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 29, 2020 3708 3775 3691 3769 0 +55.26(+1.49%)
May 28, 2020 3729 3729 3682 3714 0 +27.58(+0.75%)
May 27, 2020 3672 3686 3625 3686 0 +63.63(+1.76%)
May 26, 2020 3616 3649 3560 3623 0 +76.24(+2.15%)
May 22, 2020 3576 3584 3522 3546 0 -13.11(-0.37%)
May 21, 2020 3559 3598 3542 3559 0 -6.13(-0.17%)
May 20, 2020 3587 3592 3542 3566 0 +42.76(+1.21%)
May 19, 2020 3554 3623 3521 3523 0 -47.67(-1.34%)
May 18, 2020 3509 3588 3505 3571 0 +125.63(+3.65%)
May 15, 2020 3405 3467 3405 3445 0 +24.03(+0.70%)
May 14, 2020 3373 3426 3335 3421 0 +0.12(+0.00%)
May 13, 2020 3420 3483 3374 3421 0 -26.84(-0.78%)
May 12, 2020 3517 3553 3448 3448 0 -53.44(-1.53%)
May 11, 2020 3388 3528 3362 3501 0 +117.17(+3.46%)
May 08, 2020 3419 3445 3374 3384 0 +4.17(+0.12%)
May 07, 2020 3313 3447 3286 3380 0 +116.07(+3.56%)
May 06, 2020 3369 3369 3264 3264 0 -79.05(-2.36%)
May 05, 2020 3358 3388 3320 3343 0 +45.21(+1.37%)
May 04, 2020 3276 3303 3245 3297 0 -4.88(-0.15%)
May 01, 2020 3335 3350 3284 3302 0 -68.27(-2.03%)
Apr 30, 2020 3439 3439 3358 3371 0 -103.82(-2.99%)
Apr 29, 2020 3457 3518 3381 3474 0 +101.12(+3.00%)
Apr 28, 2020 3544 3552 3362 3373 0 -132.98(-3.79%)
Apr 27, 2020 3403 3526 3374 3506 0 +142.66(+4.24%)
Apr 24, 2020 3364 3383 3306 3364 0 +12.75(+0.38%)
Apr 23, 2020 3330 3386 3315 3351 0 +11.87(+0.36%)
Apr 22, 2020 3336 3347 3286 3339 0 +72.07(+2.21%)
Apr 21, 2020 3334 3345 3259 3267 0 -124.53(-3.67%)
Apr 20, 2020 3409 3455 3350 3391 0 -53.91(-1.56%)
Apr 17, 2020 3524 3567 3444 3445 0 -16.31(-0.47%)
Apr 16, 2020 3422 3479 3377 3462 0 +64.96(+1.91%)
Apr 15, 2020 3358 3438 3310 3397 0 -24.51(-0.72%)
Apr 14, 2020 3416 3478 3371 3421 0 +91.57(+2.75%)
Apr 13, 2020 3392 3392 3261 3330 0 -91.93(-2.69%)
Apr 09, 2020 3362 3493 3308 3422 0 +100.37(+3.02%)
Apr 08, 2020 3322 3345 3249 3321 0 +38.26(+1.17%)
Apr 07, 2020 3298 3401 3232 3283 0 +11.64(+0.36%)
Apr 06, 2020 3193 3302 3106 3271 0 +169.01(+5.45%)
Apr 03, 2020 3156 3217 3054 3102 0 -112.77(-3.51%)
Apr 02, 2020 3089 3224 3070 3215 0 +82.98(+2.65%)
Apr 01, 2020 3050 3198 3050 3132 0 -63.00(-1.97%)
Mar 31, 2020 3234 3298 3158 3195 0 -90.58(-2.76%)
Mar 30, 2020 3194 3338 3183 3286 0 +163.75(+5.25%)
Mar 27, 2020 3058 3310 2990 3122 0 -34.93(-1.11%)
Mar 26, 2020 2881 3157 2816 3157 0 +304.34(+10.67%)
Mar 25, 2020 2819 3057 2786 2853 0 +16.80(+0.59%)
Mar 24, 2020 2602 2867 2599 2836 0 +328.60(+13.11%)
Mar 23, 2020 2644 2659 2393 2507 0 -164.61(-6.16%)
Mar 20, 2020 2870 2932 2631 2672 0 -209.10(-7.26%)
