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 29, 2020 1887 1904 1840 1897 0 -21.20(-1.11%)
May 28, 2020 2006 2014 1913 1918 0 -88.55(-4.41%)
May 27, 2020 1951 2031 1942 2006 0 +109.68(+5.78%)
May 26, 2020 1874 1918 1856 1897 0 +92.47(+5.12%)
May 22, 2020 1801 1827 1778 1804 0 +3.89(+0.22%)
May 21, 2020 1822 1852 1797 1800 0 -26.13(-1.43%)
May 20, 2020 1822 1854 1808 1827 0 +27.01(+1.50%)
May 19, 2020 1833 1846 1782 1800 0 -41.70(-2.26%)
May 18, 2020 1826 1866 1817 1841 0 +99.18(+5.69%)
May 15, 2020 1708 1761 1686 1742 0 +15.38(+0.89%)
May 14, 2020 1668 1740 1606 1727 0 +35.58(+2.10%)
May 13, 2020 1774 1781 1665 1691 0 -101.71(-5.67%)
May 12, 2020 1862 1874 1792 1793 0 -60.86(-3.28%)
May 11, 2020 1894 1894 1814 1854 0 -58.31(-3.05%)
May 08, 2020 1878 1922 1863 1912 0 +73.61(+4.00%)
May 07, 2020 1875 1912 1830 1838 0 -14.24(-0.77%)
May 06, 2020 1843 1864 1806 1853 0 +19.10(+1.04%)
May 05, 2020 1859 1882 1829 1834 0 -4.19(-0.23%)
May 04, 2020 1859 1866 1790 1838 0 -58.13(-3.07%)
May 01, 2020 1906 1914 1862 1896 0 -46.85(-2.41%)
Apr 30, 2020 2023 2042 1938 1943 0 -137.63(-6.62%)
Apr 29, 2020 1968 2126 1965 2080 0 +166.04(+8.67%)
Apr 28, 2020 1857 1931 1836 1914 0 +80.31(+4.38%)
Apr 27, 2020 1759 1850 1757 1834 0 +90.19(+5.17%)
Apr 24, 2020 1739 1757 1717 1744 0 +13.80(+0.80%)
Apr 23, 2020 1698 1795 1688 1730 0 +43.30(+2.57%)
Apr 22, 2020 1740 1764 1679 1687 0 -14.39(-0.85%)
Apr 21, 2020 1726 1756 1685 1701 0 -84.91(-4.75%)
Apr 20, 2020 1773 1836 1731 1786 0 -27.72(-1.53%)
Apr 17, 2020 1818 1866 1783 1814 0 +55.41(+3.15%)
Apr 16, 2020 1751 1777 1663 1758 0 +17.62(+1.01%)
Apr 15, 2020 1810 1829 1709 1741 0 -133.89(-7.14%)
Apr 14, 2020 1921 1928 1866 1875 0 -3.26(-0.17%)
Apr 13, 2020 1890 1902 1799 1878 0 -33.00(-1.73%)
Apr 09, 2020 1883 1945 1869 1911 0 +62.88(+3.40%)
Apr 08, 2020 1829 1865 1787 1848 0 +28.73(+1.58%)
Apr 07, 2020 1900 1924 1814 1819 0 +26.81(+1.50%)
Apr 06, 2020 1723 1805 1703 1792 0 +148.24(+9.02%)
Apr 03, 2020 1720 1764 1634 1644 0 -87.36(-5.05%)
Apr 02, 2020 1707 1798 1669 1732 0 +3.54(+0.20%)
Apr 01, 2020 1769 1801 1695 1728 0 -136.23(-7.31%)
Mar 31, 2020 1870 1912 1835 1864 0 -0.83(-0.04%)
Mar 30, 2020 1743 1892 1715 1865 0 +104.51(+5.94%)
Mar 27, 2020 1838 1891 1730 1761 0 -153.76(-8.03%)
Mar 26, 2020 1782 1924 1768 1914 0 +155.76(+8.86%)
Mar 25, 2020 1738 1901 1655 1759 0 +26.11(+1.51%)
Mar 24, 2020 1694 1759 1640 1732 0 +144.22(+9.08%)
Mar 23, 2020 1581 1651 1497 1588 0 -13.80(-0.86%)
Mar 20, 2020 1804 1807 1564 1602 0 -181.30(-10.17%)
Mar 19, 2020 1808 1905 1773 1783 0 -49.88(-2.72%)
Mar 18, 2020 1821 1851 1685 1833 0 -108.41(-5.58%)
Mar 17, 2020 1919 1958 1740 1942 0 +63.24(+3.37%)
Mar 16, 2020 1858 2004 1760 1878 0 -202.95(-9.75%)
Mar 13, 2020 1968 2083 1837 2081 0 +214.98(+11.52%)
Mar 12, 2020 1976 1997 1838 1866 0 -233.55(-11.12%)
Mar 11, 2020 2113 2128 2058 2100 0 -76.14(-3.50%)
Mar 10, 2020 2125 2178 2014 2176 0 +109.82(+5.32%)
Mar 09, 2020 2133 2143 2056 2066 0 -192.77(-8.53%)
Mar 06, 2020 2264 2317 2217 2259 0 -77.79(-3.33%)
Mar 05, 2020 2368 2378 2314 2337 0 -97.36(-4.00%)
Mar 04, 2020 2415 2447 2377 2434 0 +54.01(+2.27%)
Mar 03, 2020 2414 2469 2346 2380 0 -48.67(-2.00%)
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.