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

Staffing & Outsourcing Services Sector (CIX: MSECTOR764 )

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, 2009 1028 1037 1005 1029 0 +5.25(+0.51%)
May 28, 2009 1034 1045 999.35 1023 0 -2.21(-0.22%)
May 27, 2009 1052 1060 1022 1026 0 -30.16(-2.86%)
May 26, 2009 1004 1064 998.81 1056 0 +36.38(+3.57%)
May 25, 2009 1031 1044 1014 1019 0 +0.00(+0.00%)
May 22, 2009 1031 1044 1014 1019 0 -8.73(-0.85%)
May 21, 2009 1035 1047 1013 1028 0 -22.84(-2.17%)
May 20, 2009 1062 1077 1046 1051 0 -1.69(-0.16%)
May 19, 2009 1056 1068 1035 1053 0 -6.32(-0.60%)
May 18, 2009 1034 1061 1021 1059 0 +35.03(+3.42%)
May 15, 2009 1025 1042 1010 1024 0 -4.33(-0.42%)
May 14, 2009 1031 1044 1015 1028 0 +0.07(+0.01%)
May 13, 2009 1055 1062 1020 1028 0 -41.82(-3.91%)
May 12, 2009 1084 1092 1048 1070 0 -6.89(-0.64%)
May 11, 2009 1079 1097 1061 1077 0 -8.25(-0.76%)
May 08, 2009 1064 1094 1051 1085 0 +30.97(+2.94%)
May 07, 2009 1069 1097 1043 1054 0 -25.14(-2.33%)
May 06, 2009 1078 1093 1050 1079 0 +10.28(+0.96%)
May 05, 2009 1068 1085 1050 1069 0 -1.89(-0.18%)
May 04, 2009 1066 1082 1050 1071 0 +15.58(+1.48%)
May 01, 2009 1057 1075 1042 1055 0 -6.27(-0.59%)
Apr 30, 2009 1068 1097 1053 1062 0 -11.32(-1.05%)
Apr 29, 2009 1042 1086 1033 1073 0 +36.32(+3.50%)
Apr 28, 2009 1029 1052 1008 1037 0 +0.93(+0.09%)
Apr 27, 2009 1029 1058 1020 1036 0 -19.03(-1.80%)
Apr 24, 2009 1015 1063 1008 1055 0 +43.34(+4.28%)
Apr 23, 2009 1031 1039 985.37 1011 0 -24.93(-2.41%)
Apr 22, 2009 1011 1062 1002 1036 0 +19.17(+1.88%)
Apr 21, 2009 949.25 1024 942.77 1017 0 +56.25(+5.85%)
Apr 20, 2009 984.77 990.41 953.60 960.97 0 -44.33(-4.41%)
Apr 17, 2009 1001 1014 983.67 1005 0 +6.44(+0.64%)
Apr 16, 2009 981.96 1005 963.41 998.86 0 +27.77(+2.86%)
Apr 15, 2009 954.43 977.82 944.96 971.09 0 +12.39(+1.29%)
Apr 14, 2009 964.56 979.64 947.04 958.70 0 -19.46(-1.99%)
Apr 13, 2009 974.66 986.59 960.08 978.16 0 -5.49(-0.56%)
Apr 10, 2009 968.39 990.12 947.14 983.65 0 +0.00(+0.00%)
Apr 09, 2009 968.39 990.12 947.14 983.65 0 +42.59(+4.53%)
Apr 08, 2009 931.93 949.90 918.36 941.06 0 +13.96(+1.51%)
Apr 07, 2009 933.53 945.17 918.30 927.09 0 -23.98(-2.52%)
Apr 06, 2009 962.82 972.87 936.35 951.08 0 -23.27(-2.39%)
Apr 03, 2009 962.43 978.28 945.43 974.35 0 +16.58(+1.73%)
Apr 02, 2009 923.24 975.99 915.16 957.77 0 +53.96(+5.97%)
Apr 01, 2009 879.55 911.51 861.19 903.82 0 +8.78(+0.98%)
Mar 31, 2009 888.00 915.21 878.51 895.04 0 +15.67(+1.78%)
Mar 30, 2009 889.27 898.76 865.70 879.37 0 -23.67(-2.62%)
Mar 27, 2009 919.21 932.02 895.71 903.05 0 -30.33(-3.25%)
Mar 26, 2009 879.56 938.19 865.89 933.37 0 +71.87(+8.34%)
Mar 25, 2009 856.58 885.72 834.36 861.51 0 -0.28(-0.03%)
Mar 24, 2009 872.39 887.63 852.77 861.78 0 -19.75(-2.24%)
Mar 23, 2009 855.22 882.53 844.96 881.53 0 +60.94(+7.43%)
Mar 20, 2009 838.19 854.25 816.21 820.59 0 -10.41(-1.25%)
Mar 19, 2009 847.67 855.35 821.09 831.00 0 -6.41(-0.77%)
Mar 18, 2009 816.11 852.32 802.06 837.41 0 +14.34(+1.74%)
Mar 17, 2009 793.36 824.84 785.65 823.07 0 +31.16(+3.93%)
Mar 16, 2009 812.55 824.09 785.84 791.91 0 -18.96(-2.34%)
Mar 13, 2009 807.99 820.46 788.73 810.88 0 +7.50(+0.93%)
Mar 12, 2009 762.44 806.32 748.69 803.37 0 +38.99(+5.10%)
Mar 11, 2009 780.51 791.57 753.19 764.38 0 -9.22(-1.19%)
Mar 10, 2009 736.13 777.14 728.98 773.60 0 +48.38(+6.67%)
Mar 09, 2009 729.80 746.21 714.81 725.22 0 -10.23(-1.39%)
Mar 06, 2009 744.08 756.56 715.05 735.44 0 -5.58(-0.75%)
Mar 05, 2009 762.17 766.12 736.10 741.03 0 -29.88(-3.88%)
Mar 04, 2009 758.67 782.29 748.99 770.90 0 +20.03(+2.67%)
Mar 03, 2009 760.78 771.07 736.50 750.87 0 -1.51(-0.20%)
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.