Mar 19, 2020 2689 3027 2635 2881 0 +191.69(+7.13%)
Mar 18, 2020 2850 2973 2536 2689 0 -335.83(-11.10%)
Mar 17, 2020 2827 3093 2770 3025 0 +253.46(+9.15%)
Mar 16, 2020 2733 3032 2678 2772 0 -330.31(-10.65%)
Mar 13, 2020 3001 3107 2881 3102 0 +240.84(+8.42%)
Mar 12, 2020 2882 3055 2704 2861 0 -263.65(-8.44%)
Mar 11, 2020 3239 3274 3048 3125 0 -192.30(-5.80%)
Mar 10, 2020 3319 3321 3115 3317 0 +107.35(+3.34%)
Mar 09, 2020 3156 3336 3059 3210 0 -211.05(-6.17%)
Mar 06, 2020 3426 3473 3355 3421 0 -119.74(-3.38%)
Mar 05, 2020 3540 3566 3500 3540 0 -61.41(-1.70%)
Mar 04, 2020 3485 3607 3457 3602 0 +183.96(+5.38%)
Mar 03, 2020 3460 3497 3366 3418 0 -29.66(-0.86%)
Mar 02, 2020 3275 3453 3240 3447 0 +187.28(+5.74%)
Feb 28, 2020 3313 3359 3217 3260 0 -153.56(-4.50%)
Feb 27, 2020 3483 3532 3410 3414 0 -139.74(-3.93%)
Feb 26, 2020 3532 3618 3532 3554 0 +22.80(+0.65%)
Feb 25, 2020 3624 3648 3513 3531 0 -85.79(-2.37%)
Feb 24, 2020 3575 3646 3564 3616 0 -55.52(-1.51%)
Feb 21, 2020 3692 3698 3644 3672 0 -37.51(-1.01%)
Feb 20, 2020 3781 3781 3656 3710 0 -73.67(-1.95%)
Feb 19, 2020 3737 3803 3737 3783 0 +70.23(+1.89%)
Feb 18, 2020 3666 3726 3666 3713 0 +41.55(+1.13%)
Feb 14, 2020 3644 3684 3638 3671 0 +33.22(+0.91%)
Feb 13, 2020 3583 3650 3579 3638 0 +43.76(+1.22%)
Feb 12, 2020 3596 3623 3564 3594 0 +11.76(+0.33%)
Feb 11, 2020 3568 3594 3552 3583 0 +27.34(+0.77%)
Feb 10, 2020 3498 3564 3493 3555 0 +44.85(+1.28%)
Feb 07, 2020 3543 3546 3501 3510 0 -43.03(-1.21%)
Feb 06, 2020 3565 3592 3537 3554 0 -2.32(-0.07%)
Feb 05, 2020 3648 3668 3531 3556 0 -60.80(-1.68%)
Feb 04, 2020 3585 3641 3585 3617 0 +62.39(+1.76%)
Feb 03, 2020 3516 3562 3515 3554 0 +47.44(+1.35%)
Jan 31, 2020 3548 3579 3490 3507 0 -53.44(-1.50%)
Jan 30, 2020 3525 3562 3486 3560 0 +35.17(+1.00%)
Jan 29, 2020 3431 3542 3428 3525 0 +112.27(+3.29%)
Jan 28, 2020 3375 3436 3328 3413 0 +51.11(+1.52%)
Jan 27, 2020 3338 3390 3328 3362 0 -28.06(-0.83%)
Jan 24, 2020 3446 3452 3376 3390 0 -43.52(-1.27%)
Jan 23, 2020 3401 3440 3394 3433 0 +10.65(+0.31%)
Jan 22, 2020 3411 3456 3411 3423 0 +29.91(+0.88%)
Jan 21, 2020 3361 3438 3361 3393 0 +13.25(+0.39%)
Jan 17, 2020 3396 3408 3369 3379 0 -8.23(-0.24%)
Jan 16, 2020 3349 3390 3345 3388 0 +59.82(+1.80%)
Jan 15, 2020 3286 3337 3286 3328 0 +40.82(+1.24%)
Jan 14, 2020 3266 3309 3266 3287 0 +14.58(+0.45%)
Jan 13, 2020 3247 3294 3247 3272 0 +25.86(+0.80%)
Jan 10, 2020 3298 3298 3243 3247 0 -47.93(-1.45%)
Jan 09, 2020 3318 3340 3290 3295 0 -3.66(-0.11%)
Jan 08, 2020 3274 3314 3273 3298 0 +25.24(+0.77%)
