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

Printed Circuit Boards Sector (CIX: MSECTOR835 )

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 (%)
Apr 30, 2009 1018 1063 993.79 1013 0 +2.30(+0.23%)
Apr 29, 2009 975.41 1034 964.67 1011 0 +45.58(+4.72%)
Apr 28, 2009 952.00 986.62 938.87 964.99 0 +4.97(+0.52%)
Apr 27, 2009 955.77 984.13 939.68 960.02 0 -20.52(-2.09%)
Apr 24, 2009 945.02 1002 926.11 980.54 0 +37.15(+3.94%)
Apr 23, 2009 953.23 979.42 902.94 943.39 0 -11.76(-1.23%)
Apr 22, 2009 927.63 987.58 911.40 955.16 0 +12.76(+1.35%)
Apr 21, 2009 896.07 954.14 882.58 942.39 0 +42.47(+4.72%)
Apr 20, 2009 946.63 953.34 886.23 899.93 0 -72.40(-7.45%)
Apr 17, 2009 941.29 981.66 917.21 972.33 0 +33.10(+3.52%)
Apr 16, 2009 890.85 956.26 870.34 939.23 0 +64.23(+7.34%)
Apr 15, 2009 845.28 881.46 835.37 875.00 0 +21.98(+2.58%)
Apr 14, 2009 865.41 882.05 841.24 853.01 0 -19.54(-2.24%)
Apr 13, 2009 887.70 896.01 843.39 872.55 0 -20.11(-2.25%)
Apr 10, 2009 837.76 905.47 828.99 892.66 0 +0.00(+0.00%)
Apr 09, 2009 837.76 905.47 828.99 892.66 0 +73.27(+8.94%)
Apr 08, 2009 798.47 829.41 786.51 819.39 0 +30.06(+3.81%)
Apr 07, 2009 808.90 820.48 780.36 789.34 0 -33.56(-4.08%)
Apr 06, 2009 826.83 839.96 794.83 822.90 0 -15.51(-1.85%)
Apr 03, 2009 814.10 851.70 796.02 838.41 0 +15.60(+1.90%)
Apr 02, 2009 783.40 843.58 776.37 822.80 0 +55.43(+7.22%)
Apr 01, 2009 731.70 779.21 719.17 767.37 0 +22.43(+3.01%)
Mar 31, 2009 745.75 770.26 727.19 744.94 0 +11.32(+1.54%)
Mar 30, 2009 750.29 764.54 703.43 733.62 0 -36.16(-4.70%)
Mar 27, 2009 778.06 812.47 752.19 769.78 0 -24.36(-3.07%)
Mar 26, 2009 732.33 807.37 719.44 794.13 0 +73.40(+10.18%)
Mar 25, 2009 688.96 751.00 665.71 720.74 0 +49.90(+7.44%)
Mar 24, 2009 708.02 718.76 662.36 670.84 0 -34.00(-4.82%)
Mar 23, 2009 679.61 709.18 663.75 704.84 0 +63.62(+9.92%)
Mar 20, 2009 672.71 688.85 626.05 641.22 0 -28.56(-4.26%)
Mar 19, 2009 688.46 698.75 657.42 669.78 0 -6.51(-0.96%)
Mar 18, 2009 656.44 683.96 632.91 676.30 0 +13.39(+2.02%)
Mar 17, 2009 639.15 666.11 626.86 662.91 0 +24.99(+3.92%)
Mar 16, 2009 641.78 659.71 628.79 637.92 0 -3.78(-0.59%)
Mar 13, 2009 623.00 652.51 608.50 641.70 0 +21.45(+3.46%)
Mar 12, 2009 580.37 627.88 567.74 620.25 0 +41.48(+7.17%)
Mar 11, 2009 575.16 602.32 564.24 578.77 0 +6.01(+1.05%)
Mar 10, 2009 533.52 580.52 524.25 572.76 0 +52.08(+10.00%)
Mar 09, 2009 549.82 571.13 513.98 520.68 0 -29.42(-5.35%)
Mar 06, 2009 587.02 594.77 533.38 550.10 0 -21.51(-3.76%)
Mar 05, 2009 606.82 621.74 565.27 571.61 0 -50.82(-8.17%)
Mar 04, 2009 592.50 638.65 583.12 622.43 0 +37.25(+6.37%)
Mar 03, 2009 586.65 614.70 570.26 585.19 0 +5.22(+0.90%)
Mar 02, 2009 604.14 620.28 572.77 579.97 0 -34.23(-5.57%)
Feb 27, 2009 625.39 647.10 605.29 614.20 0 -16.35(-2.59%)
Feb 26, 2009 646.94 662.09 622.35 630.55 0 -9.50(-1.49%)
Feb 25, 2009 675.82 679.18 631.46 640.05 0 -36.74(-5.43%)
Feb 24, 2009 656.55 689.65 640.89 676.79 0 +27.75(+4.28%)
Feb 23, 2009 698.69 709.13 645.78 649.04 0 -45.03(-6.49%)
Feb 20, 2009 689.51 714.48 665.05 694.08 0 -6.09(-0.87%)
Feb 19, 2009 726.91 753.10 694.36 700.16 0 -23.61(-3.26%)
Feb 18, 2009 734.56 750.89 706.76 723.77 0 -7.95(-1.09%)
Feb 17, 2009 744.09 767.23 719.27 731.73 0 -42.50(-5.49%)
Feb 16, 2009 771.45 796.39 756.09 774.22 0 +0.00(+0.00%)
Feb 13, 2009 771.45 796.39 756.09 774.22 0 +2.55(+0.33%)
Feb 12, 2009 754.48 779.31 737.22 771.68 0 +9.24(+1.21%)
Feb 11, 2009 778.76 800.13 746.00 762.44 0 -11.13(-1.44%)
Feb 10, 2009 800.09 820.24 759.80 773.57 0 -33.79(-4.18%)
Feb 09, 2009 827.27 837.98 792.82 807.35 0 -13.30(-1.62%)
Feb 06, 2009 792.63 839.60 783.43 820.65 0 +17.98(+2.24%)
Feb 05, 2009 797.79 833.26 764.80 802.68 0 +5.65(+0.71%)
Feb 04, 2009 781.64 827.50 765.54 797.03 0 +14.76(+1.89%)
Feb 03, 2009 784.62 803.83 759.59 782.27 0 -5.50(-0.70%)
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.