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 (%)
Jan 14, 2021 4054 4061 3911 3930 0 -126.84(-3.13%)
Jan 13, 2021 4119 4119 4041 4057 0 +41.73(+1.04%)
Dec 23, 2020 4054 4106 4008 4015 0 -41.68(-1.03%)
Dec 22, 2020 4057 4124 4024 4057 0 -20.21(-0.50%)
Dec 21, 2020 4206 4248 4050 4077 0 -176.25(-4.14%)
Dec 18, 2020 4273 4273 4188 4254 0 +22.06(+0.52%)
Dec 17, 2020 4228 4244 4160 4231 0 -1.83(-0.04%)
Dec 16, 2020 4292 4299 4205 4233 0 -31.99(-0.75%)
Dec 15, 2020 4264 4281 4206 4265 0 +37.99(+0.90%)
Dec 14, 2020 4335 4384 4221 4227 0 -80.64(-1.87%)
Dec 11, 2020 4240 4323 4235 4308 0 +34.07(+0.80%)
Dec 10, 2020 4235 4279 4199 4274 0 +35.91(+0.85%)
Dec 09, 2020 4265 4299 4185 4238 0 -34.43(-0.81%)
Dec 08, 2020 4279 4351 4262 4272 0 -38.50(-0.89%)
Dec 07, 2020 4321 4334 4262 4311 0 +8.58(+0.20%)
Dec 04, 2020 4272 4314 4264 4302 0 +54.41(+1.28%)
Dec 03, 2020 4112 4262 4104 4248 0 +127.72(+3.10%)
Dec 02, 2020 4175 4199 4086 4120 0 -74.52(-1.78%)
Dec 01, 2020 4126 4207 4101 4195 0 +103.82(+2.54%)
Nov 30, 2020 3990 4150 3990 4091 0 +134.93(+3.41%)
Nov 27, 2020 3967 3982 3945 3956 0 +5.77(+0.15%)
Nov 25, 2020 3920 3959 3885 3950 0 +29.40(+0.75%)
Nov 24, 2020 3933 3967 3908 3921 0 +12.25(+0.31%)
Nov 23, 2020 3947 3981 3894 3909 0 -32.69(-0.83%)
Nov 20, 2020 3911 3980 3903 3941 0 +44.00(+1.13%)
Nov 19, 2020 3899 3939 3862 3897 0 +11.03(+0.28%)
Nov 18, 2020 3967 3967 3885 3886 0 -75.89(-1.92%)
Nov 17, 2020 4013 4024 3944 3962 0 -82.10(-2.03%)
Nov 16, 2020 4037 4084 4013 4044 0 +20.71(+0.51%)
Nov 13, 2020 4003 4054 3979 4023 0 +42.89(+1.08%)
Nov 12, 2020 4098 4101 3967 3981 0 -127.33(-3.10%)
Nov 11, 2020 3999 4144 3983 4108 0 +147.68(+3.73%)
Nov 10, 2020 3878 3975 3849 3960 0 +78.32(+2.02%)
Nov 09, 2020 4239 4271 3877 3882 0 -234.35(-5.69%)
Nov 06, 2020 4093 4128 4028 4116 0 +35.06(+0.86%)
Nov 05, 2020 4077 4103 4048 4081 0 +62.40(+1.55%)
Nov 04, 2020 3950 4089 3947 4019 0 +102.95(+2.63%)
Nov 03, 2020 3848 3951 3822 3916 0 +101.71(+2.67%)
Nov 02, 2020 3808 3872 3765 3814 0 +57.38(+1.53%)
Oct 30, 2020 3774 3798 3715 3757 0 -45.95(-1.21%)
Oct 29, 2020 3803 3837 3751 3803 0 -12.01(-0.31%)
Oct 28, 2020 3838 3847 3778 3815 0 -94.02(-2.41%)
Oct 27, 2020 3962 3999 3908 3909 0 -41.34(-1.05%)
Oct 26, 2020 3981 4038 3903 3950 0 -76.10(-1.89%)
Oct 23, 2020 4019 4062 3992 4026 0 +6.23(+0.15%)
Oct 22, 2020 4079 4110 4013 4020 0 -59.18(-1.45%)
Oct 21, 2020 4100 4148 4077 4079 0 -6.12(-0.15%)
Oct 20, 2020 4096 4146 4080 4085 0 -7.73(-0.19%)
