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

Multimedia & Graphics Software Sector (CIX: MSECTOR820 )

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 24, 2011 1085 1093 1064 1070 0 -12.96(-1.20%)
May 23, 2011 1085 1091 1068 1083 0 -13.27(-1.21%)
May 20, 2011 1099 1109 1088 1096 0 +1.46(+0.13%)
May 19, 2011 1089 1103 1082 1095 0 -15.83(-1.43%)
May 18, 2011 1088 1116 1086 1110 0 +16.05(+1.47%)
May 17, 2011 1083 1104 1077 1094 0 +11.53(+1.06%)
May 16, 2011 1097 1107 1080 1083 0 -22.22(-2.01%)
May 13, 2011 1109 1131 1094 1105 0 -6.45(-0.58%)
May 12, 2011 1099 1121 1093 1111 0 +11.96(+1.09%)
May 11, 2011 1107 1119 1089 1099 0 -9.52(-0.86%)
May 10, 2011 1084 1118 1072 1109 0 +15.30(+1.40%)
May 09, 2011 1080 1102 1077 1094 0 +7.35(+0.68%)
May 06, 2011 1081 1100 1071 1086 0 +10.44(+0.97%)
May 05, 2011 1061 1086 1053 1076 0 +18.22(+1.72%)
May 04, 2011 1069 1076 1045 1058 0 -12.56(-1.17%)
May 03, 2011 1069 1083 1056 1070 0 -0.02(-0.00%)
May 02, 2011 1069 1083 1056 1070 0 +1.24(+0.12%)
Apr 29, 2011 1083 1091 1066 1069 0 -13.05(-1.21%)
Apr 28, 2011 1079 1093 1066 1082 0 -1.62(-0.15%)
Apr 27, 2011 1076 1088 1062 1084 0 +9.86(+0.92%)
Apr 26, 2011 1068 1086 1061 1074 0 +4.10(+0.38%)
Apr 25, 2011 1077 1084 1065 1070 0 -4.51(-0.42%)
Apr 21, 2011 1074 1085 1064 1074 0 +3.26(+0.30%)
Apr 20, 2011 1069 1082 1059 1071 0 +14.35(+1.36%)
Apr 19, 2011 1040 1069 1034 1057 0 +20.67(+2.00%)
Apr 18, 2011 1035 1043 1020 1036 0 -8.43(-0.81%)
Apr 15, 2011 1043 1053 1028 1044 0 +6.86(+0.66%)
Apr 14, 2011 1026 1043 1017 1038 0 +5.51(+0.53%)
Apr 13, 2011 1027 1044 1022 1032 0 +8.57(+0.84%)
Apr 12, 2011 1026 1033 1017 1023 0 -11.22(-1.08%)
Apr 11, 2011 1044 1048 1024 1035 0 -7.92(-0.76%)
Apr 08, 2011 1051 1065 1035 1043 0 -2.79(-0.27%)
Apr 07, 2011 1053 1064 1035 1045 0 -11.33(-1.07%)
Apr 06, 2011 1041 1066 1035 1057 0 +21.74(+2.10%)
Apr 05, 2011 1032 1046 1024 1035 0 +2.93(+0.28%)
Apr 04, 2011 1032 1040 1026 1032 0 +1.20(+0.12%)
Apr 01, 2011 1028 1040 1017 1031 0 +8.55(+0.84%)
Mar 31, 2011 1026 1035 1015 1022 0 -2.73(-0.27%)
Mar 30, 2011 1031 1036 1015 1025 0 +6.10(+0.60%)
Mar 29, 2011 1017 1029 1008 1019 0 +0.73(+0.07%)
Mar 28, 2011 1021 1029 1011 1018 0 -3.63(-0.36%)
Mar 25, 2011 1028 1036 1018 1022 0 -3.34(-0.33%)
Mar 24, 2011 1009 1034 1005 1025 0 +20.45(+2.04%)
Mar 23, 2011 991.31 1013 981.44 1005 0 +6.28(+0.63%)
Mar 22, 2011 998.65 1009 988.00 998.43 0 +0.84(+0.08%)
Mar 21, 2011 1001 1013 987.98 997.59 0 +13.96(+1.42%)
Mar 18, 2011 984.95 996.90 973.54 983.63 0 +9.86(+1.01%)
Mar 17, 2011 977.50 990.60 962.23 973.77 0 +10.18(+1.06%)
Mar 16, 2011 978.92 992.93 958.89 963.59 0 -20.05(-2.04%)
Mar 15, 2011 964.91 1006 958.56 983.64 0 -21.29(-2.12%)
Mar 14, 2011 994.66 1011 982.94 1005 0 -15.79(-1.55%)
Mar 11, 2011 1013 1025 1004 1021 0 +0.19(+0.02%)
Mar 10, 2011 1021 1033 1008 1021 0 -12.42(-1.20%)
Mar 09, 2011 1036 1042 1024 1033 0 -4.71(-0.45%)
Mar 08, 2011 1024 1048 1018 1038 0 +17.17(+1.68%)
Mar 07, 2011 1051 1056 1013 1020 0 -26.29(-2.51%)
Mar 04, 2011 1048 1054 1033 1047 0 -3.30(-0.31%)
Mar 03, 2011 1034 1057 1032 1050 0 +27.78(+2.72%)
Mar 02, 2011 1015 1033 1009 1022 0 +7.61(+0.75%)
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.