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 31, 2017 5118 5142 5079 5127 0 +14.05(+0.27%)
May 30, 2017 5108 5122 5055 5113 0 +19.29(+0.38%)
May 26, 2017 5160 5166 5074 5094 0 -68.40(-1.33%)
May 25, 2017 5131 5183 5116 5162 0 +60.30(+1.18%)
May 24, 2017 4992 5107 4933 5102 0 +124.12(+2.49%)
May 23, 2017 5057 5141 4927 4978 0 +58.61(+1.19%)
May 22, 2017 4873 4931 4843 4919 0 +76.61(+1.58%)
May 19, 2017 4820 4858 4777 4842 0 +36.17(+0.75%)
May 18, 2017 4705 4831 4687 4806 0 +77.76(+1.64%)
May 17, 2017 4881 4897 4719 4729 0 -234.96(-4.73%)
May 16, 2017 4951 4998 4922 4964 0 +36.68(+0.74%)
May 15, 2017 4870 4941 4863 4927 0 +54.75(+1.12%)
May 12, 2017 4855 4883 4823 4872 0 +16.24(+0.33%)
May 11, 2017 4846 4879 4801 4856 0 +1.92(+0.04%)
May 10, 2017 4772 4907 4737 4854 0 +290.55(+6.37%)
May 09, 2017 4530 4579 4510 4563 0 +38.84(+0.86%)
May 08, 2017 4523 4547 4493 4525 0 +4.86(+0.11%)
May 05, 2017 4510 4559 4459 4520 0 +56.49(+1.27%)
May 04, 2017 4450 4484 4422 4463 0 +19.58(+0.44%)
May 03, 2017 4478 4486 4420 4444 0 -10.33(-0.23%)
May 02, 2017 4466 4487 4438 4454 0 +7.44(+0.17%)
May 01, 2017 4446 4472 4423 4446 0 +23.92(+0.54%)
Apr 28, 2017 4405 4430 4374 4423 0 +22.31(+0.51%)
Apr 27, 2017 4381 4431 4369 4400 0 +36.45(+0.84%)
Apr 26, 2017 4359 4375 4322 4364 0 +12.71(+0.29%)
Apr 25, 2017 4345 4374 4328 4351 0 +22.64(+0.52%)
Apr 24, 2017 4320 4340 4302 4328 0 +55.14(+1.29%)
Apr 21, 2017 4266 4283 4245 4273 0 +10.88(+0.26%)
Apr 20, 2017 4224 4273 4206 4262 0 +56.92(+1.35%)
Apr 19, 2017 4192 4230 4183 4206 0 +21.32(+0.51%)
Apr 18, 2017 4156 4197 4143 4184 0 +18.81(+0.45%)
Apr 17, 2017 4151 4201 4141 4165 0 +24.36(+0.59%)
Apr 13, 2017 4173 4196 4136 4141 0 -27.07(-0.65%)
Apr 12, 2017 4181 4188 4145 4168 0 -15.18(-0.36%)
Apr 11, 2017 4159 4187 4138 4183 0 +18.29(+0.44%)
Apr 10, 2017 4180 4197 4149 4165 0 -22.63(-0.54%)
Apr 07, 2017 4166 4194 4155 4188 0 +13.26(+0.32%)
Apr 06, 2017 4164 4181 4144 4174 0 +10.47(+0.25%)
Apr 05, 2017 4181 4212 4142 4164 0 -23.63(-0.56%)
Apr 04, 2017 4192 4212 4167 4188 0 -21.08(-0.50%)
Apr 03, 2017 4238 4250 4190 4209 0 -23.27(-0.55%)
Mar 31, 2017 4247 4255 4204 4232 0 -25.29(-0.59%)
Mar 30, 2017 4239 4267 4230 4257 0 +11.42(+0.27%)
Mar 29, 2017 4231 4258 4214 4246 0 +16.02(+0.38%)
Mar 28, 2017 4189 4245 4175 4230 0 +32.02(+0.76%)
Mar 27, 2017 4161 4218 4151 4198 0 +4.24(+0.10%)
Mar 24, 2017 4176 4223 4163 4193 0 +32.12(+0.77%)
Mar 23, 2017 4154 4180 4126 4161 0 +0.62(+0.01%)
Mar 22, 2017 4126 4165 4112 4161 0 +29.29(+0.71%)
Mar 21, 2017 4188 4218 4126 4131 0 -49.02(-1.17%)
Mar 20, 2017 4182 4204 4139 4180 0 -15.09(-0.36%)
Mar 17, 2017 4232 4235 4166 4196 0 -12.30(-0.29%)
Mar 16, 2017 4242 4255 4187 4208 0 -24.28(-0.57%)
Mar 15, 2017 4218 4244 4179 4232 0 +15.51(+0.37%)
Mar 14, 2017 4215 4235 4201 4217 0 -15.54(-0.37%)
Mar 13, 2017 4207 4244 4191 4232 0 +31.54(+0.75%)
Mar 10, 2017 4205 4221 4168 4201 0 +20.41(+0.49%)
Mar 09, 2017 4173 4200 4154 4180 0 +17.58(+0.42%)
Mar 08, 2017 4136 4179 4125 4163 0 +33.77(+0.82%)
Mar 07, 2017 4098 4152 4086 4129 0 +35.03(+0.86%)
Mar 06, 2017 4050 4107 4041 4094 0 +30.36(+0.75%)
Mar 03, 2017 4036 4069 4018 4063 0 +18.75(+0.46%)
Mar 02, 2017 4082 4095 4028 4045 0 -27.16(-0.67%)
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.