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

Gaming Activities Sector (CIX: MSECTOR714 )

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 1011 1045 992.86 1031 0 +24.62(+2.45%)
May 28, 2009 1003 1024 962.58 1006 0 -5.04(-0.50%)
May 27, 2009 1020 1050 986.17 1011 0 -17.09(-1.66%)
May 26, 2009 985.49 1038 975.72 1029 0 +41.41(+4.19%)
May 25, 2009 1024 1029 981.77 987.11 0 +0.00(+0.00%)
May 22, 2009 1024 1029 981.77 987.11 0 -31.62(-3.10%)
May 21, 2009 1019 1038 992.17 1019 0 -14.32(-1.39%)
May 20, 2009 1055 1076 1024 1033 0 -14.80(-1.41%)
May 19, 2009 1054 1083 1032 1048 0 -10.32(-0.98%)
May 18, 2009 999.26 1066 984.53 1058 0 +71.48(+7.24%)
May 15, 2009 981.16 1029 963.87 986.69 0 +3.25(+0.33%)
May 14, 2009 948.38 999.58 933.18 983.44 0 +35.20(+3.71%)
May 13, 2009 997.82 1011 938.26 948.24 0 -79.41(-7.73%)
May 12, 2009 1062 1080 1001 1028 0 -30.09(-2.84%)
May 11, 2009 1043 1082 1016 1058 0 -1.72(-0.16%)
May 08, 2009 1053 1091 1007 1059 0 +4.23(+0.40%)
May 07, 2009 1083 1111 1027 1055 0 -11.04(-1.04%)
May 06, 2009 1075 1099 1027 1066 0 +0.36(+0.03%)
May 05, 2009 1051 1083 1028 1066 0 +24.22(+2.33%)
May 04, 2009 1019 1047 1005 1042 0 +47.95(+4.82%)
May 01, 2009 991.51 1014 970.01 993.74 0 +3.66(+0.37%)
Apr 30, 2009 1005 1044 977.11 990.08 0 +1.89(+0.19%)
Apr 29, 2009 956.79 1005 949.10 988.20 0 +46.09(+4.89%)
Apr 28, 2009 925.65 969.49 910.51 942.11 0 +15.85(+1.71%)
Apr 27, 2009 942.30 972.99 893.67 926.26 0 -20.26(-2.14%)
Apr 24, 2009 949.53 991.72 918.99 946.52 0 +29.96(+3.27%)
Apr 23, 2009 893.99 937.75 866.96 916.57 0 +21.79(+2.44%)
Apr 22, 2009 879.52 951.00 873.50 894.78 0 +6.45(+0.73%)
Apr 21, 2009 855.52 908.30 841.66 888.33 0 +29.88(+3.48%)
Apr 20, 2009 899.48 917.20 846.70 858.45 0 -62.23(-6.76%)
Apr 17, 2009 894.42 926.58 882.70 920.68 0 +28.74(+3.22%)
Apr 16, 2009 864.31 907.47 845.20 891.95 0 +24.31(+2.80%)
Apr 15, 2009 871.19 897.84 841.87 867.64 0 -15.95(-1.80%)
Apr 14, 2009 881.87 912.76 857.94 883.59 0 -13.16(-1.47%)
Apr 13, 2009 903.80 920.20 877.20 896.75 0 -13.69(-1.50%)
Apr 10, 2009 867.80 925.42 844.62 910.44 0 +0.00(+0.00%)
Apr 09, 2009 867.80 925.42 844.62 910.44 0 +70.49(+8.39%)
Apr 08, 2009 836.58 870.34 816.89 839.95 0 +10.45(+1.26%)
Apr 07, 2009 843.81 868.55 813.70 829.50 0 -28.25(-3.29%)
Apr 06, 2009 849.48 880.23 829.78 857.75 0 +1.79(+0.21%)
Apr 03, 2009 824.25 869.53 797.12 855.97 0 +30.41(+3.68%)
Apr 02, 2009 790.74 854.80 780.71 825.55 0 +54.58(+7.08%)
Apr 01, 2009 730.85 785.86 722.67 770.98 0 +13.32(+1.76%)
Mar 31, 2009 755.14 779.31 733.79 757.66 0 +19.84(+2.69%)
Mar 30, 2009 739.99 761.62 708.46 737.82 0 -24.06(-3.16%)
Mar 27, 2009 778.54 790.98 751.40 761.88 0 -32.60(-4.10%)
Mar 26, 2009 776.01 801.74 761.68 794.48 0 +28.91(+3.78%)
Mar 25, 2009 755.83 790.83 728.73 765.57 0 +15.86(+2.11%)
Mar 24, 2009 745.57 775.79 734.85 749.71 0 -12.50(-1.64%)
Mar 23, 2009 724.86 766.17 712.97 762.21 0 +55.25(+7.82%)
Mar 20, 2009 745.69 763.22 688.36 706.96 0 -35.57(-4.79%)
Mar 19, 2009 746.24 763.14 719.17 742.52 0 +8.70(+1.19%)
Mar 18, 2009 711.88 748.08 694.87 733.83 0 +20.42(+2.86%)
Mar 17, 2009 683.63 719.22 668.59 713.40 0 +30.38(+4.45%)
Mar 16, 2009 712.83 742.95 665.63 683.02 0 -24.11(-3.41%)
Mar 13, 2009 711.30 729.53 678.11 707.13 0 +4.34(+0.62%)
Mar 12, 2009 658.46 720.05 648.29 702.79 0 +46.44(+7.08%)
Mar 11, 2009 657.99 677.99 628.10 656.35 0 +13.43(+2.09%)
Mar 10, 2009 589.24 655.34 584.25 642.92 0 +65.16(+11.28%)
Mar 09, 2009 589.03 612.28 562.22 577.76 0 -15.10(-2.55%)
Mar 06, 2009 624.89 646.29 560.99 592.86 0 -29.50(-4.74%)
Mar 05, 2009 658.16 676.35 618.46 622.35 0 -42.49(-6.39%)
Mar 04, 2009 694.12 720.66 653.04 664.84 0 -21.41(-3.12%)
Mar 03, 2009 709.90 733.57 671.59 686.25 0 -17.72(-2.52%)
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.