Oct 19, 2020 4189 4222 4082 4093 0 -69.00(-1.66%)
Oct 16, 2020 4171 4182 4136 4162 0 +22.31(+0.54%)
Oct 15, 2020 4028 4160 4028 4140 0 +30.62(+0.75%)
Oct 14, 2020 4135 4146 4078 4109 0 -3.80(-0.09%)
Oct 13, 2020 4046 4126 4043 4113 0 +73.40(+1.82%)
Oct 12, 2020 4025 4063 4005 4039 0 +25.61(+0.64%)
Oct 09, 2020 4057 4074 4007 4014 0 -13.84(-0.34%)
Oct 08, 2020 4006 4055 3980 4028 0 +39.45(+0.99%)
Oct 07, 2020 3974 4003 3963 3988 0 +44.28(+1.12%)
Oct 06, 2020 3976 4017 3936 3944 0 -16.90(-0.43%)
Oct 05, 2020 3995 4032 3929 3961 0 -6.99(-0.18%)
Oct 02, 2020 3970 4020 3953 3968 0 -52.44(-1.30%)
Oct 01, 2020 4108 4157 4008 4020 0 -84.33(-2.05%)
Sep 30, 2020 4093 4151 4069 4105 0 +11.28(+0.28%)
Sep 29, 2020 4072 4137 4072 4093 0 +8.20(+0.20%)
Sep 28, 2020 4063 4127 4063 4085 0 +59.91(+1.49%)
Sep 25, 2020 4077 4077 3956 4025 0 -73.04(-1.78%)
Sep 24, 2020 4229 4387 4060 4098 0 +44.60(+1.10%)
Sep 23, 2020 4144 4175 4021 4054 0 -99.07(-2.39%)
Sep 22, 2020 4136 4190 4055 4153 0 +23.99(+0.58%)
Sep 21, 2020 4049 4145 4016 4129 0 +5.48(+0.13%)
Sep 18, 2020 4115 4163 4083 4123 0 +41.14(+1.01%)
Sep 17, 2020 4037 4119 4031 4082 0 -13.21(-0.32%)
Sep 16, 2020 4133 4196 4088 4095 0 -27.07(-0.66%)
Sep 15, 2020 4127 4147 4098 4122 0 +35.63(+0.87%)
Sep 14, 2020 4063 4115 4042 4087 0 +78.16(+1.95%)
Sep 11, 2020 4007 4043 3983 4009 0 +24.39(+0.61%)
Sep 10, 2020 4084 4095 3962 3984 0 -93.41(-2.29%)
Sep 09, 2020 4013 4123 3997 4078 0 +123.40(+3.12%)
Sep 08, 2020 4020 4029 3924 3954 0 -120.98(-2.97%)
Sep 04, 2020 4180 4184 4008 4075 0 -82.23(-1.98%)
Sep 03, 2020 4334 4336 4136 4157 0 -182.29(-4.20%)
Sep 02, 2020 4323 4368 4304 4340 0 +36.22(+0.84%)
Sep 01, 2020 4299 4317 4290 4304 0 +8.38(+0.20%)
Aug 31, 2020 4327 4423 4292 4295 0 -30.81(-0.71%)
Aug 28, 2020 4345 4362 4313 4326 0 -12.21(-0.28%)
Aug 27, 2020 4389 4408 4325 4338 0 -24.93(-0.57%)
Aug 26, 2020 4351 4402 4348 4363 0 -0.37(-0.01%)
Aug 25, 2020 4393 4393 4354 4363 0 -16.80(-0.38%)
Aug 24, 2020 4406 4438 4358 4380 0 +15.57(+0.36%)
Aug 21, 2020 4365 4392 4334 4365 0 -1.72(-0.04%)
Aug 20, 2020 4398 4421 4364 4366 0 -57.37(-1.30%)
Aug 19, 2020 4419 4457 4406 4424 0 +1.37(+0.03%)
Aug 18, 2020 4370 4445 4370 4422 0 +64.72(+1.49%)
Aug 17, 2020 4360 4411 4323 4358 0 +11.52(+0.27%)
Aug 14, 2020 4363 4396 4303 4346 0 -16.80(-0.39%)
Aug 13, 2020 4396 4420 4345 4363 0 -51.49(-1.17%)
Aug 12, 2020 4388 4451 4388 4414 0 +53.95(+1.24%)
Aug 11, 2020 4383 4423 4317 4361 0 -6.12(-0.14%)
Aug 10, 2020 4351 4377 4304 4367 0 +5.40(+0.12%)
