477 1455 1468 0 +0.54(+0.04%)
Feb 01, 2013 1460 1482 1453 1467 0 +11.96(+0.82%)
Jan 31, 2013 1449 1473 1440 1455 0 +7.27(+0.50%)
Jan 30, 2013 1446 1455 1441 1448 0 -1.15(-0.08%)
Jan 29, 2013 1436 1456 1434 1449 0 +11.46(+0.80%)
Jan 28, 2013 1433 1445 1431 1438 0 +1.12(+0.08%)
Jan 25, 2013 1435 1444 1427 1437 0 +0.74(+0.05%)
Jan 24, 2013 1429 1448 1426 1436 0 -1.57(-0.11%)
Jan 23, 2013 1415 1441 1418 1437 0 +19.79(+1.40%)
Jan 22, 2013 1412 1420 1408 1418 0 -0.89(-0.06%)
Jan 18, 2013 1419 1419 1419 0 +4.20(+0.30%)
Jan 17, 2013 1413 1423 1406 1414 0 +6.52(+0.46%)
Jan 16, 2013 1416 1425 1403 1408 0 -15.54(-1.09%)
Jan 15, 2013 1401 1425 1399 1423 0 +16.38(+1.16%)
Jan 14, 2013 1404 1412 1395 1407 0 +0.24(+0.02%)
Jan 12, 2013 1394 1410 1392 1407 0 +0.00(+0.00%)
Jan 11, 2013 1394 1410 1392 1407 0 +11.49(+0.82%)
Jan 10, 2013 1402 1410 1391 1395 0 -4.57(-0.33%)
Jan 09, 2013 1392 1410 1392 1400 0 +7.30(+0.52%)
Jan 08, 2013 1387 1399 1385 1393 0 +0.30(+0.02%)
Jan 07, 2013 1383 1398 1378 1392 0 +2.03(+0.15%)
Jan 04, 2013 1387 1401 1371 1390 0 -1.90(-0.14%)
Jan 03, 2013 1385 1400 1385 1392 0 +1.45(+0.10%)
Jan 02, 2013 1386 1395 1377 1391 0 +17.93(+1.31%)
Dec 31, 2012 1373 1373 1373 0 +8.88(+0.65%)
Dec 28, 2012 1375 1383 1359 1364 0 -6.61(-0.48%)
Dec 27, 2012 1375 1382 1358 1370 0 -7.93(-0.58%)
Dec 26, 2012 1399 1410 1373 1378 0 -27.21(-1.94%)
Dec 24, 2012 1406 1406 1406 0 +1.76(+0.13%)
Dec 21, 2012 1389 1417 1385 1404 0 -6.28(-0.45%)
Dec 20, 2012 1419 1426 1396 1410 0 -9.68(-0.68%)
Dec 19, 2012 1431 1440 1418 1420 0 -16.45(-1.15%)
Dec 18, 2012 1414 1446 1411 1436 0 -14.58(-1.00%)
Dec 17, 2012 1427 1454 1422 1451 0 +27.78(+1.95%)
Dec 14, 2012 1417 1440 1419 1423 0 -4.75(-0.33%)
Dec 13, 2012 1429 1444 1421 1428 0 -3.91(-0.27%)
Dec 12, 2012 1448 1456 1422 1432 0 -16.91(-1.17%)
Dec 11, 2012 1436 1459 1435 1449 0 +15.57(+1.09%)
Dec 10, 2012 1428 1454 1417 1433 0 +6.59(+0.46%)
Dec 07, 2012 1438 1442 1418 1426 0 -1.37(-0.10%)
Dec 06, 2012 1409 1431 1411 1428 0 +12.81(+0.91%)
Dec 05, 2012 1401 1419 1392 1415 0 +15.43(+1.10%)
Dec 04, 2012 1390 1406 1382 1400 0 +15.68(+1.13%)
Nov 30, 2012 1383 1393 1373 1384 0 +0.48(+0.03%)
