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

Beverages - Wineries & Distillers Sector (CIX: MSECTOR347 )

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 31, 2012 995.07 1001 983.91 996.10 0 +7.89(+0.80%)
May 30, 2012 998.09 999.47 987.89 988.22 0 -15.43(-1.54%)
May 29, 2012 1003 1006 999.48 1004 0 +14.51(+1.47%)
May 25, 2012 989.14 989.14 989.14 0 +5.82(+0.59%)
May 24, 2012 978.84 986.73 974.82 983.32 0 +6.61(+0.68%)
May 23, 2012 977.83 980.97 966.52 976.71 0 -18.37(-1.85%)
May 22, 2012 991.70 1002 990.63 995.07 0 -5.91(-0.59%)
May 21, 2012 990.93 1002 987.36 1001 0 +13.25(+1.34%)
May 18, 2012 988.83 992.38 983.46 987.73 0 -13.68(-1.37%)
May 17, 2012 1014 1016 1001 1001 0 -18.92(-1.85%)
May 16, 2012 1030 1031 1020 1020 0 -12.60(-1.22%)
May 15, 2012 1035 1042 1030 1033 0 -2.80(-0.27%)
May 14, 2012 1031 1044 1026 1036 0 -8.65(-0.83%)
May 11, 2012 1038 1055 1038 1044 0 +7.21(+0.70%)
May 10, 2012 1039 1045 1036 1037 0 -11.33(-1.08%)
May 09, 2012 1041 1057 1038 1048 0 -4.15(-0.39%)
May 08, 2012 1060 1062 1046 1053 0 -27.74(-2.57%)
May 07, 2012 1074 1083 1074 1080 0 +2.88(+0.27%)
May 04, 2012 1091 1092 1075 1078 0 -10.36(-0.95%)
May 03, 2012 1094 1098 1084 1088 0 -3.52(-0.32%)
May 02, 2012 1069 1094 1068 1091 0 +16.81(+1.56%)
May 01, 2012 1071 1077 1068 1075 0 +11.50(+1.08%)
Apr 30, 2012 1063 1065 1057 1063 0 -11.18(-1.04%)
Apr 27, 2012 1070 1079 1068 1074 0 +3.92(+0.37%)
Apr 26, 2012 1066 1072 1064 1070 0 +3.26(+0.31%)
Apr 25, 2012 1064 1070 1062 1067 0 +8.09(+0.76%)
Apr 24, 2012 1055 1063 1054 1059 0 +1.68(+0.16%)
Apr 23, 2012 1057 1059 1047 1057 0 -10.61(-0.99%)
Apr 20, 2012 1073 1074 1064 1068 0 +0.83(+0.08%)
Apr 19, 2012 1069 1073 1061 1067 0 +6.15(+0.58%)
Apr 18, 2012 1060 1063 1055 1061 0 +12.39(+1.18%)
Apr 17, 2012 1051 1054 1043 1049 0 +17.85(+1.73%)
Apr 16, 2012 1034 1036 1026 1031 0 +10.37(+1.02%)
Apr 13, 2012 1022 1023 1015 1020 0 -9.17(-0.89%)
Apr 12, 2012 1021 1036 1020 1030 0 +17.62(+1.74%)
Apr 11, 2012 1006 1014 1005 1012 0 +10.59(+1.06%)
Apr 10, 2012 1019 1020 998.13 1001 0 -12.79(-1.26%)
Apr 09, 2012 1011 1017 1007 1014 0 -3.56(-0.35%)
Apr 05, 2012 1019 1023 1011 1018 0 -10.47(-1.02%)
Apr 04, 2012 1029 1035 1018 1028 0 -11.24(-1.08%)
Apr 03, 2012 1045 1051 1034 1039 0 -11.71(-1.11%)
Apr 02, 2012 1031 1054 1029 1051 0 +28.57(+2.79%)
Mar 30, 2012 1022 1025 1018 1022 0 -3.51(-0.34%)
Mar 29, 2012 1019 1027 1016 1026 0 -0.56(-0.05%)
Mar 28, 2012 1034 1035 1022 1027 0 -9.18(-0.89%)
Mar 27, 2012 1037 1038 1032 1036 0 -3.73(-0.36%)
Mar 26, 2012 1037 1041 1035 1039 0 +19.78(+1.94%)
Mar 23, 2012 1015 1021 1009 1020 0 -1.75(-0.17%)
Mar 22, 2012 1017 1024 1016 1021 0 -2.60(-0.25%)
Mar 21, 2012 1019 1026 1017 1024 0 +6.14(+0.60%)
Mar 20, 2012 1018 1018 1009 1018 0 +0.59(+0.06%)
Mar 19, 2012 1018 1020 1016 1017 0 -0.99(-0.10%)
Mar 16, 2012 1024 1026 1016 1018 0 +2.54(+0.25%)
Mar 15, 2012 1016 1018 1011 1016 0 -5.96(-0.58%)
Mar 14, 2012 1024 1026 1017 1022 0 -11.19(-1.08%)
Mar 13, 2012 1020 1033 1019 1033 0 +9.73(+0.95%)
Mar 12, 2012 1021 1028 1019 1023 0 +0.77(+0.08%)
Mar 09, 2012 1020 1024 1015 1022 0 +4.56(+0.45%)
Mar 08, 2012 1012 1019 1011 1018 0 +15.59(+1.56%)
Mar 07, 2012 1001 1006 999.44 1002 0 +2.93(+0.29%)
Mar 06, 2012 1009 1010 997.75 999.33 0 -24.37(-2.38%)
Mar 05, 2012 1023 1026 1017 1024 0 +13.87(+1.37%)
Mar 02, 2012 1011 1012 1004 1010 0 -10.63(-1.04%)
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.