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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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 (%)
Jul 31, 2009 1231 1250 1218 1225 0 -9.47(-0.77%)
Jul 30, 2009 1240 1258 1220 1234 0 +9.48(+0.77%)
Jul 29, 2009 1214 1238 1198 1225 0 +14.25(+1.18%)
Jul 28, 2009 1191 1221 1184 1210 0 +12.09(+1.01%)
Jul 27, 2009 1198 1220 1181 1198 0 -0.75(-0.06%)
Jul 25, 2009 1200 1217 1173 1199 0 -0.10(-0.01%)
Jul 24, 2009 1200 1217 1173 1199 0 -20.05(-1.64%)
Jul 23, 2009 1197 1236 1190 1219 0 +11.91(+0.99%)
Jul 22, 2009 1169 1217 1172 1207 0 +27.63(+2.34%)
Jul 21, 2009 1187 1192 1162 1180 0 +132.42(+12.65%)
Jun 26, 2009 1033 1055 1015 1047 0 +11.63(+1.12%)
Jun 25, 2009 1019 1039 1000 1036 0 +25.58(+2.53%)
Jun 24, 2009 1009 1023 997.16 1010 0 +7.69(+0.77%)
Jun 23, 2009 1008 1017 990.30 1002 0 -4.01(-0.40%)
Jun 22, 2009 1036 1047 993.83 1006 0 -40.48(-3.87%)
Jun 19, 2009 1046 1061 1024 1047 0 +15.41(+1.49%)
Jun 18, 2009 1019 1040 1007 1031 0 +9.39(+0.92%)
Jun 17, 2009 1020 1037 1006 1022 0 -0.82(-0.08%)
Jun 16, 2009 1045 1049 1019 1023 0 -14.65(-1.41%)
Jun 15, 2009 1051 1059 1019 1037 0 -15.96(-1.52%)
Jun 12, 2009 1053 1059 1031 1053 0 -6.94(-0.65%)
Jun 11, 2009 1049 1077 1040 1060 0 +16.49(+1.58%)
Jun 10, 2009 1069 1081 1024 1044 0 -15.87(-1.50%)
Jun 09, 2009 1051 1078 1037 1060 0 +15.18(+1.45%)
Jun 08, 2009 1042 1059 1026 1045 0 -6.21(-0.59%)
Jun 05, 2009 1053 1066 1035 1051 0 +0.08(+0.01%)
Jun 04, 2009 1033 1059 1024 1051 0 +17.69(+1.71%)
Jun 03, 2009 1040 1055 1019 1033 0 -8.38(-0.80%)
Jun 02, 2009 1006 1049 989.78 1041 0 +30.62(+3.03%)
Jun 01, 2009 979.57 1021 972.72 1011 0 +36.24(+3.72%)
May 29, 2009 962.66 976.81 943.08 974.49 0 +15.20(+1.58%)
May 28, 2009 959.15 973.32 932.07 959.28 0 +4.16(+0.44%)
May 27, 2009 957.10 972.09 941.75 955.13 0 -3.20(-0.33%)
May 26, 2009 932.35 961.99 913.83 958.33 0 +31.53(+3.40%)
May 25, 2009 932.31 946.11 918.45 926.79 0 +0.00(+0.00%)
May 22, 2009 932.31 946.11 918.45 926.79 0 -2.68(-0.29%)
May 21, 2009 942.64 951.05 915.96 929.47 0 -22.45(-2.36%)
May 20, 2009 965.35 980.23 946.24 951.92 0 -7.53(-0.78%)
May 19, 2009 959.52 972.83 942.01 959.45 0 +0.70(+0.07%)
May 18, 2009 949.97 969.04 932.90 958.74 0 +19.18(+2.04%)
May 15, 2009 937.40 956.60 926.24 939.57 0 +5.55(+0.59%)
