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

Multimedia & Graphics Software Sector (CIX: MSECTOR820 )

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, 2018 6137 6232 6101 6130 0 +8.43(+0.14%)
May 30, 2018 6149 6164 6104 6122 0 +4.36(+0.07%)
May 29, 2018 6114 6151 6055 6118 0 -57.42(-0.93%)
May 25, 2018 6175 6175 6175 6175 0 +32.29(+0.53%)
May 24, 2018 6221 6230 6067 6143 0 -81.44(-1.31%)
May 23, 2018 6142 6229 6121 6224 0 +25.06(+0.40%)
May 22, 2018 6246 6296 6177 6199 0 -23.23(-0.37%)
May 21, 2018 6266 6349 6167 6222 0 -6.36(-0.10%)
May 18, 2018 6172 6240 6136 6229 0 +50.87(+0.82%)
May 17, 2018 6104 6236 6087 6178 0 +53.88(+0.88%)
May 16, 2018 6151 6206 6061 6124 0 +4.77(+0.08%)
May 15, 2018 6179 6199 6081 6119 0 -104.83(-1.68%)
May 14, 2018 6254 6289 6165 6224 0 -13.80(-0.22%)
May 11, 2018 6294 6319 6204 6238 0 -69.30(-1.10%)
May 10, 2018 6212 6314 6164 6307 0 +115.07(+1.86%)
May 09, 2018 6069 6254 6022 6192 0 +220.21(+3.69%)
May 08, 2018 5958 6008 5914 5972 0 -24.64(-0.41%)
May 07, 2018 6007 6048 5941 5996 0 +33.25(+0.56%)
May 04, 2018 5724 5992 5691 5963 0 +194.77(+3.38%)
May 03, 2018 5793 6040 5530 5768 0 -37.51(-0.65%)
May 02, 2018 5797 5863 5758 5806 0 +18.43(+0.32%)
May 01, 2018 5660 5799 5621 5788 0 +118.84(+2.10%)
Apr 30, 2018 5647 5698 5587 5669 0 +46.57(+0.83%)
Apr 27, 2018 5692 5727 5574 5622 0 -62.32(-1.10%)
Apr 26, 2018 5575 5712 5562 5684 0 +123.66(+2.22%)
Apr 25, 2018 5614 5642 5504 5561 0 -55.60(-0.99%)
Apr 24, 2018 5704 5761 5554 5616 0 -63.04(-1.11%)
Apr 23, 2018 5742 5804 5655 5679 0 -25.67(-0.45%)
Apr 20, 2018 5790 5794 5668 5705 0 -106.71(-1.84%)
Apr 19, 2018 5854 5912 5782 5812 0 -97.51(-1.65%)
Apr 18, 2018 5905 5935 5857 5909 0 +34.99(+0.60%)
Apr 17, 2018 5800 5900 5785 5874 0 +120.58(+2.10%)
Apr 16, 2018 5735 5779 5690 5754 0 +74.69(+1.32%)
Apr 13, 2018 5773 5778 5633 5679 0 -68.18(-1.19%)
Apr 12, 2018 5679 5776 5642 5747 0 +104.21(+1.85%)
Apr 11, 2018 5658 5718 5628 5643 0 -74.89(-1.31%)
Apr 10, 2018 5734 5757 5621 5718 0 +61.62(+1.09%)
Apr 09, 2018 5626 5742 5605 5656 0 +57.13(+1.02%)
Apr 06, 2018 5668 5692 5578 5599 0 -150.79(-2.62%)
Apr 05, 2018 5785 5833 5719 5750 0 +39.22(+0.69%)
Apr 04, 2018 5540 5731 5511 5711 0 +47.97(+0.85%)
Apr 03, 2018 5670 5707 5561 5663 0 +29.14(+0.52%)
Apr 02, 2018 5735 5771 5552 5634 0 -127.06(-2.21%)
Mar 29, 2018 5761 5761 5761 5761 0 +96.87(+1.71%)
Mar 28, 2018 5680 5731 5574 5664 0 -27.88(-0.49%)
Mar 27, 2018 6009 6023 5642 5692 0 -292.15(-4.88%)
Mar 26, 2018 5912 6006 5849 5984 0 +198.88(+3.44%)
Mar 23, 2018 5912 5984 5783 5785 0 -142.57(-2.41%)
Mar 22, 2018 6000 6060 5916 5928 0 -134.31(-2.22%)
Mar 21, 2018 6056 6140 6030 6062 0 -8.20(-0.14%)
Mar 20, 2018 6050 6122 6011 6070 0 +47.43(+0.79%)
Mar 19, 2018 6062 6127 5935 6023 0 -94.26(-1.54%)
Mar 16, 2018 6245 6263 6101 6117 0 -86.62(-1.40%)
Mar 15, 2018 6174 6238 6118 6204 0 -19.54(-0.31%)
Mar 14, 2018 6301 6327 6117 6223 0 -66.06(-1.05%)
Mar 13, 2018 6396 6415 6272 6289 0 -81.68(-1.28%)
Mar 12, 2018 6474 6510 6328 6371 0 -63.61(-0.99%)
Mar 09, 2018 6395 6479 6341 6434 0 +66.61(+1.05%)
Mar 08, 2018 6240 6391 6211 6368 0 +152.52(+2.45%)
Mar 07, 2018 6214 6227 6200 6215 0 +54.20(+0.88%)
Mar 06, 2018 6263 6272 6091 6161 0 -80.78(-1.29%)
Mar 05, 2018 6140 6266 6099 6242 0 +67.56(+1.09%)
Mar 02, 2018 5968 6194 5937 6174 0 +148.76(+2.47%)
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.