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

Discount, Variety Stores Sector (CIX: MSECTOR732 )

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 1661 1670 1645 1646 0 -19.25(-1.16%)
May 30, 2013 1683 1690 1663 1665 0 -11.78(-0.70%)
May 29, 2013 1693 1695 1672 1677 0 -21.62(-1.27%)
May 28, 2013 1705 1717 1692 1698 0 +0.76(+0.04%)
May 24, 2013 1698 1698 1698 0 +19.78(+1.18%)
May 23, 2013 1681 1692 1669 1678 0 -8.10(-0.48%)
May 22, 2013 1693 1706 1678 1686 0 -15.25(-0.90%)
May 21, 2013 1701 1716 1694 1701 0 +4.85(+0.29%)
May 20, 2013 1707 1708 1694 1696 0 -10.63(-0.62%)
May 17, 2013 1709 1720 1693 1707 0 -3.29(-0.19%)
May 16, 2013 1707 1722 1691 1710 0 -25.48(-1.47%)
May 15, 2013 1712 1738 1708 1736 0 +31.84(+1.87%)
May 13, 2013 1708 1713 1692 1704 0 -7.07(-0.41%)
May 10, 2013 1701 1712 1697 1711 0 +10.36(+0.61%)
May 09, 2013 1703 1714 1692 1701 0 -0.59(-0.03%)
May 08, 2013 1708 1711 1692 1701 0 -10.51(-0.61%)
May 07, 2013 1713 1718 1706 1712 0 +3.29(+0.19%)
May 06, 2013 1714 1717 1706 1709 0 -8.73(-0.51%)
May 03, 2013 1710 1721 1698 1717 0 +18.92(+1.11%)
May 02, 2013 1689 1702 1684 1698 0 +4.09(+0.24%)
May 01, 2013 1691 1707 1687 1694 0 +4.23(+0.25%)
Apr 30, 2013 1698 1700 1681 1690 0 -11.22(-0.66%)
Apr 29, 2013 1714 1718 1696 1701 0 -11.44(-0.67%)
Apr 26, 2013 1706 1717 1704 1713 0 +4.92(+0.29%)
Apr 25, 2013 1697 1713 1691 1708 0 +15.43(+0.91%)
Apr 24, 2013 1710 1718 1688 1692 0 -14.67(-0.86%)
Apr 23, 2013 1687 1710 1685 1707 0 +23.94(+1.42%)
Apr 22, 2013 1686 1692 1671 1683 0 -3.00(-0.18%)
Apr 19, 2013 1670 1689 1666 1686 0 +22.23(+1.34%)
Apr 18, 2013 1692 1698 1653 1664 0 -24.11(-1.43%)
Apr 17, 2013 1687 1698 1678 1688 0 -3.40(-0.20%)
Apr 16, 2013 1680 1696 1674 1691 0 +7.19(+0.43%)
Apr 15, 2013 1690 1706 1683 1684 0 -10.17(-0.60%)
Apr 12, 2013 1678 1701 1676 1694 0 +14.10(+0.84%)
Apr 11, 2013 1672 1692 1669 1680 0 +8.64(+0.52%)
Apr 10, 2013 1684 1691 1668 1672 0 -10.30(-0.61%)
Apr 09, 2013 1674 1693 1663 1682 0 +8.02(+0.48%)
Apr 08, 2013 1654 1678 1647 1674 0 +17.41(+1.05%)
Apr 05, 2013 1640 1658 1635 1656 0 +1.16(+0.07%)
Apr 04, 2013 1648 1662 1646 1655 0 +7.19(+0.44%)
Apr 03, 2013 1657 1665 1641 1648 0 -6.05(-0.37%)
Apr 02, 2013 1646 1657 1640 1654 0 +12.56(+0.77%)
Apr 01, 2013 1636 1653 1631 1642 0 +7.85(+0.48%)
Mar 28, 2013 1634 1634 1634 0 -1.52(-0.09%)
Mar 27, 2013 1624 1642 1622 1635 0 +1.72(+0.11%)
Mar 26, 2013 1634 1639 1623 1634 0 +1.67(+0.10%)
Mar 25, 2013 1623 1641 1618 1632 0 +9.22(+0.57%)
Mar 22, 2013 1604 1625 1602 1623 0 +22.75(+1.42%)
Mar 21, 2013 1594 1607 1591 1600 0 +1.36(+0.09%)
Mar 20, 2013 1587 1606 1586 1599 0 +19.82(+1.26%)
Mar 19, 2013 1580 1590 1571 1579 0 +1.88(+0.12%)
Mar 18, 2013 1576 1586 1569 1577 0 -3.65(-0.23%)
Mar 15, 2013 1591 1601 1578 1580 0 -15.50(-0.97%)
Mar 14, 2013 1607 1611 1593 1596 0 -7.56(-0.47%)
Mar 13, 2013 1606 1614 1597 1604 0 +1.93(+0.12%)
Mar 12, 2013 1592 1612 1588 1602 0 +10.78(+0.68%)
Mar 11, 2013 1592 1598 1583 1591 0 +0.59(+0.04%)
Mar 08, 2013 1593 1597 1582 1590 0 -0.32(-0.02%)
Mar 07, 2013 1598 1601 1587 1591 0 -3.31(-0.21%)
Mar 06, 2013 1604 1611 1591 1594 0 -8.08(-0.50%)
Mar 05, 2013 1599 1610 1587 1602 0 +6.92(+0.43%)
Mar 04, 2013 1559 1597 1558 1595 0 +33.60(+2.15%)
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.