May 14, 2009 914.71 946.75 908.47 934.01 0 +23.32(+2.56%)
May 13, 2009 930.98 939.61 898.54 910.69 0 -35.80(-3.78%)
May 12, 2009 956.04 966.55 924.45 946.50 0 +3.12(+0.33%)
May 11, 2009 949.47 962.33 928.53 943.38 0 -13.71(-1.43%)
May 08, 2009 952.46 975.91 929.17 957.09 0 +17.04(+1.81%)
May 07, 2009 989.54 997.37 924.98 940.05 0 -41.16(-4.19%)
May 06, 2009 966.07 998.41 939.07 981.21 0 +42.80(+4.56%)
May 05, 2009 942.42 953.66 911.50 938.40 0 +18.81(+2.05%)
May 04, 2009 913.86 931.24 902.08 919.59 0 +23.26(+2.60%)
May 01, 2009 905.05 918.47 882.85 896.33 0 -15.56(-1.71%)
Apr 30, 2009 910.22 936.71 895.45 911.89 0 +9.26(+1.03%)
Apr 29, 2009 865.66 911.13 854.29 902.63 0 +42.89(+4.99%)
Apr 28, 2009 848.91 871.87 837.10 859.74 0 +4.99(+0.58%)
Apr 27, 2009 854.80 873.37 842.88 854.76 0 -12.89(-1.49%)
Apr 24, 2009 853.78 875.08 844.81 867.65 0 +18.12(+2.13%)
Apr 23, 2009 870.36 874.18 826.19 849.52 0 -15.78(-1.82%)
Apr 22, 2009 829.84 892.52 825.45 865.31 0 +28.98(+3.46%)
Apr 21, 2009 821.49 845.67 801.66 836.33 0 +22.12(+2.72%)
Apr 20, 2009 824.50 833.90 802.68 814.22 0 -28.79(-3.41%)
Apr 17, 2009 844.59 854.42 822.24 843.00 0 -3.77(-0.44%)
Apr 16, 2009 815.45 855.37 799.98 846.77 0 +15.33(+1.84%)
Apr 15, 2009 817.93 844.15 807.63 831.44 0 +14.32(+1.75%)
Apr 14, 2009 836.14 848.22 809.96 817.12 0 -31.23(-3.68%)
Apr 13, 2009 835.83 856.80 824.20 848.35 0 +3.54(+0.42%)
Apr 10, 2009 820.11 849.26 815.68 844.81 0 +0.00(+0.00%)
Apr 09, 2009 820.11 849.26 815.68 844.81 0 +38.75(+4.81%)
Apr 08, 2009 784.62 809.54 774.50 806.06 0 +28.65(+3.69%)
Apr 07, 2009 796.47 803.09 768.59 777.41 0 -29.97(-3.71%)
Apr 06, 2009 817.43 824.01 791.85 807.38 0 -18.79(-2.27%)
Apr 03, 2009 822.52 835.23 804.53 826.17 0 +6.80(+0.83%)
Apr 02, 2009 802.51 837.74 786.81 819.37 0 +31.92(+4.05%)
Apr 01, 2009 771.36 796.64 754.98 787.46 0 +3.65(+0.47%)
Mar 31, 2009 777.99 803.99 768.76 783.80 0 +19.24(+2.52%)
Mar 30, 2009 773.33 782.00 741.71 764.57 0 -24.73(-3.13%)
Mar 27, 2009 792.92 818.74 774.55 789.30 0 -3.20(-0.40%)
Mar 26, 2009 764.39 796.68 757.60 792.50 0 +33.37(+4.40%)
Mar 25, 2009 753.87 778.81 732.01 759.12 0 +8.36(+1.11%)
Mar 24, 2009 763.24 775.33 746.12 750.77 0 -21.75(-2.82%)
Mar 23, 2009 741.80 778.01 728.61 772.52 0 +41.02(+5.61%)
Mar 20, 2009 752.14 767.25 727.90 731.50 0 -27.13(-3.58%)
