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

Internet Service Providers Sector (CIX: MSECTOR850 )

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 2531 2537 2511 2511 0 +21.84(+0.88%)
May 30, 2013 2440 2491 2463 2490 0 -43.84(-1.73%)
May 29, 2013 2525 2558 2530 2533 0 -10.77(-0.42%)
May 28, 2013 2495 2558 2526 2544 0 +36.11(+1.44%)
May 24, 2013 2508 2508 2508 0 +35.57(+1.44%)
May 23, 2013 2407 2490 2422 2472 0 -91.87(-3.58%)
May 22, 2013 2531 2600 2477 2564 0 -49.97(-1.91%)
May 21, 2013 2620 2687 2579 2614 0 -105.03(-3.86%)
May 20, 2013 2664 2766 2688 2719 0 -3.40(-0.12%)
May 17, 2013 2724 2756 2699 2723 0 +154.48(+6.01%)
May 16, 2013 2507 2643 2549 2568 0 -191.27(-6.93%)
May 15, 2013 2750 2833 2180 2760 0 -199.25(-6.73%)
May 13, 2013 2932 2977 2922 2959 0 +12.88(+0.44%)
May 10, 2013 2869 2957 2909 2946 0 +0.45(+0.02%)
May 09, 2013 2942 3009 2925 2945 0 -96.47(-3.17%)
May 08, 2013 2993 3059 3016 3042 0 -9.28(-0.30%)
May 07, 2013 3038 3078 3023 3051 0 +65.67(+2.20%)
May 06, 2013 2889 2998 2914 2986 0 +48.73(+1.66%)
May 03, 2013 2881 2952 2923 2937 0 +9.25(+0.32%)
May 02, 2013 2875 2952 2909 2928 0 +36.03(+1.25%)
May 01, 2013 2865 2934 2876 2892 0 +28.81(+1.01%)
Apr 30, 2013 2812 2904 2804 2863 0 +61.20(+2.18%)
Apr 29, 2013 2768 2818 2774 2802 0 +8.83(+0.32%)
Apr 26, 2013 2827 2866 2773 2793 0 -12.82(-0.46%)
Apr 25, 2013 2838 2854 2739 2806 0 -61.24(-2.14%)
Apr 24, 2013 2850 2896 2837 2867 0 +32.65(+1.15%)
Apr 23, 2013 2831 2864 2761 2834 0 +3.90(+0.14%)
Apr 22, 2013 2808 2842 2790 2830 0 +56.15(+2.02%)
Apr 19, 2013 2769 2794 2740 2774 0 -64.51(-2.27%)
Apr 18, 2013 2854 2912 2819 2839 0 +20.45(+0.73%)
Apr 17, 2013 2813 2843 2802 2818 0 +61.36(+2.23%)
Apr 16, 2013 2718 2764 2723 2757 0 +18.35(+0.67%)
Apr 15, 2013 2726 2759 2713 2738 0 +24.91(+0.92%)
Apr 12, 2013 2658 2727 2680 2713 0 -32.78(-1.19%)
Apr 11, 2013 2706 2771 2719 2746 0 -97.94(-3.44%)
Apr 10, 2013 2771 2855 2805 2844 0 +81.63(+2.95%)
Apr 09, 2013 2734 2801 2746 2763 0 +109.99(+4.15%)
Apr 08, 2013 2556 2678 2593 2653 0 +83.99(+3.27%)
Apr 05, 2013 2530 2588 2545 2569 0 +39.15(+1.55%)
Apr 04, 2013 2532 2546 2513 2529 0 -5.34(-0.21%)
Apr 03, 2013 2539 2546 2526 2535 0 +20.92(+0.83%)
Apr 02, 2013 2528 2543 2491 2514 0 +2.16(+0.09%)
Apr 01, 2013 2514 2568 2479 2512 0 -32.98(-1.30%)
Mar 28, 2013 2545 2545 2545 0 -17.62(-0.69%)
Mar 27, 2013 2554 2607 2541 2562 0 -46.68(-1.79%)
Mar 26, 2013 2491 2632 2491 2609 0 +117.23(+4.70%)
Mar 25, 2013 2369 2508 2417 2492 0 +79.07(+3.28%)
Mar 22, 2013 2369 2427 2394 2413 0 +3.59(+0.15%)