Nov 29, 2012 1385 1397 1369 1383 0 +3.02(+0.22%)
Nov 28, 2012 1359 1382 1356 1380 0 +7.60(+0.55%)
Nov 27, 2012 1371 1387 1366 1373 0 -4.14(-0.30%)
Nov 26, 2012 1355 1382 1351 1377 0 +9.65(+0.71%)
Nov 24, 2012 1355 1372 1349 1367 0 +0.00(+0.00%)
Nov 23, 2012 1355 1372 1349 1367 0 +16.84(+1.25%)
Nov 21, 2012 1350 1350 1350 0 +10.61(+0.79%)
Nov 20, 2012 1339 1347 1328 1340 0 -5.02(-0.37%)
Nov 19, 2012 1330 1352 1323 1345 0 +13.35(+1.00%)
Nov 16, 2012 1322 1346 1304 1332 0 +10.56(+0.80%)
Nov 15, 2012 1343 1376 1279 1321 0 -27.34(-2.03%)
Nov 14, 2012 1356 1368 1346 1348 0 -13.38(-0.98%)
Nov 13, 2012 1355 1378 1351 1362 0 -1.97(-0.14%)
Nov 12, 2012 1374 1381 1356 1364 0 -8.09(-0.59%)
Nov 09, 2012 1368 1384 1366 1372 0 +2.90(+0.21%)
Nov 08, 2012 1370 1383 1366 1369 0 -7.22(-0.52%)
Nov 07, 2012 1381 1392 1370 1376 0 -22.14(-1.58%)
Nov 06, 2012 1383 1407 1380 1398 0 +17.54(+1.27%)
Nov 05, 2012 1384 1390 1371 1381 0 -4.36(-0.31%)
Nov 02, 2012 1394 1413 1379 1385 0 -11.26(-0.81%)
Nov 01, 2012 1373 1405 1353 1396 0 +16.24(+1.18%)
Oct 31, 2012 1372 1394 1355 1380 0 -0.22(-0.02%)
Oct 26, 2012 1380 1380 1380 0 -146.60(-9.60%)
Oct 25, 2012 1525 1536 1504 1527 0 +10.09(+0.67%)
Oct 24, 2012 1526 1534 1511 1517 0 -9.51(-0.62%)
Oct 23, 2012 1511 1531 1501 1526 0 +4.61(+0.30%)
Oct 19, 2012 1541 1545 1515 1522 0 -24.52(-1.59%)
Oct 18, 2012 1555 1562 1541 1546 0 -9.84(-0.63%)
Oct 17, 2012 1552 1564 1542 1556 0 -1.10(-0.07%)
Oct 16, 2012 1551 1567 1547 1557 0 +7.71(+0.50%)
Oct 15, 2012 1539 1557 1535 1549 0 +9.81(+0.64%)
Oct 12, 2012 1541 1560 1534 1540 0 -2.94(-0.19%)
Oct 11, 2012 1545 1558 1536 1543 0 +2.52(+0.16%)
Oct 10, 2012 1547 1561 1533 1540 0 -5.15(-0.33%)
Oct 09, 2012 1556 1568 1541 1545 0 -18.15(-1.16%)
Oct 08, 2012 1559 1571 1553 1563 0 -6.38(-0.41%)
Oct 06, 2012 1568 1584 1562 1570 0 +0.00(+0.00%)
Oct 05, 2012 1564 1584 1562 1570 0 +3.75(+0.24%)
Oct 04, 2012 1557 1569 1543 1566 0 +10.62(+0.68%)
Oct 03, 2012 1545 1565 1540 1555 0 +9.54(+0.62%)
Oct 02, 2012 1555 1561 1536 1546 0 -4.21(-0.27%)
Oct 01, 2012 1549 1565 1533 1550 0 +3.56(+0.23%)
Sep 28, 2012 1548 1559 1532 1546 0 -10.31(-0.66%)
