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

Recreational Goods, Other Sector (CIX: MSECTOR317 )

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 976.24 1004 965.62 997.50 0 +26.39(+2.72%)
May 28, 2009 967.17 993.32 942.06 971.11 0 -12.00(-1.22%)
May 27, 2009 998.13 1032 970.81 983.11 0 -14.33(-1.44%)
May 26, 2009 931.62 1019 923.91 997.43 0 +51.90(+5.49%)
May 25, 2009 954.19 968.91 927.50 945.53 0 +0.00(+0.00%)
May 22, 2009 954.19 968.91 927.50 945.53 0 +3.21(+0.34%)
May 21, 2009 938.09 956.63 915.61 942.32 0 -5.23(-0.55%)
May 20, 2009 974.05 998.93 936.75 947.56 0 -15.45(-1.60%)
May 19, 2009 958.86 983.15 941.98 963.01 0 +3.71(+0.39%)
May 18, 2009 918.17 961.95 909.02 959.30 0 +59.23(+6.58%)
May 15, 2009 914.46 944.03 882.72 900.07 0 -8.81(-0.97%)
May 14, 2009 880.89 943.15 874.95 908.88 0 +34.56(+3.95%)
May 13, 2009 911.76 913.96 857.06 874.33 0 -42.19(-4.60%)
May 12, 2009 983.07 1004 911.67 916.52 0 +39.45(+4.50%)
May 11, 2009 871.84 891.39 854.04 877.07 0 -17.27(-1.93%)
May 08, 2009 873.67 902.92 868.72 894.34 0 +30.67(+3.55%)
May 07, 2009 896.27 902.60 851.06 863.67 0 -17.32(-1.97%)
May 06, 2009 882.63 917.16 846.29 880.99 0 -16.91(-1.88%)
May 05, 2009 887.72 906.67 873.33 897.90 0 +3.97(+0.44%)
May 04, 2009 889.46 905.51 875.96 893.93 0 +18.82(+2.15%)
May 01, 2009 888.42 897.67 859.58 875.11 0 -14.64(-1.65%)
Apr 30, 2009 877.76 919.17 870.70 889.75 0 +17.30(+1.98%)
Apr 29, 2009 856.05 885.92 838.98 872.45 0 +15.39(+1.80%)
Apr 28, 2009 842.30 872.82 836.83 857.06 0 +5.08(+0.60%)
Apr 27, 2009 831.11 865.28 821.97 851.98 0 -3.99(-0.47%)
Apr 24, 2009 838.19 880.23 835.32 855.97 0 +22.10(+2.65%)
Apr 23, 2009 841.89 864.72 819.12 833.87 0 -10.00(-1.19%)
Apr 22, 2009 796.91 864.02 786.91 843.87 0 +32.79(+4.04%)
Apr 21, 2009 772.38 816.99 771.53 811.08 0 +37.03(+4.78%)
Apr 20, 2009 794.98 807.09 762.56 774.05 0 -33.91(-4.20%)
Apr 17, 2009 796.02 817.49 783.39 807.96 0 +14.81(+1.87%)
Apr 16, 2009 777.02 801.17 751.61 793.15 0 +22.02(+2.86%)
Apr 15, 2009 774.41 792.97 746.59 771.13 0 -14.17(-1.80%)
Apr 14, 2009 805.69 815.48 776.77 785.30 0 -35.07(-4.27%)
Apr 13, 2009 814.05 832.22 780.36 820.37 0 -2.25(-0.27%)
Apr 10, 2009 779.62 826.80 757.34 822.62 0 +0.00(+0.00%)
Apr 09, 2009 779.62 826.80 757.34 822.62 0 +54.07(+7.04%)
Apr 08, 2009 747.93 773.75 732.72 768.54 0 +23.58(+3.16%)
Apr 07, 2009 766.90 18255 740.55 744.97 0 -31.22(-4.02%)
Apr 06, 2009 784.68 789.80 760.10 776.18 0 -18.75(-2.36%)
Apr 03, 2009 772.41 797.05 757.66 794.93 0 +21.65(+2.80%)
Apr 02, 2009 727.30 794.51 722.53 773.29 0 +48.91(+6.75%)
Apr 01, 2009 706.02 738.08 698.52 724.38 0 +8.92(+1.25%)
Mar 31, 2009 730.69 742.49 703.05 715.46 0 -5.40(-0.75%)
Mar 30, 2009 721.99 736.83 697.43 720.86 0 -27.13(-3.63%)
Mar 27, 2009 761.41 769.37 738.09 747.99 0 -24.59(-3.18%)
Mar 26, 2009 743.25 784.97 734.63 772.58 0 +36.10(+4.90%)
Mar 25, 2009 730.75 750.85 709.02 736.48 0 +10.78(+1.48%)
Mar 24, 2009 745.10 755.89 723.06 725.70 0 -29.94(-3.96%)
Mar 23, 2009 724.18 756.38 713.15 755.64 0 +56.71(+8.11%)
Mar 20, 2009 720.07 727.63 686.50 698.93 0 -15.90(-2.22%)
Mar 19, 2009 679.68 746.88 674.32 714.84 0 +29.64(+4.33%)
Mar 18, 2009 639.89 698.09 633.41 685.20 0 +39.58(+6.13%)
Mar 17, 2009 617.03 647.01 608.50 645.62 0 +32.00(+5.22%)
Mar 16, 2009 633.38 645.64 608.51 613.62 0 -11.83(-1.89%)
Mar 13, 2009 628.02 642.09 613.65 625.45 0 -0.06(-0.01%)
Mar 12, 2009 594.47 627.32 586.23 625.51 0 +31.17(+5.24%)
Mar 11, 2009 586.93 605.90 575.57 594.34 0 +13.02(+2.24%)
Mar 10, 2009 544.09 588.36 534.12 581.33 0 +46.55(+8.71%)
Mar 09, 2009 547.69 562.37 529.97 534.77 0 -21.38(-3.85%)
Mar 06, 2009 552.81 573.06 528.84 556.16 0 +4.49(+0.81%)
Mar 05, 2009 548.33 585.60 535.74 551.67 0 -40.49(-6.84%)
Mar 04, 2009 573.67 601.23 558.18 592.16 0 +30.77(+5.48%)
Mar 03, 2009 567.68 584.01 551.63 561.39 0 +2.92(+0.52%)
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.