Mar 21, 2013 2337 2412 2382 2409 0 +44.96(+1.90%)
Mar 20, 2013 2352 2408 2358 2364 0 -28.30(-1.18%)
Mar 19, 2013 2344 2397 2364 2392 0 +5.46(+0.23%)
Mar 18, 2013 2334 2401 2363 2387 0 -2.40(-0.10%)
Mar 15, 2013 2345 2406 2377 2389 0 +12.39(+0.52%)
Mar 14, 2013 2369 2390 2357 2377 0 +8.91(+0.38%)
Mar 13, 2013 2364 2373 2357 2368 0 -5.98(-0.25%)
Mar 12, 2013 2369 2412 2352 2374 0 +13.23(+0.56%)
Mar 11, 2013 2323 2388 2345 2361 0 -45.78(-1.90%)
Mar 08, 2013 2317 2428 2355 2407 0 -49.70(-2.02%)
Mar 07, 2013 2384 2498 2424 2456 0 +188.51(+8.31%)
Mar 06, 2013 2215 2276 2258 2268 0 +10.54(+0.47%)
Mar 05, 2013 2243 2289 2112 2257 0 -7.42(-0.33%)
Mar 04, 2013 2219 2287 2261 2265 0 +109.67(+5.09%)
Mar 01, 2013 2106 2177 2145 2155 0 +24.71(+1.16%)
Feb 28, 2013 2135 2154 2118 2130 0 +6.28(+0.30%)
Feb 27, 2013 2112 2163 2105 2124 0 -35.03(-1.62%)
Feb 26, 2013 2134 2193 2141 2159 0 -28.22(-1.29%)
Feb 22, 2013 2178 2209 2166 2187 0 +35.00(+1.63%)
Feb 21, 2013 2159 2174 2138 2152 0 -4.20(-0.19%)
Feb 20, 2013 2154 2201 2154 2156 0 +15.71(+0.73%)
Feb 15, 2013 2141 2141 2141 0 -10.74(-0.50%)
Feb 14, 2013 2102 2166 2129 2152 0 +10.79(+0.50%)
Feb 13, 2013 2046 2157 2120 2141 0 -3.76(-0.18%)
Feb 12, 2013 2095 2170 2129 2144 0 -33.52(-1.54%)
Feb 11, 2013 2131 2207 2162 2178 0 +20.32(+0.94%)
Feb 08, 2013 2129 2194 2150 2158 0 -50.31(-2.28%)
Feb 07, 2013 2176 2233 2207 2208 0 -35.38(-1.58%)
Feb 06, 2013 2193 2256 2230 2243 0 -89.75(-3.85%)
Feb 04, 2013 2294 2365 2315 2333 0 +55.63(+2.44%)
Feb 01, 2013 2235 2306 2275 2277 0 +42.51(+1.90%)
Jan 31, 2013 2186 2251 2222 2235 0 +37.41(+1.70%)
Jan 30, 2013 2208 2231 2187 2198 0 -40.53(-1.81%)
Jan 29, 2013 2285 2285 2225 2238 0 -43.54(-1.91%)
Jan 28, 2013 2240 2358 2254 2282 0 +133.80(+6.23%)
Jan 25, 2013 2096 2170 2124 2148 0 +48.85(+2.33%)
Jan 24, 2013 2060 2132 2094 2099 0 -8.71(-0.41%)
Jan 23, 2013 2085 2132 2040 2108 0 +46.77(+2.27%)
Jan 22, 2013 2016 2080 2045 2061 0 +25.65(+1.26%)
Jan 18, 2013 2035 2035 2035 0 -17.66(-0.86%)
Jan 17, 2013 2061 2098 2039 2053 0 +32.53(+1.61%)
Jan 16, 2013 1986 2064 2017 2020 0 -18.98(-0.93%)
Jan 15, 2013 2078 2092 2031 2039 0 +6.35(+0.31%)
Jan 14, 2013 2000 2078 2002 2033 0 +11.08(+0.55%)
Jan 12, 2013 1956 2055 1964 2022 0 +0.00(+0.00%)
Jan 11, 2013 1956 2055 1964 2022 0 +72.68(+3.73%)
Jan 10, 2013 1912 1970 1927 1949 0 -16.21(-0.82%)
Jan 09, 2013 1937 1983 1955 1965 0 -111.87(-5.39%)
Jan 08, 2013 1961 2098 1960 2077 0 +129.88(+6.67%)
Jan 07, 2013 1947 1966 1926 1947 0 +15.87(+0.82%)