Sep 27, 2012 1546 1563 1538 1557 0 +10.66(+0.69%)
Sep 26, 2012 1547 1560 1537 1546 0 -7.32(-0.47%)
Sep 25, 2012 1578 1591 1545 1553 0 -36.09(-2.27%)
Sep 24, 2012 1579 1608 1571 1590 0 +5.42(+0.34%)
Sep 21, 2012 1591 1614 1575 1584 0 -0.43(-0.03%)
Sep 20, 2012 1582 1597 1573 1585 0 -8.29(-0.52%)
Sep 19, 2012 1594 1603 1586 1593 0 -1.99(-0.12%)
Sep 18, 2012 1594 1608 1586 1595 0 -5.30(-0.33%)
Sep 17, 2012 1604 1613 1593 1600 0 -13.73(-0.85%)
Sep 14, 2012 1605 1627 1598 1614 0 +5.99(+0.37%)
Sep 13, 2012 1581 1628 1578 1608 0 +28.84(+1.83%)
Sep 12, 2012 1573 1590 1562 1579 0 +8.16(+0.52%)
Sep 11, 2012 1547 1580 1542 1571 0 +22.63(+1.46%)
Sep 10, 2012 1545 1563 1540 1548 0 -6.83(-0.44%)
Sep 07, 2012 1545 1567 1542 1555 0 +14.19(+0.92%)
Sep 06, 2012 1512 1551 1513 1541 0 +40.96(+2.73%)
Sep 05, 2012 1502 1517 1488 1500 0 -2.96(-0.20%)
Sep 04, 2012 1482 1512 1478 1503 0 +19.17(+1.29%)
Aug 31, 2012 1484 1484 1484 0 +10.33(+0.70%)
Aug 30, 2012 1479 1489 1468 1473 0 -14.55(-0.98%)
Aug 29, 2012 1480 1491 1467 1488 0 -2.39(-0.16%)
Aug 27, 2012 1497 1511 1484 1490 0 -6.50(-0.43%)
Aug 24, 2012 1489 1504 1486 1497 0 +0.89(+0.06%)
Aug 23, 2012 1497 1505 1485 1496 0 -4.94(-0.33%)
Aug 22, 2012 1508 1514 1491 1501 0 -10.86(-0.72%)
Aug 21, 2012 1514 1537 1497 1512 0 +0.79(+0.05%)
Aug 20, 2012 1500 1517 1497 1511 0 +4.70(+0.31%)
Aug 17, 2012 1509 1523 1499 1506 0 -6.42(-0.42%)
Aug 16, 2012 1493 1528 1490 1513 0 +18.57(+1.24%)
Aug 15, 2012 1471 1498 1471 1494 0 +18.51(+1.25%)
Aug 14, 2012 1476 1491 1466 1476 0 +11.55(+0.79%)
Aug 13, 2012 1456 1471 1442 1464 0 +1.98(+0.14%)
Aug 11, 2012 1449 1474 1438 1462 0 +0.00(+0.00%)
Aug 10, 2012 1449 1474 1438 1462 0 +8.64(+0.59%)
Aug 09, 2012 1452 1484 1439 1453 0 +13.09(+0.91%)
Aug 08, 2012 1434 1447 1424 1440 0 +0.07(+0.00%)
Aug 07, 2012 1424 1452 1420 1440 0 +18.97(+1.33%)
Aug 06, 2012 1425 1439 1415 1421 0 -5.30(-0.37%)
Aug 03, 2012 1413 1438 1409 1427 0 +31.32(+2.24%)
Aug 02, 2012 1399 1418 1369 1395 0 -17.38(-1.23%)
Aug 01, 2012 1470 1452 1405 1413 0 -71.82(-4.84%)
Jul 31, 2012 1440 1518 1415 1484 0 +47.34(+3.29%)
Jul 30, 2012 1444 1455 1429 1437 0 -10.32(-0.71%)