Mar 19, 2009 757.22 766.60 743.40 758.62 0 +4.50(+0.60%)
Mar 18, 2009 723.96 759.73 715.16 754.12 0 +22.81(+3.12%)
Mar 17, 2009 714.88 732.49 700.41 731.31 0 +15.23(+2.13%)
Mar 16, 2009 743.17 752.09 709.80 716.07 0 -26.73(-3.60%)
Mar 13, 2009 733.71 750.62 719.52 742.80 0 +11.72(+1.60%)
Mar 12, 2009 688.36 733.92 675.47 731.08 0 +43.39(+6.31%)
Mar 11, 2009 680.77 706.91 669.46 687.70 0 +5.75(+0.84%)
Mar 10, 2009 651.15 685.79 644.91 681.94 0 +39.58(+6.16%)
Mar 09, 2009 648.30 666.22 637.68 642.36 0 -14.08(-2.15%)
Mar 06, 2009 655.23 668.42 637.69 656.45 0 +4.06(+0.62%)
Mar 05, 2009 667.02 677.72 648.50 652.39 0 -24.30(-3.59%)
Mar 04, 2009 672.03 690.45 656.69 676.69 0 +17.16(+2.60%)
Mar 03, 2009 673.41 686.72 657.02 659.53 0 -6.02(-0.90%)
Mar 02, 2009 669.82 683.02 652.91 665.55 0 -13.08(-1.93%)
Feb 27, 2009 663.13 697.01 658.49 678.63 0 +6.88(+1.02%)
Feb 26, 2009 681.45 695.43 666.68 671.75 0 -7.21(-1.06%)
Feb 25, 2009 688.51 697.49 660.94 678.96 0 -13.17(-1.90%)
Feb 24, 2009 670.87 695.12 663.46 692.12 0 +27.85(+4.19%)
Feb 23, 2009 699.37 702.94 661.30 664.27 0 -30.54(-4.40%)
Feb 20, 2009 691.78 710.61 680.11 694.81 0 -6.94(-0.99%)
Feb 19, 2009 720.30 723.38 697.96 701.75 0 -11.80(-1.65%)
Feb 18, 2009 723.66 731.69 705.90 713.55 0 -5.82(-0.81%)
Feb 17, 2009 734.61 742.60 711.71 719.37 0 -37.15(-4.91%)
Feb 16, 2009 748.42 775.26 735.11 756.52 0 +0.00(+0.00%)
Feb 13, 2009 748.42 775.26 735.11 756.52 0 +10.99(+1.47%)
Feb 12, 2009 732.46 760.92 724.19 745.53 0 -6.19(-0.82%)
Feb 11, 2009 746.54 768.01 725.72 751.72 0 +20.46(+2.80%)
Feb 10, 2009 752.98 769.28 724.98 731.26 0 -25.98(-3.43%)
Feb 09, 2009 761.66 770.22 741.11 757.24 0 -7.93(-1.04%)
Feb 06, 2009 745.71 774.83 739.55 765.18 0 +19.86(+2.66%)
Feb 05, 2009 726.60 759.74 714.73 745.32 0 +13.64(+1.86%)
Feb 04, 2009 730.67 754.14 715.69 731.67 0 +1.37(+0.19%)
Feb 03, 2009 729.27 740.61 706.85 730.30 0 +0.13(+0.02%)
Feb 02, 2009 701.63 738.73 692.01 730.17 0 +9.84(+1.37%)
Jan 30, 2009 744.28 752.74 714.12 720.34 0 -17.12(-2.32%)
Jan 29, 2009 754.81 761.23 727.26 737.45 0 -27.81(-3.63%)
Jan 28, 2009 759.15 778.93 742.71 765.27 0 +0.22(+0.03%)
Jan 27, 2009 737.45 777.24 729.97 765.05 0 +24.96(+3.37%)
Jan 26, 2009 728.05 754.04 723.71 740.09 0 +11.91(+1.64%)