Jan 04, 2013 1941 1961 1917 1932 0 -28.73(-1.47%)
Jan 03, 2013 1933 1977 1927 1960 0 +14.87(+0.76%)
Jan 02, 2013 1928 1945 1907 1945 0 +45.86(+2.41%)
Dec 31, 2012 1900 1900 1900 0 -6.05(-0.32%)
Dec 28, 2012 1918 1937 1906 1906 0 -27.33(-1.41%)
Dec 27, 2012 1929 1951 1912 1933 0 -7.88(-0.41%)
Dec 26, 2012 1923 1972 1935 1941 0 -38.85(-1.96%)
Dec 24, 2012 1980 1980 1980 0 -30.21(-1.50%)
Dec 21, 2012 1985 2018 1974 2010 0 +6.29(+0.31%)
Dec 20, 2012 1990 2018 1979 2004 0 +8.86(+0.44%)
Dec 19, 2012 1958 2019 1954 1995 0 +96.93(+5.11%)
Dec 18, 2012 1856 1909 1841 1898 0 +8.33(+0.44%)
Dec 17, 2012 1866 1892 1861 1890 0 +29.75(+1.60%)
Dec 14, 2012 1833 1893 1857 1860 0 -25.10(-1.33%)
Dec 13, 2012 1858 1898 1867 1885 0 -20.86(-1.09%)
Dec 12, 2012 1894 1955 1901 1906 0 -24.90(-1.29%)
Dec 11, 2012 1928 1945 1918 1931 0 -41.47(-2.10%)
Dec 10, 2012 1909 1975 1953 1972 0 -17.60(-0.88%)
Dec 07, 2012 2001 2010 1971 1990 0 -13.34(-0.67%)
Dec 06, 2012 1945 2007 1975 2003 0 -10.88(-0.54%)
Dec 05, 2012 1954 2034 1996 2014 0 -10.82(-0.53%)
Dec 04, 2012 1977 2035 2013 2025 0 -15.84(-0.78%)
Nov 30, 2012 2003 2065 1996 2041 0 -22.26(-1.08%)
Nov 29, 2012 1998 2105 2028 2063 0 +20.47(+1.00%)
Nov 28, 2012 2001 2068 2011 2042 0 +17.99(+0.89%)
Nov 27, 2012 1943 2057 1975 2024 0 +44.84(+2.27%)
Nov 26, 2012 1926 1991 1968 1980 0 -38.04(-1.89%)
Nov 24, 2012 492.08 2043 2016 2018 0 +0.00(+0.00%)
Nov 23, 2012 492.08 2043 2016 2018 0 +1.03(+0.05%)
Nov 21, 2012 2017 2017 2017 0 -27.69(-1.35%)
Nov 20, 2012 1999 2065 2028 2044 0 -7.07(-0.34%)
Nov 19, 2012 1995 2073 2029 2051 0 +23.90(+1.18%)
Nov 16, 2012 1987 2047 2014 2027 0 -44.96(-2.17%)
Nov 15, 2012 2025 2077 2055 2072 0 -22.29(-1.06%)
Nov 14, 2012 2076 2128 2079 2095 0 -30.47(-1.43%)
Nov 13, 2012 2091 2129 2094 2125 0 -38.66(-1.79%)
Nov 12, 2012 2152 2178 2149 2164 0 -43.04(-1.95%)
Nov 09, 2012 2195 2235 2185 2207 0 +99.30(+4.71%)
Nov 08, 2012 2070 2135 2091 2108 0 +12.61(+0.60%)
Nov 07, 2012 2071 2123 2084 2095 0 -36.31(-1.70%)
Nov 06, 2012 2118 2141 2109 2131 0 +25.28(+1.20%)
Nov 05, 2012 2090 2124 2068 2106 0 -1.08(-0.05%)
Nov 02, 2012 2101 2157 2098 2107 0 -40.48(-1.88%)
Nov 01, 2012 2074 2192 2109 2148 0 +46.57(+2.22%)
Oct 31, 2012 2229 2262 2047 2101 0 -128.29(-5.75%)
Oct 26, 2012 2229 2229 2229 0 -30.48(-1.35%)
Oct 25, 2012 2176 2273 2223 2260 0 +42.01(+1.89%)
Oct 24, 2012 2196 2288 2184 2218 0 +17.94(+0.82%)
Oct 23, 2012 2183 2237 2192 2200 0 -43.03(-1.92%)
Oct 19, 2012 2247 2261 2216 2243 0 -36.60(-1.61%)
Oct 18, 2012 2310 2320 2256 2279 0 -57.94(-2.48%)
