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

Advertising Agencies Sector (CIX: MSECTOR720 )

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, 2017 2841 2857 2830 2852 0 +15.65(+0.55%)
May 30, 2017 2834 2850 2823 2836 0 +3.94(+0.14%)
May 26, 2017 2840 2852 2824 2832 0 -8.11(-0.29%)
May 25, 2017 2823 2850 2823 2840 0 +20.51(+0.73%)
May 24, 2017 2811 2825 2806 2820 0 +9.79(+0.35%)
May 23, 2017 2844 2844 2803 2810 0 -29.75(-1.05%)
May 22, 2017 2825 2846 2822 2840 0 +19.75(+0.70%)
May 19, 2017 2796 2828 2786 2820 0 +27.83(+1.00%)
May 18, 2017 2771 2810 2764 2792 0 +25.96(+0.94%)
May 17, 2017 2783 2792 2756 2766 0 -16.26(-0.58%)
May 16, 2017 2807 2810 2781 2783 0 -14.96(-0.53%)
May 15, 2017 2815 2826 2792 2798 0 -22.44(-0.80%)
May 12, 2017 2840 2843 2806 2820 0 -22.37(-0.79%)
May 11, 2017 2836 2850 2814 2842 0 -2.65(-0.09%)
May 10, 2017 2829 2857 2824 2845 0 +5.01(+0.18%)
May 09, 2017 2826 2846 2810 2840 0 +18.32(+0.65%)
May 08, 2017 2827 2838 2812 2822 0 -4.80(-0.17%)
May 05, 2017 2807 2831 2797 2827 0 +29.08(+1.04%)
May 04, 2017 2802 2813 2784 2797 0 -6.78(-0.24%)
May 03, 2017 2795 2818 2783 2804 0 +8.00(+0.29%)
May 02, 2017 2789 2804 2780 2796 0 +16.26(+0.58%)
May 01, 2017 2773 2793 2758 2780 0 +16.15(+0.58%)
Apr 28, 2017 2806 2811 2754 2764 0 -42.98(-1.53%)
Apr 27, 2017 2816 2821 2775 2807 0 -3.97(-0.14%)
Apr 26, 2017 2833 2849 2808 2811 0 -22.63(-0.80%)
Apr 25, 2017 2840 2851 2825 2833 0 +3.17(+0.11%)
Apr 24, 2017 2860 2869 2820 2830 0 +9.52(+0.34%)
Apr 21, 2017 2819 2854 2799 2821 0 -48.56(-1.69%)
Apr 20, 2017 2867 2879 2854 2869 0 +14.71(+0.52%)
Apr 19, 2017 2848 2863 2839 2855 0 +8.75(+0.31%)
Apr 18, 2017 2872 2883 2816 2846 0 -67.54(-2.32%)
Apr 17, 2017 2868 2926 2863 2913 0 +59.42(+2.08%)
Apr 13, 2017 2858 2879 2851 2854 0 -3.25(-0.11%)
Apr 12, 2017 2845 2877 2836 2857 0 -1.51(-0.05%)
Apr 11, 2017 2853 2870 2829 2859 0 +7.33(+0.26%)
Apr 10, 2017 2872 2885 2850 2851 0 -19.41(-0.68%)
Apr 07, 2017 2868 2882 2859 2871 0 -1.31(-0.05%)
Apr 06, 2017 2870 2875 2840 2872 0 -3.35(-0.12%)
Apr 05, 2017 2895 2910 2873 2875 0 -7.82(-0.27%)
Apr 04, 2017 2876 2888 2864 2883 0 +6.84(+0.24%)
Apr 03, 2017 2896 2907 2854 2876 0 -18.44(-0.64%)
Mar 31, 2017 2880 2907 2877 2895 0 +6.67(+0.23%)
Mar 30, 2017 2867 2896 2863 2888 0 +20.24(+0.71%)
Mar 29, 2017 2860 2874 2852 2868 0 -3.79(-0.13%)
Mar 28, 2017 2832 2890 2829 2872 0 +42.75(+1.51%)
Mar 27, 2017 2824 2841 2811 2829 0 -7.53(-0.27%)
Mar 24, 2017 2849 2859 2823 2836 0 -8.50(-0.30%)
Mar 23, 2017 2850 2875 2846 2845 0 -6.99(-0.25%)
Mar 22, 2017 2833 2855 2826 2852 0 +18.46(+0.65%)
Mar 21, 2017 2861 2872 2821 2834 0 -15.12(-0.53%)
Mar 20, 2017 2867 2873 2833 2849 0 -17.70(-0.62%)
Mar 17, 2017 2873 2881 2854 2866 0 +1.13(+0.04%)
Mar 16, 2017 2863 2881 2857 2865 0 +3.73(+0.13%)
Mar 15, 2017 2848 2871 2838 2861 0 +19.97(+0.70%)
Mar 14, 2017 2838 2856 2832 2842 0 +1.67(+0.06%)
Mar 13, 2017 2848 2856 2829 2840 0 -2.95(-0.10%)
Mar 10, 2017 2863 2869 2834 2843 0 -10.82(-0.38%)
Mar 09, 2017 2860 2876 2838 2854 0 -5.33(-0.19%)
Mar 08, 2017 2853 2875 2843 2859 0 +26.39(+0.93%)
Mar 07, 2017 2831 2853 2824 2833 0 -11.45(-0.40%)
Mar 06, 2017 2844 2854 2822 2844 0 -18.86(-0.66%)
Mar 03, 2017 2872 2878 2830 2863 0 -28.68(-0.99%)
Mar 02, 2017 2892 2911 2881 2892 0 +1.22(+0.04%)
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.