Jan 23, 2009 705.55 740.91 690.15 728.18 0 +9.73(+1.35%)
Jan 22, 2009 722.88 737.38 690.21 718.46 0 -18.37(-2.49%)
Jan 21, 2009 710.91 741.43 697.16 736.82 0 +33.28(+4.73%)
Jan 20, 2009 730.79 744.65 699.69 703.54 0 -35.03(-4.74%)
Jan 19, 2009 742.17 758.98 713.02 738.58 0 +0.00(+0.00%)
Jan 16, 2009 742.17 758.98 713.02 738.58 0 +3.24(+0.44%)
Jan 15, 2009 717.90 749.40 697.16 735.34 0 -4.04(-0.55%)
Jan 14, 2009 764.14 768.85 732.18 739.38 0 -38.48(-4.95%)
Jan 13, 2009 764.90 787.95 757.81 777.86 0 +11.02(+1.44%)
Jan 12, 2009 776.23 787.37 755.25 766.84 0 -11.94(-1.53%)
Jan 09, 2009 813.23 818.12 771.50 778.78 0 -30.38(-3.75%)
Jan 08, 2009 794.07 813.99 779.14 809.16 0 +11.76(+1.47%)
Jan 07, 2009 811.06 826.07 785.49 797.40 0 +3.50(+0.44%)
Jan 06, 2009 789.51 811.70 774.56 793.90 0 +12.45(+1.59%)
Jan 05, 2009 790.03 805.10 768.30 781.45 0 -10.96(-1.38%)
Jan 02, 2009 777.49 797.63 764.68 792.41 0 +17.43(+2.25%)
Jan 01, 2009 752.33 787.02 743.94 774.98 0 +0.00(+0.00%)
Dec 31, 2008 752.33 787.02 743.94 774.98 0 +24.47(+3.26%)
Dec 30, 2008 727.82 754.35 720.03 750.51 0 +30.21(+4.19%)
Dec 29, 2008 734.59 738.37 710.73 720.30 0 -13.80(-1.88%)
Dec 26, 2008 729.07 740.98 718.78 734.10 0 +7.88(+1.08%)
Dec 25, 2008 724.35 735.78 714.23 726.23 0 +0.00(+0.00%)
Dec 24, 2008 724.35 735.78 714.23 726.23 0 +1.17(+0.16%)
Dec 23, 2008 744.10 756.56 708.63 725.06 0 -17.24(-2.32%)
Dec 22, 2008 776.33 784.18 715.18 742.29 0 -42.45(-5.41%)
Dec 19, 2008 769.96 806.49 756.19 784.75 0 +26.33(+3.47%)
Dec 18, 2008 762.14 782.69 719.43 758.41 0 -4.42(-0.58%)
Dec 17, 2008 752.45 781.87 739.30 762.83 0 +1.68(+0.22%)
Dec 16, 2008 746.53 777.46 724.65 761.15 0 +25.82(+3.51%)
Dec 15, 2008 760.93 765.67 718.02 735.33 0 -21.27(-2.81%)
Dec 12, 2008 762.28 788.81 719.88 756.60 0 -20.99(-2.70%)
Dec 11, 2008 814.21 835.45 769.53 777.59 0 -43.60(-5.31%)
Dec 10, 2008 831.02 858.74 805.35 821.20 0 -0.48(-0.06%)
Dec 09, 2008 830.63 868.66 809.78 821.68 0 -18.21(-2.17%)
Dec 08, 2008 824.64 852.71 813.88 839.89 0 +29.95(+3.70%)
Dec 05, 2008 787.30 816.88 754.34 809.94 0 +13.38(+1.68%)
Dec 04, 2008 809.65 839.24 773.86 796.56 0 -27.36(-3.32%)
Dec 03, 2008 798.06 831.42 768.04 823.92 0 +34.08(+4.32%)
Dec 02, 2008 801.49 820.24 764.85 789.84 0 +4.37(+0.56%)
Dec 01, 2008 840.76 852.79 781.30 785.47 0 -81.67(-9.42%)