Oct 17, 2012 2226 2451 2273 2337 0 +156.95(+7.20%)
Oct 16, 2012 2096 2188 2144 2180 0 +82.53(+3.93%)
Oct 15, 2012 2033 2101 2075 2098 0 -13.90(-0.66%)
Oct 12, 2012 1995 2124 2089 2112 0 -1135.30(-34.96%)
Oct 11, 2012 3237 3247 3235 3247 0 -53.96(-1.63%)
Oct 10, 2012 6.540 3301 3301 3301 0 -0.21(-0.01%)
Oct 09, 2012 3296 3306 3274 3301 0 -140.03(-4.07%)
Oct 08, 2012 3433 3456 3434 3441 0 +2.62(+0.08%)
Oct 06, 2012 3449 3478 3436 3439 0 +0.00(+0.00%)
Oct 05, 2012 3448 3478 3436 3439 0 +257.39(+8.09%)
Oct 04, 2012 3193 3194 3181 3181 0 +100.66(+3.27%)
Oct 03, 2012 3060 3090 3053 3081 0 -80.96(-2.56%)
Oct 02, 2012 3169 3174 3149 3162 0 -154.47(-4.66%)
Oct 01, 2012 3314 3329 3304 3316 0 -14.81(-0.44%)
Sep 28, 2012 3325 3351 3326 3331 0 +78.83(+2.42%)
Sep 27, 2012 3217 3252 3213 3252 0 +1125.57(+52.93%)
Sep 26, 2012 2093 2168 2115 2126 0 -31.60(-1.46%)
Sep 25, 2012 2117 2190 2137 2158 0 -2.19(-0.10%)
Sep 24, 2012 2122 2186 2148 2160 0 +80.94(+3.89%)
Sep 21, 2012 2075 2170 2068 2079 0 +11.58(+0.56%)
Sep 20, 2012 2025 2095 2055 2068 0 -25.75(-1.23%)
Sep 19, 2012 2021 2129 2075 2093 0 +30.24(+1.47%)
Sep 18, 2012 1987 2081 2022 2063 0 -25.31(-1.21%)
Sep 17, 2012 2063 2136 2076 2088 0 -35.96(-1.69%)
Sep 14, 2012 2093 2173 2090 2124 0 -82.59(-3.74%)
Sep 13, 2012 2143 2210 2136 2207 0 -12.49(-0.56%)
Sep 12, 2012 2166 2230 2158 2220 0 -22.39(-1.00%)
Sep 11, 2012 2141 2277 2192 2242 0 +52.74(+2.41%)
Sep 10, 2012 2071 2199 2129 2189 0 +99.94(+4.78%)
Sep 07, 2012 2051 2110 2050 2089 0 +20.50(+0.99%)
Sep 06, 2012 1986 2079 2032 2069 0 +68.44(+3.42%)
Sep 05, 2012 1945 2008 1984 2000 0 +62.11(+3.20%)
Sep 04, 2012 1873 1959 1911 1938 0 +31.06(+1.63%)
Aug 31, 2012 1907 1907 1907 0 +31.25(+1.67%)
Aug 30, 2012 1822 1895 1866 1876 0 -33.98(-1.78%)
Aug 29, 2012 1846 1923 1894 1910 0 -12.68(-0.66%)
Aug 27, 2012 1865 1937 1903 1923 0 +15.26(+0.80%)
Aug 24, 2012 1863 1929 1896 1907 0 +3.06(+0.16%)
Aug 23, 2012 1842 1919 1895 1904 0 +12.35(+0.65%)
Aug 22, 2012 1840 1910 1887 1892 0 +17.39(+0.93%)
Aug 21, 2012 1819 1885 1850 1874 0 +20.71(+1.12%)
Aug 20, 2012 1803 1870 1840 1854 0 -17.49(-0.93%)
Aug 17, 2012 1860 1892 1855 1871 0 -8.18(-0.44%)
Aug 16, 2012 1841 1896 1879 1879 0 -1.62(-0.09%)
Aug 15, 2012 1842 1895 1864 1881 0 +0.49(+0.03%)
Aug 14, 2012 1838 1895 1871 1881 0 -7.28(-0.39%)
Aug 13, 2012 1859 1913 1880 1888 0 +2.72(+0.14%)
Aug 11, 2012 1884 1901 1870 1885 0 +0.00(+0.00%)
Aug 10, 2012 1884 1901 1870 1885 0 +7.48(+0.40%)
Aug 09, 2012 1817 1880 1852 1878 0 -55.80(-2.89%)