Jan 07, 2020 3273 3314 3263 3273 0 -1.60(-0.05%)
Jan 06, 2020 3271 3276 3233 3275 0 -18.50(-0.56%)
Jan 03, 2020 3259 3302 3246 3293 0 -0.74(-0.02%)
Jan 02, 2020 3293 3312 3268 3294 0 +5.28(+0.16%)
Dec 31, 2019 3273 3303 3273 3289 0 +7.47(+0.23%)
Dec 30, 2019 3328 3329 3269 3281 0 -41.78(-1.26%)
Dec 27, 2019 3308 3345 3290 3323 0 +26.47(+0.80%)
Dec 26, 2019 3290 3305 3275 3296 0 +23.04(+0.70%)
Dec 24, 2019 3294 3295 3272 3273 0 -8.33(-0.25%)
Dec 23, 2019 3271 3309 3262 3282 0 +33.57(+1.03%)
Dec 20, 2019 3216 3299 3216 3248 0 -59.07(-1.79%)
Dec 19, 2019 3239 3313 3158 3307 0 +8.79(+0.27%)
Dec 18, 2019 3292 3331 3282 3298 0 +6.26(+0.19%)
Dec 17, 2019 3334 3336 3285 3292 0 -36.88(-1.11%)
Dec 16, 2019 3357 3381 3316 3329 0 +3.93(+0.12%)
Dec 13, 2019 3298 3327 3287 3325 0 +15.21(+0.46%)
Dec 12, 2019 3312 3329 3288 3310 0 -19.12(-0.57%)
Dec 11, 2019 3309 3331 3275 3329 0 +14.95(+0.45%)
Dec 10, 2019 3308 3333 3298 3314 0 +6.50(+0.20%)
Dec 09, 2019 3295 3312 3277 3308 0 +4.41(+0.13%)
Dec 06, 2019 3250 3308 3239 3303 0 +69.97(+2.16%)
Dec 05, 2019 3239 3260 3229 3233 0 +2.21(+0.07%)
Dec 04, 2019 3194 3231 3193 3231 0 +45.85(+1.44%)
Dec 03, 2019 3158 3188 3151 3185 0 -3.44(-0.11%)
Dec 02, 2019 3187 3203 3164 3189 0 +6.02(+0.19%)
Nov 29, 2019 3200 3214 3176 3182 0 -26.97(-0.84%)
Nov 27, 2019 3224 3224 3176 3209 0 -2.08(-0.06%)
Nov 26, 2019 3202 3240 3195 3212 0 +13.85(+0.43%)
Nov 25, 2019 3186 3218 3186 3198 0 +8.95(+0.28%)
Nov 22, 2019 3166 3196 3161 3189 0 +27.82(+0.88%)
Nov 21, 2019 3216 3216 3156 3161 0 -49.15(-1.53%)
Nov 20, 2019 3174 3222 3150 3210 0 +25.73(+0.81%)
Nov 19, 2019 3121 3186 3119 3184 0 +85.31(+2.75%)
Nov 18, 2019 3118 3131 3072 3099 0 -23.42(-0.75%)
Nov 15, 2019 3186 3196 3118 3122 0 -63.98(-2.01%)
Nov 14, 2019 3113 3189 3106 3186 0 +62.02(+1.99%)
Nov 13, 2019 3062 3137 3056 3124 0 +50.24(+1.63%)
Nov 12, 2019 3042 3085 3040 3074 0 +30.52(+1.00%)
Nov 11, 2019 3007 3088 3007 3044 0 +19.60(+0.65%)
Nov 08, 2019 3098 3106 3010 3024 0 -74.38(-2.40%)
Nov 07, 2019 3159 3160 3085 3098 0 -51.36(-1.63%)
Nov 06, 2019 3121 3160 3113 3150 0 +20.60(+0.66%)
Nov 05, 2019 3149 3156 3087 3129 0 -2.81(-0.09%)
Nov 04, 2019 3145 3173 3127 3132 0 -4.18(-0.13%)
Nov 01, 2019 3121 3146 3112 3136 0 +28.81(+0.93%)
Oct 31, 2019 3101 3113 3071 3107 0 -1.96(-0.06%)
Oct 30, 2019 3140 3140 3081 3109 0 -32.48(-1.03%)
Oct 29, 2019 3162 3195 3136 3142 0 -19.13(-0.61%)
Oct 28, 2019 3134 3170 3134 3161 0 +46.83(+1.50%)
Oct 25, 2019 3103 3121 3084 3114 0 +10.42(+0.34%)
Oct 24, 2019 3117 3117 3083 3104 0 +2.57(+0.08%)
