Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Networking & Communication Devices Sector (CIX: MSECTOR814 )

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 1007 1014 983.77 1007 0 +0.82(+0.08%)
May 28, 2009 996.27 1014 980.92 1006 0 +16.08(+1.62%)
May 27, 2009 998.42 1016 983.01 989.65 0 -12.43(-1.24%)
May 26, 2009 956.83 1012 953.92 1002 0 +32.85(+3.39%)
May 25, 2009 977.28 983.17 956.85 969.23 0 +0.00(+0.00%)
May 22, 2009 977.28 983.17 956.85 969.23 0 -8.68(-0.89%)
May 21, 2009 992.05 999.71 963.73 977.91 0 -21.62(-2.16%)
May 20, 2009 1019 1025 991.51 999.54 0 -11.94(-1.18%)
May 19, 2009 1002 1035 997.09 1011 0 +8.53(+0.85%)
May 18, 2009 972.28 1008 967.10 1003 0 +41.13(+4.28%)
May 15, 2009 970.70 977.09 952.46 961.82 0 -7.58(-0.78%)
May 14, 2009 966.42 979.66 964.51 969.40 0 +4.35(+0.45%)
May 13, 2009 987.93 995.83 963.06 965.05 0 -34.59(-3.46%)
May 12, 2009 996.11 1006 987.29 999.64 0 +6.63(+0.67%)
May 11, 2009 986.30 1006 974.57 993.01 0 -8.02(-0.80%)
May 08, 2009 1012 1024 987.38 1001 0 -6.66(-0.66%)
May 07, 2009 1063 1065 989.75 1008 0 -38.76(-3.70%)
May 06, 2009 1055 1060 1017 1046 0 -1.07(-0.10%)
May 05, 2009 1040 1049 1028 1048 0 +7.95(+0.76%)
May 04, 2009 1053 1057 1024 1040 0 -1.96(-0.19%)
May 01, 2009 1024 1052 1012 1042 0 +14.15(+1.38%)
Apr 30, 2009 1044 1060 1015 1027 0 +4.18(+0.41%)
Apr 29, 2009 1002 1039 995.00 1023 0 +29.66(+2.99%)
Apr 28, 2009 976.06 1010 967.27 993.54 0 +11.80(+1.20%)
Apr 27, 2009 970.11 995.63 963.29 981.74 0 -6.21(-0.63%)
Apr 24, 2009 968.43 992.86 959.95 987.95 0 +53.14(+5.68%)
Apr 23, 2009 930.09 937.90 905.82 934.82 0 +9.11(+0.98%)
Apr 22, 2009 922.15 955.69 920.35 925.71 0 -9.00(-0.96%)
Apr 21, 2009 907.41 939.93 903.27 934.70 0 +22.26(+2.44%)
Apr 20, 2009 934.05 938.64 906.18 912.44 0 -37.31(-3.93%)
Apr 17, 2009 955.60 960.56 939.18 949.76 0 -6.26(-0.65%)
Apr 16, 2009 939.83 961.62 930.35 956.02 0 +29.09(+3.14%)
Apr 15, 2009 932.85 948.62 913.01 926.92 0 -15.06(-1.60%)
Apr 14, 2009 935.62 956.35 924.62 941.99 0 +0.71(+0.08%)
Apr 13, 2009 940.19 950.76 933.11 941.28 0 +1.16(+0.12%)
Apr 10, 2009 930.26 953.67 924.88 940.12 0 +0.00(+0.00%)
Apr 09, 2009 930.26 953.67 924.88 940.12 0 +36.98(+4.09%)
Apr 08, 2009 908.18 914.63 889.23 903.14 0 +22.45(+2.55%)
Apr 07, 2009 897.94 903.85 867.79 880.70 0 -34.69(-3.79%)
Apr 06, 2009 918.15 923.64 891.71 915.39 0 -33.95(-3.58%)
Apr 03, 2009 954.98 968.36 936.12 949.33 0 +1.89(+0.20%)
Apr 02, 2009 926.30 971.60 924.03 947.45 0 +39.08(+4.30%)
Apr 01, 2009 860.20 914.11 847.30 908.37 0 +35.13(+4.02%)
Mar 31, 2009 862.96 887.47 853.74 873.24 0 +21.71(+2.55%)
Mar 30, 2009 865.34 866.03 838.50 851.53 0 -33.67(-3.80%)
Mar 27, 2009 888.56 899.34 878.50 885.20 0 -20.55(-2.27%)
Mar 26, 2009 879.14 910.82 875.97 905.75 0 +38.80(+4.48%)
Mar 25, 2009 864.25 891.48 849.38 866.95 0 -5.22(-0.60%)
Mar 24, 2009 875.15 893.20 866.51 872.17 0 -16.74(-1.88%)
Mar 23, 2009 871.18 890.35 831.89 888.91 0 +56.82(+6.83%)
Mar 20, 2009 856.00 867.81 822.17 832.09 0 -17.94(-2.11%)
Mar 19, 2009 871.19 872.85 840.35 850.03 0 -12.01(-1.39%)
Mar 18, 2009 837.99 884.77 836.09 862.04 0 +17.87(+2.12%)
Mar 17, 2009 819.83 844.72 811.91 844.17 0 +36.85(+4.56%)
Mar 16, 2009 825.95 830.84 802.08 807.32 0 -4.32(-0.53%)
Mar 13, 2009 809.84 821.73 797.41 811.64 0 -0.25(-0.03%)
Mar 12, 2009 784.08 812.50 770.85 811.89 0 +26.62(+3.39%)
Mar 11, 2009 772.35 795.49 757.80 785.27 0 +20.74(+2.71%)
Mar 10, 2009 732.62 772.70 726.39 764.52 0 +53.93(+7.59%)
Mar 09, 2009 727.92 752.16 709.06 710.59 0 -26.20(-3.56%)
Mar 06, 2009 758.25 775.92 725.53 736.79 0 -20.42(-2.70%)
Mar 05, 2009 776.50 784.57 753.12 757.22 0 -34.59(-4.37%)
Mar 04, 2009 762.08 805.97 760.42 791.81 0 +42.56(+5.68%)
Mar 03, 2009 754.91 767.76 746.63 749.24 0 +2.64(+0.35%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.