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

Internet Information Providers Sector (CIX: MSECTOR851 )

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 28, 2010 818.59 818.59 818.59 0 -9.71(-1.17%)
May 27, 2010 815.06 831.73 807.35 828.30 0 +29.18(+3.65%)
May 26, 2010 811.20 826.52 797.42 799.13 0 -2.64(-0.33%)
May 25, 2010 782.12 803.28 776.80 801.77 0 -5.06(-0.63%)
May 24, 2010 809.50 827.18 804.50 806.83 0 +5.46(+0.68%)
May 21, 2010 782.26 819.74 774.76 801.37 0 +6.94(+0.87%)
May 20, 2010 792.94 814.50 788.52 794.42 0 -33.46(-4.04%)
May 19, 2010 827.24 839.81 813.39 827.89 0 -8.70(-1.04%)
May 18, 2010 855.87 864.10 833.41 836.58 0 -361.72(-30.19%)
May 17, 2010 1194 1205 1173 1198 0 -1.38(-0.12%)
May 14, 2010 1202 1211 1175 1200 0 -8.11(-0.67%)
May 13, 2010 1217 1236 1204 1208 0 +3.80(+0.32%)
May 12, 2010 1208 1217 1191 1204 0 -146.64(-10.86%)
May 11, 2010 1367 1374 1329 1351 0 -24.67(-1.79%)
May 10, 2010 1358 1384 1343 1375 0 +83.18(+6.44%)
May 07, 2010 1315 1333 1267 1292 0 -27.47(-2.08%)
May 06, 2010 1345 1371 1225 1320 0 -35.30(-2.61%)
May 05, 2010 1350 1375 1327 1355 0 +1.44(+0.11%)
May 04, 2010 1392 1400 1345 1353 0 -56.72(-4.02%)
May 03, 2010 1392 1417 1391 1410 0 +20.03(+1.44%)
Apr 30, 2010 1413 1430 1388 1390 0 -25.59(-1.81%)
Apr 29, 2010 1408 1429 1394 1416 0 +39.92(+2.90%)
Apr 28, 2010 1384 1395 1359 1376 0 -3.79(-0.27%)
Apr 27, 2010 1387 1408 1373 1380 0 -19.17(-1.37%)
Apr 26, 2010 1418 1429 1389 1399 0 -20.38(-1.44%)
Apr 23, 2010 1418 1431 1408 1419 0 -1.45(-0.10%)
Apr 22, 2010 1413 1431 1398 1421 0 -3.57(-0.25%)
Apr 21, 2010 1428 1442 1415 1424 0 -12.47(-0.87%)
Apr 20, 2010 1426 1447 1420 1437 0 +18.34(+1.29%)
Apr 19, 2010 1414 1433 1400 1418 0 -5.78(-0.41%)
Apr 16, 2010 1453 1468 1419 1424 0 -89.71(-5.93%)
Apr 15, 2010 1498 1523 1491 1514 0 +16.77(+1.12%)
Apr 14, 2010 1488 1506 1480 1497 0 +11.87(+0.80%)
Apr 13, 2010 1453 1493 1447 1485 0 +26.99(+1.85%)
Apr 12, 2010 1445 1467 1442 1458 0 +12.69(+0.88%)
Apr 09, 2010 1443 1457 1435 1445 0 +2.23(+0.15%)
Apr 08, 2010 1428 1450 1422 1443 0 +11.04(+0.77%)
Apr 07, 2010 1440 1448 1426 1432 0 -10.23(-0.71%)
Apr 06, 2010 1429 1449 1424 1442 0 +6.09(+0.42%)
Apr 05, 2010 1430 1445 1426 1436 0 +8.62(+0.60%)
Apr 01, 2010 1428 1428 1428 0 +1.09(+0.08%)
Mar 31, 2010 1422 1435 1415 1427 0 -0.90(-0.06%)
Mar 30, 2010 1421 1434 1413 1428 0 +18.41(+1.31%)
Mar 29, 2010 1406 1418 1400 1409 0 +5.27(+0.38%)
Mar 26, 2010 1403 1416 1394 1404 0 +1.72(+0.12%)
Mar 25, 2010 1393 1429 1390 1402 0 +11.01(+0.79%)
Mar 24, 2010 1367 1400 1357 1391 0 +14.39(+1.05%)
Mar 23, 2010 1390 1399 1360 1377 0 -15.57(-1.12%)
Mar 22, 2010 1381 1411 1378 1392 0 -0.79(-0.06%)
Mar 19, 2010 1407 1416 1386 1393 0 -13.20(-0.94%)
Mar 18, 2010 1403 1413 1395 1406 0 +1.51(+0.11%)
Mar 17, 2010 1404 1420 1397 1405 0 +2.96(+0.21%)
Mar 16, 2010 1394 1413 1389 1402 0 +3.25(+0.23%)
Mar 15, 2010 1385 1421 1379 1399 0 -21.08(-1.48%)
Mar 12, 2010 1435 1442 1416 1420 0 -6.47(-0.45%)
Mar 11, 2010 1410 1436 1405 1426 0 +6.53(+0.46%)
Mar 10, 2010 1390 1427 1389 1420 0 +32.62(+2.35%)
Mar 09, 2010 1378 1400 1375 1387 0 -1.50(-0.11%)
Mar 08, 2010 1386 1395 1377 1388 0 +6.67(+0.48%)
Mar 05, 2010 1370 1392 1367 1382 0 +21.19(+1.56%)
Mar 04, 2010 1339 1366 1339 1361 0 +19.28(+1.44%)
Mar 03, 2010 1338 1354 1329 1341 0 +2.77(+0.21%)
Mar 02, 2010 1329 1352 1326 1339 0 +13.18(+0.99%)
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.