Oct 23, 2019 3072 3103 3071 3101 0 +29.05(+0.95%)
Oct 22, 2019 3080 3120 3063 3072 0 +7.71(+0.25%)
Oct 21, 2019 3081 3094 3036 3064 0 +3.31(+0.11%)
Oct 18, 2019 3084 3111 3060 3061 0 -24.88(-0.81%)
Oct 17, 2019 3061 3100 3045 3086 0 +34.57(+1.13%)
Oct 16, 2019 3021 3052 3001 3051 0 +33.70(+1.12%)
Oct 15, 2019 3013 3036 3001 3018 0 +26.72(+0.89%)
Oct 14, 2019 3003 3025 2986 2991 0 -15.68(-0.52%)
Oct 11, 2019 3009 3034 2987 3007 0 +47.42(+1.60%)
Oct 10, 2019 2947 2978 2925 2959 0 +6.26(+0.21%)
Oct 09, 2019 2900 2974 2889 2953 0 +81.38(+2.83%)
Oct 08, 2019 2916 2916 2857 2872 0 -63.26(-2.16%)
Oct 07, 2019 2946 2959 2931 2935 0 -19.61(-0.66%)
Oct 04, 2019 2929 2959 2912 2954 0 +34.93(+1.20%)
Oct 03, 2019 2888 2930 2859 2920 0 +27.09(+0.94%)
Oct 02, 2019 2918 2945 2877 2892 0 -50.14(-1.70%)
Oct 01, 2019 2982 3003 2911 2943 0 -35.54(-1.19%)
Sep 30, 2019 2968 3000 2947 2978 0 +10.42(+0.35%)
Sep 27, 2019 2929 3028 2917 2968 0 -44.01(-1.46%)
Sep 26, 2019 3062 3122 2939 3012 0 -309.85(-9.33%)
Sep 25, 2019 3283 3344 3283 3322 0 +32.72(+0.99%)
Sep 24, 2019 3351 3364 3284 3289 0 -62.76(-1.87%)
Sep 23, 2019 3425 3428 3332 3352 0 -108.45(-3.13%)
Sep 20, 2019 3505 3507 3452 3460 0 -33.33(-0.95%)
Sep 19, 2019 3479 3534 3466 3493 0 +24.63(+0.71%)
Sep 18, 2019 3450 3554 3438 3469 0 +23.66(+0.69%)
Sep 17, 2019 3396 3448 3396 3445 0 +44.87(+1.32%)
Sep 16, 2019 3380 3404 3359 3400 0 -0.65(-0.02%)
Sep 13, 2019 3420 3423 3363 3401 0 +9.92(+0.29%)
Sep 12, 2019 3384 3415 3361 3391 0 +32.99(+0.98%)
Sep 11, 2019 3311 3358 3290 3358 0 +50.73(+1.53%)
Sep 10, 2019 3274 3307 3210 3307 0 +12.79(+0.39%)
Sep 09, 2019 3398 3402 3260 3294 0 -83.84(-2.48%)
Sep 06, 2019 3360 3404 3359 3378 0 +21.82(+0.65%)
Sep 05, 2019 3359 3392 3327 3356 0 +35.41(+1.07%)
Sep 04, 2019 3344 3347 3279 3321 0 +7.72(+0.23%)
Sep 03, 2019 3313 3346 3289 3313 0 -21.69(-0.65%)
Aug 30, 2019 3335 3346 3301 3335 0 +10.24(+0.31%)
Aug 29, 2019 3368 3378 3322 3325 0 -41.95(-1.25%)
Aug 28, 2019 3342 3375 3334 3367 0 +18.27(+0.55%)
Aug 27, 2019 3347 3356 3328 3348 0 +17.87(+0.54%)
Aug 26, 2019 3331 3334 3308 3331 0 +15.90(+0.48%)
Aug 23, 2019 3357 3377 3306 3315 0 -50.82(-1.51%)
Aug 22, 2019 3392 3392 3357 3365 0 -15.15(-0.45%)
Aug 21, 2019 3382 3400 3371 3381 0 +14.66(+0.44%)
Aug 20, 2019 3371 3384 3344 3366 0 -12.78(-0.38%)
Aug 19, 2019 3400 3408 3377 3379 0 +3.28(+0.10%)
Aug 16, 2019 3355 3381 3351 3375 0 +39.98(+1.20%)
Aug 15, 2019 3324 3354 3312 3335 0 +20.00(+0.60%)
Aug 14, 2019 3360 3381 3307 3315 0 -78.10(-2.30%)
