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

Cement Sector (CIX: MSECTOR633 )

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 (%)
Sep 30, 2008 1233 1287 1209 1272 0 +51.86(+4.25%)
Sep 29, 2008 1326 1331 721.72 1220 0 -168.58(-12.14%)
Sep 26, 2008 1375 1410 1361 1389 0 -19.36(-1.38%)
Sep 25, 2008 1399 1430 1363 1408 0 +28.26(+2.05%)
Sep 24, 2008 1397 1419 1365 1380 0 +8.94(+0.65%)
Sep 23, 2008 1401 1421 1344 1371 0 -72.39(-5.02%)
Sep 22, 2008 1498 1503 1426 1443 0 -54.27(-3.62%)
Sep 19, 2008 1496 1568 1433 1497 0 +112.09(+8.09%)
Sep 18, 2008 1378 1487 1287 1385 0 +42.02(+3.13%)
Sep 17, 2008 1393 1407 1334 1343 0 -77.99(-5.49%)
Sep 16, 2008 1369 1443 1339 1421 0 +22.56(+1.61%)
Sep 15, 2008 1436 1459 1386 1399 0 -76.72(-5.20%)
Sep 12, 2008 1482 1501 1442 1475 0 -27.55(-1.83%)
Sep 11, 2008 1486 1515 1467 1503 0 -9.96(-0.66%)
Sep 10, 2008 1523 1538 1490 1513 0 +6.32(+0.42%)
Sep 09, 2008 1581 1594 1499 1507 0 -67.99(-4.32%)
Sep 08, 2008 1565 1603 1535 1575 0 +81.63(+5.47%)
Sep 05, 2008 1484 1507 1457 1493 0 -26.28(-1.73%)
Sep 04, 2008 1564 1580 1502 1519 0 -57.04(-3.62%)
Sep 03, 2008 1562 1594 1542 1576 0 +0.75(+0.05%)
Sep 02, 2008 1556 1601 1547 1576 0 +61.52(+4.06%)
Sep 01, 2008 1526 1549 1505 1514 0 +0.00(+0.00%)
Aug 29, 2008 1526 1549 1505 1514 0 -19.94(-1.30%)
Aug 28, 2008 1515 1544 1506 1534 0 +43.67(+2.93%)
Aug 27, 2008 1462 1504 1422 1490 0 +33.85(+2.32%)
Aug 26, 2008 1474 1492 1434 1456 0 -18.70(-1.27%)
Aug 25, 2008 1508 1509 1465 1475 0 -36.40(-2.41%)
Aug 22, 2008 1493 1518 1483 1512 0 +39.69(+2.70%)
Aug 21, 2008 1455 1488 1447 1472 0 -31.32(-2.08%)
Aug 20, 2008 1474 1514 1466 1503 0 +2.49(+0.17%)
Aug 19, 2008 1517 1529 1472 1501 0 -52.33(-3.37%)
Aug 18, 2008 1598 1609 1542 1553 0 -44.36(-2.78%)
Aug 15, 2008 1593 1614 1566 1597 0 +15.22(+0.96%)
Aug 14, 2008 1577 1596 1556 1582 0 -8.29(-0.52%)
Aug 13, 2008 1592 1600 1550 1590 0 -25.60(-1.58%)
Aug 12, 2008 1625 1633 1593 1616 0 +1.00(+0.06%)
Aug 11, 2008 1593 1649 1586 1615 0 +32.65(+2.06%)
Aug 08, 2008 1541 1595 1517 1582 0 +50.09(+3.27%)
Aug 07, 2008 1551 1569 1523 1532 0 -45.68(-2.89%)
Aug 06, 2008 1550 1592 1536 1578 0 +3.02(+0.19%)
Aug 05, 2008 1513 1581 1505 1575 0 +84.96(+5.70%)
Aug 04, 2008 1487 1533 1466 1490 0 +7.48(+0.50%)
Aug 01, 2008 1541 1541 1460 1483 0 -81.92(-5.24%)
Jul 31, 2008 1555 1587 1509 1564 0 -0.16(-0.01%)
Jul 30, 2008 1583 1591 1540 1565 0 +0.07(+0.00%)
Jul 29, 2008 1565 1579 1523 1565 0 +18.45(+1.19%)
Jul 28, 2008 1593 1595 1530 1546 0 -37.21(-2.35%)
Jul 25, 2008 1587 1617 1562 1583 0 -0.63(-0.04%)
Jul 24, 2008 1663 1668 1571 1584 0 -81.16(-4.87%)
Jul 23, 2008 1658 1757 1635 1665 0 +13.48(+0.82%)
Jul 22, 2008 1583 1656 1576 1652 0 +27.41(+1.69%)
Jul 21, 2008 1631 1681 1607 1624 0 +4.63(+0.29%)
Jul 18, 2008 1631 1651 1588 1620 0 +42.87(+2.72%)
Jul 17, 2008 1562 1604 1534 1577 0 +81.05(+5.42%)
Jul 16, 2008 1448 1509 1419 1496 0 +30.71(+2.10%)
Jul 15, 2008 1463 1496 1420 1465 0 -29.47(-1.97%)
Jul 14, 2008 1542 1547 1484 1494 0 -0.63(-0.04%)
Jul 11, 2008 1530 1540 1467 1495 0 -44.61(-2.90%)
Jul 10, 2008 1576 1586 1513 1540 0 -26.18(-1.67%)
Jul 09, 2008 1612 1639 1560 1566 0 -33.53(-2.10%)
Jul 08, 2008 1563 1608 1523 1599 0 +40.69(+2.61%)
Jul 07, 2008 1599 1619 1528 1559 0 -17.00(-1.08%)
Jul 04, 2008 1562 1597 1541 1576 0 +0.00(+0.00%)
Jul 03, 2008 1562 1597 1541 1576 0 +55.84(+3.67%)
Jul 02, 2008 1600 1603 1511 1520 0 -138.24(-8.34%)
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.