Jul 27, 2012 1424 1456 1422 1447 0 +27.30(+1.92%)
Jul 26, 2012 1422 1438 1406 1420 0 +15.40(+1.10%)
Jul 25, 2012 1386 1416 1389 1405 0 +16.80(+1.21%)
Jul 24, 2012 1414 1423 1381 1388 0 -28.64(-2.02%)
Jul 23, 2012 1411 1422 1386 1417 0 -16.34(-1.14%)
Jul 20, 2012 1441 1452 1422 1433 0 -20.96(-1.44%)
Jul 19, 2012 1440 1459 1438 1454 0 +13.02(+0.90%)
Jul 18, 2012 1423 1450 1423 1441 0 +12.38(+0.87%)
Jul 17, 2012 1419 1436 1403 1428 0 +11.12(+0.78%)
Jul 16, 2012 1412 1422 1402 1417 0 +0.51(+0.04%)
Jul 14, 2012 1389 1423 1390 1417 0 +0.00(+0.00%)
Jul 13, 2012 1389 1423 1390 1417 0 +27.89(+2.01%)
Jul 12, 2012 1395 1402 1376 1389 0 -14.75(-1.05%)
Jul 11, 2012 1403 1414 1388 1404 0 +3.45(+0.25%)
Jul 10, 2012 1417 1432 1392 1400 0 -12.17(-0.86%)
Jul 09, 2012 1412 1421 1397 1412 0 -6.23(-0.44%)
Jul 06, 2012 1423 1430 1406 1419 0 -20.59(-1.43%)
Jul 05, 2012 1434 1448 1426 1439 0 -2.59(-0.18%)
Jul 03, 2012 1442 1442 1442 0 +11.01(+0.77%)
Jul 02, 2012 1420 1441 1409 1431 0 +12.71(+0.90%)
Jun 30, 2012 1402 1422 1392 1418 0 -0.74(-0.05%)
Jun 29, 2012 1402 1422 1392 1419 0 +36.37(+2.63%)
Jun 28, 2012 1368 1387 1355 1382 0 -3.72(-0.27%)
Jun 27, 2012 1360 1394 1361 1386 0 +24.44(+1.79%)
Jun 26, 2012 1357 1373 1348 1362 0 +5.88(+0.43%)
Jun 25, 2012 1361 1367 1350 1356 0 -24.24(-1.76%)
Jun 22, 2012 1381 1393 1366 1380 0 +0.58(+0.04%)
Jun 21, 2012 1404 1410 1376 1380 0 -29.25(-2.08%)
Jun 20, 2012 1403 1418 1390 1409 0 +3.68(+0.26%)
Jun 19, 2012 1390 1416 1386 1405 0 +17.24(+1.24%)
Jun 18, 2012 1362 1391 1359 1388 0 +15.54(+1.13%)
Jun 15, 2012 1368 1384 1361 1372 0 +1.58(+0.12%)
Jun 14, 2012 1363 1384 1357 1371 0 +4.71(+0.34%)
Jun 13, 2012 1355 1376 1349 1366 0 +3.96(+0.29%)
Jun 12, 2012 1376 1389 1347 1362 0 -56.91(-4.01%)
Jun 11, 2012 1443 1453 1415 1419 0 -15.71(-1.09%)
Jun 08, 2012 1414 1441 1413 1435 0 +16.47(+1.16%)
Jun 07, 2012 1405 1450 1393 1418 0 -10.47(-0.73%)
Jun 06, 2012 1408 1431 1402 1429 0 +30.72(+2.20%)
Jun 05, 2012 1372 1401 1364 1398 0 +23.61(+1.72%)
Jun 04, 2012 1369 1382 1354 1374 0 +0.04(+0.00%)
Jun 02, 2012 1398 1405 1370 1374 0 +0.00(+0.00%)
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.