Aug 13, 2019 3342 3406 3342 3394 0 +43.35(+1.29%)
Aug 12, 2019 3370 3382 3345 3350 0 -35.65(-1.05%)
Aug 09, 2019 3406 3413 3369 3386 0 -26.47(-0.78%)
Aug 08, 2019 3381 3421 3366 3412 0 +56.30(+1.68%)
Aug 07, 2019 3329 3370 3321 3356 0 -1.89(-0.06%)
Aug 06, 2019 3322 3362 3322 3358 0 +41.13(+1.24%)
Aug 05, 2019 3356 3365 3286 3317 0 -71.45(-2.11%)
Aug 02, 2019 3397 3399 3365 3388 0 -6.88(-0.20%)
Aug 01, 2019 3377 3419 3377 3395 0 +17.45(+0.52%)
Jul 31, 2019 3371 3415 3371 3378 0 +7.22(+0.21%)
Jul 30, 2019 3406 3414 3359 3370 0 -46.47(-1.36%)
Jul 29, 2019 3431 3437 3406 3417 0 -12.04(-0.35%)
Jul 26, 2019 3391 3432 3386 3429 0 +47.11(+1.39%)
Jul 25, 2019 3391 3405 3376 3382 0 -8.69(-0.26%)
Jul 24, 2019 3374 3391 3348 3391 0 +7.30(+0.22%)
Jul 23, 2019 3418 3429 3373 3383 0 -23.03(-0.68%)
Jul 22, 2019 3400 3425 3390 3406 0 +8.02(+0.24%)
Jul 19, 2019 3449 3464 3396 3398 0 -47.45(-1.38%)
Jul 18, 2019 3430 3451 3425 3446 0 +23.20(+0.68%)
Jul 17, 2019 3418 3452 3417 3423 0 -2.38(-0.07%)
Jul 16, 2019 3493 3493 3398 3425 0 -92.28(-2.62%)
Jul 15, 2019 3531 3535 3507 3517 0 -18.03(-0.51%)
Jul 12, 2019 3528 3536 3513 3535 0 +16.80(+0.48%)
Jul 11, 2019 3503 3528 3497 3518 0 +24.51(+0.70%)
Jul 10, 2019 3503 3510 3483 3494 0 +3.85(+0.11%)
Jul 09, 2019 3476 3494 3465 3490 0 +10.65(+0.31%)
Jul 08, 2019 3508 3510 3455 3479 0 -47.04(-1.33%)
Jul 05, 2019 3534 3544 3500 3526 0 -5.00(-0.14%)
Jul 03, 2019 3513 3532 3513 3531 0 +26.47(+0.76%)
Jul 02, 2019 3450 3512 3447 3505 0 +49.91(+1.44%)
Jul 01, 2019 3484 3484 3447 3455 0 +1.47(+0.04%)
Jun 28, 2019 3454 3466 3414 3454 0 +9.43(+0.27%)
Jun 27, 2019 3405 3449 3402 3444 0 -32.12(-0.92%)
Jun 26, 2019 3441 3485 3436 3476 0 +33.42(+0.97%)
Jun 25, 2019 3548 3580 3426 3443 0 -66.22(-1.89%)
Jun 24, 2019 3547 3557 3506 3509 0 -38.92(-1.10%)
Jun 21, 2019 3551 3560 3533 3548 0 -26.07(-0.73%)
Jun 20, 2019 3600 3608 3554 3574 0 -6.47(-0.18%)
Jun 19, 2019 3564 3588 3557 3581 0 +13.53(+0.38%)
Jun 18, 2019 3543 3575 3543 3567 0 +39.01(+1.11%)
Jun 17, 2019 3540 3562 3519 3528 0 -5.67(-0.16%)
Jun 14, 2019 3537 3546 3519 3534 0 -4.50(-0.13%)
Jun 13, 2019 3589 3597 3518 3538 0 -37.78(-1.06%)
Jun 12, 2019 3530 3576 3529 3576 0 +53.18(+1.51%)
Jun 11, 2019 3555 3563 3514 3523 0 -17.04(-0.48%)
Jun 10, 2019 3520 3552 3520 3540 0 +40.32(+1.15%)
Jun 07, 2019 3486 3525 3486 3500 0 +20.08(+0.58%)
Jun 06, 2019 3457 3494 3448 3479 0 +22.61(+0.65%)
Jun 05, 2019 3449 3465 3425 3457 0 +16.14(+0.47%)
Jun 04, 2019 3396 3442 3378 3441 0 +66.29(+1.96%)
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.