Aug 07, 2020 4330 4398 4327 4361 0 +30.04(+0.69%)
Aug 06, 2020 4290 4337 4258 4331 0 +40.56(+0.95%)
Aug 05, 2020 4274 4322 4251 4291 0 +33.95(+0.80%)
Aug 04, 2020 4248 4275 4201 4257 0 -18.63(-0.44%)
Aug 03, 2020 4289 4309 4264 4275 0 +30.75(+0.72%)
Jul 31, 2020 4261 4261 4163 4245 0 +7.10(+0.17%)
Jul 30, 2020 4194 4254 4180 4237 0 -20.22(-0.47%)
Jul 29, 2020 4194 4292 4194 4258 0 +56.50(+1.34%)
Jul 28, 2020 4274 4289 4191 4201 0 -81.13(-1.89%)
Jul 27, 2020 4256 4310 4256 4282 0 +17.65(+0.41%)
Jul 24, 2020 4253 4318 4238 4265 0 -1.97(-0.05%)
Jul 23, 2020 4345 4398 4265 4267 0 -78.59(-1.81%)
Jul 22, 2020 4347 4387 4302 4345 0 -1.95(-0.04%)
Jul 21, 2020 4376 4382 4324 4347 0 -7.12(-0.16%)
Jul 20, 2020 4351 4365 4322 4354 0 +18.52(+0.43%)
Jul 17, 2020 4318 4374 4290 4336 0 +45.24(+1.05%)
Jul 16, 2020 4287 4321 4241 4291 0 -21.96(-0.51%)
Jul 15, 2020 4364 4364 4279 4312 0 +3.29(+0.08%)
Jul 14, 2020 4168 4315 4157 4309 0 +115.57(+2.76%)
Jul 13, 2020 4351 4378 4182 4194 0 -108.29(-2.52%)
Jul 10, 2020 4270 4314 4224 4302 0 +44.24(+1.04%)
Jul 09, 2020 4275 4299 4235 4258 0 -25.25(-0.59%)
Jul 08, 2020 4222 4301 4210 4283 0 +103.07(+2.47%)
Jul 07, 2020 4118 4208 4109 4180 0 +27.70(+0.67%)
Jul 06, 2020 4156 4206 4142 4152 0 +35.07(+0.85%)
Jul 02, 2020 4108 4162 4108 4117 0 +24.64(+0.60%)
Jul 01, 2020 4048 4126 4024 4092 0 +66.43(+1.65%)
Jun 30, 2020 4014 4060 3987 4026 0 +20.41(+0.51%)
Jun 29, 2020 4053 4086 3985 4006 0 -22.62(-0.56%)
Jun 26, 2020 4134 4143 3986 4028 0 -165.62(-3.95%)
Jun 25, 2020 3913 4214 3795 4194 0 +551.00(+15.13%)
Jun 24, 2020 3713 3738 3622 3643 0 -110.30(-2.94%)
Jun 23, 2020 3838 3838 3746 3753 0 -35.66(-0.94%)
Jun 22, 2020 3712 3808 3702 3789 0 +67.41(+1.81%)
Jun 19, 2020 3743 3774 3694 3721 0 +26.84(+0.73%)
Jun 18, 2020 3664 3711 3661 3695 0 +16.30(+0.44%)
Jun 17, 2020 3654 3702 3619 3678 0 +48.90(+1.35%)
Jun 16, 2020 3711 3713 3599 3629 0 +18.51(+0.51%)
Jun 15, 2020 3451 3614 3420 3611 0 +93.40(+2.66%)
Jun 12, 2020 3570 3586 3437 3517 0 +34.07(+0.98%)
Jun 11, 2020 3659 3664 3476 3483 0 -265.84(-7.09%)
Jun 10, 2020 3737 3822 3723 3749 0 +12.13(+0.32%)
Jun 09, 2020 3794 3794 3655 3737 0 -120.48(-3.12%)
Jun 08, 2020 3868 3884 3805 3858 0 -27.82(-0.72%)
Jun 05, 2020 3869 3904 3845 3885 0 +71.33(+1.87%)
Jun 04, 2020 3809 3854 3773 3814 0 -25.87(-0.67%)
Jun 03, 2020 3788 3847 3758 3840 0 +101.98(+2.73%)
Jun 02, 2020 3775 3797 3707 3738 0 -18.62(-0.50%)
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.