Aug 08, 2012 1870 1933 1898 1933 0 -25.45(-1.30%)
Aug 07, 2012 1911 1970 1921 1959 0 +97.35(+5.23%)
Aug 06, 2012 1796 1875 1828 1862 0 +52.44(+2.90%)
Aug 03, 2012 1799 1825 1791 1809 0 +2.11(+0.12%)
Aug 02, 2012 1767 1844 1798 1807 0 -54.39(-2.92%)
Aug 01, 2012 1826 1880 1861 1861 0 -40.13(-2.11%)
Jul 31, 2012 1839 1904 1874 1902 0 +26.79(+1.43%)
Jul 30, 2012 1807 1888 1854 1875 0 +30.32(+1.64%)
Jul 27, 2012 1786 1858 1827 1844 0 -47.30(-2.50%)
Jul 26, 2012 1875 1907 1880 1892 0 +10.34(+0.55%)
Jul 25, 2012 1829 1912 1862 1881 0 -10.60(-0.56%)
Jul 24, 2012 1858 1940 1885 1892 0 -9.72(-0.51%)
Jul 23, 2012 1871 1911 1881 1902 0 -25.90(-1.34%)
Jul 20, 2012 1890 1952 1915 1928 0 -31.40(-1.60%)
Jul 19, 2012 1917 1968 1935 1959 0 +1.60(+0.08%)
Jul 18, 2012 1869 1961 1915 1957 0 +32.47(+1.69%)
Jul 17, 2012 1895 1980 1914 1925 0 -100.08(-4.94%)
Jul 16, 2012 1987 2056 2015 2025 0 +4.79(+0.24%)
Jul 14, 2012 1936 2039 1988 2020 0 +0.00(+0.00%)
Jul 13, 2012 1936 2039 1988 2020 0 +52.50(+2.67%)
Jul 12, 2012 1950 1979 1937 1968 0 +74.60(+3.94%)
Jul 11, 2012 1906 1912 1878 1893 0 +34.19(+1.84%)
Jul 10, 2012 1868 1924 1849 1859 0 -219.05(-10.54%)
Jul 09, 2012 1722 2085 2060 2078 0 +7.50(+0.36%)
Jul 06, 2012 1747 2085 2041 2070 0 -8.74(-0.42%)
Jul 05, 2012 1745 2097 2050 2079 0 -62.41(-2.91%)
Jul 03, 2012 2142 2142 2142 0 +42.92(+2.05%)
Jul 02, 2012 2068 2126 2059 2099 0 +2.40(+0.11%)
Jun 30, 2012 2078 2135 2090 2096 0 +0.41(+0.02%)
Jun 29, 2012 2078 2135 2090 2096 0 +40.83(+1.99%)
Jun 28, 2012 1958 2068 2007 2055 0 +21.91(+1.08%)
Jun 27, 2012 1950 2059 1994 2033 0 +77.44(+3.96%)
Jun 26, 2012 1943 1965 1938 1956 0 +16.14(+0.83%)
Jun 25, 2012 1893 1952 1923 1940 0 -32.21(-1.63%)
Jun 22, 2012 1906 1977 1937 1972 0 +27.26(+1.40%)
Jun 21, 2012 1919 1967 1906 1945 0 +32.69(+1.71%)
Jun 20, 2012 1860 1923 1895 1912 0 +13.93(+0.73%)
Jun 19, 2012 1910 1919 1885 1898 0 -4.86(-0.26%)
Jun 18, 2012 1847 1922 1887 1903 0 +7.44(+0.39%)
Jun 15, 2012 1902 1955 1889 1895 0 -29.03(-1.51%)
Jun 14, 2012 1912 1933 1907 1924 0 +5.36(+0.28%)
Jun 13, 2012 1890 1939 1906 1919 0 -27.32(-1.40%)
Jun 12, 2012 1940 1967 1922 1946 0 +14.17(+0.73%)
Jun 11, 2012 1979 1994 1929 1932 0 -49.79(-2.51%)
Jun 08, 2012 1981 1991 1953 1982 0 -11.06(-0.55%)
Jun 07, 2012 1925 2014 1962 1993 0 +53.86(+2.78%)
Jun 06, 2012 1872 1953 1919 1939 0 +31.21(+1.64%)
Jun 05, 2012 1882 1919 1878 1908 0 +11.44(+0.60%)
Jun 04, 2012 1858 1908 1855 1896 0 -1.14(-0.06%)
Jun 02, 2012 1860 1915 1884 1898 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.