Nov 28, 2008 848.55 870.22 831.77 867.14 0 +9.79(+1.14%)
Nov 27, 2008 794.00 863.06 784.08 857.36 0 +0.00(+0.00%)
Nov 26, 2008 794.00 863.06 784.08 857.36 0 +49.32(+6.10%)
Nov 25, 2008 804.67 817.86 763.17 808.03 0 +7.26(+0.91%)
Nov 24, 2008 753.61 811.38 736.38 800.78 0 +54.43(+7.29%)
Nov 21, 2008 744.71 758.63 693.85 746.34 0 +10.70(+1.45%)
Nov 20, 2008 761.03 802.54 722.39 735.64 0 -29.39(-3.84%)
Nov 19, 2008 827.52 844.34 762.22 765.03 0 -66.82(-8.03%)
Nov 18, 2008 826.57 856.55 798.52 831.85 0 +7.18(+0.87%)
Nov 17, 2008 824.34 855.99 814.07 824.67 0 -7.43(-0.89%)
Nov 14, 2008 864.82 881.62 828.64 832.10 0 -52.81(-5.97%)
Nov 13, 2008 814.13 885.88 781.41 884.91 0 +71.43(+8.78%)
Nov 12, 2008 842.98 868.61 811.52 813.48 0 -44.91(-5.23%)
Nov 11, 2008 857.70 888.53 836.53 858.39 0 -8.81(-1.02%)
Nov 10, 2008 907.29 913.55 858.54 867.20 0 -18.35(-2.07%)
Nov 07, 2008 874.77 893.64 862.53 885.55 0 +19.82(+2.29%)
Nov 06, 2008 894.29 903.01 859.77 865.73 0 -40.09(-4.43%)
Nov 05, 2008 940.87 964.84 898.47 905.82 0 -44.71(-4.70%)
Nov 04, 2008 958.66 988.61 917.25 950.53 0 +8.29(+0.88%)
Nov 03, 2008 948.28 967.97 927.78 942.24 0 -0.81(-0.09%)
Oct 31, 2008 928.70 962.52 914.70 943.05 0 +7.93(+0.85%)
Oct 30, 2008 939.22 958.31 895.63 935.12 0 +18.89(+2.06%)
Oct 29, 2008 916.71 955.13 882.20 916.24 0 +2.50(+0.27%)
Oct 28, 2008 850.14 917.33 820.10 913.73 0 +88.50(+10.72%)
Oct 27, 2008 851.31 875.97 820.25 825.23 0 -38.18(-4.42%)
Oct 24, 2008 836.52 891.27 821.33 863.41 0 -19.22(-2.18%)
Oct 23, 2008 899.14 929.58 855.98 882.63 0 -19.89(-2.20%)
Oct 22, 2008 922.87 947.16 889.71 902.53 0 -27.57(-2.96%)
Oct 21, 2008 964.36 986.38 925.09 930.10 0 -52.95(-5.39%)
Oct 20, 2008 957.17 989.69 933.34 983.05 0 +41.75(+4.44%)
Oct 17, 2008 938.82 991.34 916.82 941.30 0 -23.72(-2.46%)
Oct 16, 2008 891.46 977.16 877.87 965.03 0 +83.83(+9.51%)
Oct 15, 2008 972.77 986.65 878.79 881.20 0 -100.04(-10.20%)
Oct 14, 2008 1028 1049 957.30 981.24 0 -39.09(-3.83%)
Oct 13, 2008 959.31 1030 946.27 1020 0 +84.73(+9.06%)
Oct 10, 2008 893.52 970.57 849.89 935.61 0 +20.12(+2.20%)
Oct 09, 2008 970.28 996.05 912.92 915.49 0 -34.21(-3.60%)
Oct 08, 2008 939.89 994.58 911.90 949.69 0 -0.42(-0.04%)
Oct 07, 2008 1026 1041 946.46 950.11 0 -61.24(-6.06%)
Oct 06, 2008 1014 1048 962.05 1011 0 -38.92(-3.71%)
Oct 03, 2008 1054 1121 1030 1050 0 +11.41(+1.10%)
Oct 02, 2008 1107 1117 1032 1039 0 -71.61(-6.45%)
Oct 01, 2008 1115 1134 1081 1110 0 -17.87(-1.58%)
Sep 30, 2008 1099 1134 1066 1128 0 +49.45(+4.58%)
Sep 29, 2008 1135 1149 1053 1079 0 -80.45(-6.94%)
Sep 26, 2008 1150 1165 1130 1159 0 -3.17(-0.27%)
Sep 25, 2008 1156 1189 1147 1163 0 +12.11(+1.05%)
Sep 24, 2008 1196 1211 1138 1150 0 -32.57(-2.75%)
Sep 23, 2008 1201 1224 1170 1183 0 -13.39(-1.12%)
Sep 22, 2008 1242 1255 1187 1196 0 -49.92(-4.01%)
Sep 19, 2008 1275 1321 1219 1246 0 +41.34(+3.43%)
Sep 18, 2008 1148 1218 1123 1205 0 +80.08(+7.12%)
Sep 17, 2008 1160 1179 1106 1125 0 -52.22(-4.44%)
Sep 16, 2008 1164 1192 1136 1177 0 +1.38(+0.12%)
Sep 15, 2008 1202 1225 1168 1176 0 -53.16(-4.33%)
Sep 12, 2008 1225 1250 1212 1229 0 -5.49(-0.44%)
Sep 11, 2008 1231 1253 1198 1234 0 -9.42(-0.76%)
Sep 10, 2008 1227 1260 1216 1244 0 +26.99(+2.22%)
Sep 09, 2008 1264 1291 1215 1217 0 -44.58(-3.53%)
Sep 08, 2008 1242 1276 1219 1261 0 +46.79(+3.85%)
Sep 05, 2008 1233 1237 1200 1215 0 -19.44(-1.58%)
Sep 04, 2008 1284 1291 1228 1234 0 -53.86(-4.18%)
Sep 03, 2008 1294 1312 1271 1288 0 -8.97(-0.69%)
Sep 02, 2008 1313 1336 1279 1297 0 -6.88(-0.53%)
Sep 01, 2008 1321 1323 1291 1304 0 +0.00(+0.00%)
Aug 29, 2008 1321 1323 1291 1304 0 -22.39(-1.69%)
Aug 28, 2008 1307 1336 1298 1326 0 +20.61(+1.58%)
Aug 27, 2008 1276 1313 1266 1306 0 +28.64(+2.24%)
Aug 26, 2008 1273 1284 1254 1277 0 +1.21(+0.09%)
Aug 25, 2008 1291 1299 1257 1276 0 -24.44(-1.88%)
Aug 22, 2008 1292 1306 1273 1300 0 +18.27(+1.43%)
Aug 21, 2008 1268 1293 1251 1282 0 +4.54(+0.36%)
Aug 20, 2008 1272 1298 1254 1277 0 +10.36(+0.82%)
Aug 19, 2008 1274 1287 1252 1267 0 -17.01(-1.32%)
Aug 18, 2008 1298 1315 1272 1284 0 -15.54(-1.20%)
Aug 15, 2008 1306 1316 1278 1299 0 +4.60(+0.36%)
Aug 14, 2008 1269 1314 1267 1295 0 +17.11(+1.34%)
Aug 13, 2008 1286 1304 1250 1278 0 +6.34(+0.50%)
Aug 12, 2008 1276 1286 1251 1271 0 -8.34(-0.65%)
Aug 11, 2008 1249 1298 1238 1280 0 +28.07(+2.24%)
Aug 08, 2008 1208 1260 1193 1252 0 +45.64(+3.78%)
Aug 07, 2008 1184 1227 1168 1206 0 +13.53(+1.13%)
Aug 06, 2008 1182 1211 1161 1193 0 +15.81(+1.34%)
Aug 05, 2008 1155 1184 1141 1177 0 +33.18(+2.90%)
Aug 04, 2008 1166 1174 1132 1144 0 -25.68(-2.20%)
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.