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, 2020 2265 2351 2235 2351 0 +78.86(+3.47%)
May 28, 2020 2260 2287 2233 2272 0 +9.11(+0.40%)
May 27, 2020 2217 2264 2206 2263 0 +55.47(+2.51%)
May 26, 2020 2253 2254 2200 2207 0 -2.22(-0.10%)
May 22, 2020 2200 2213 2171 2209 0 +8.64(+0.39%)
May 21, 2020 2237 2247 2194 2201 0 -36.05(-1.61%)
May 20, 2020 2218 2255 2216 2237 0 +41.19(+1.88%)
May 19, 2020 2207 2215 2186 2196 0 -22.38(-1.01%)
May 18, 2020 2224 2229 2182 2218 0 +39.58(+1.82%)
May 15, 2020 2115 2186 2111 2178 0 +19.70(+0.91%)
May 14, 2020 2138 2194 2129 2159 0 +88.79(+4.29%)
May 13, 2020 2141 2150 2039 2070 0 -62.45(-2.93%)
May 12, 2020 2169 2186 2131 2132 0 -6.78(-0.32%)
May 11, 2020 2113 2155 2104 2139 0 +15.74(+0.74%)
May 08, 2020 2076 2125 2061 2123 0 +78.59(+3.84%)
May 07, 2020 2053 2063 2034 2045 0 +13.13(+0.65%)
May 06, 2020 2049 2058 2021 2032 0 -12.35(-0.60%)
May 05, 2020 2049 2067 2037 2044 0 +7.89(+0.39%)
May 04, 2020 2019 2041 1994 2036 0 +18.79(+0.93%)
May 01, 2020 2053 2061 2007 2017 0 -67.27(-3.23%)
Apr 30, 2020 2128 2128 2074 2085 0 -52.07(-2.44%)
Apr 29, 2020 2145 2154 2117 2137 0 +35.86(+1.71%)
Apr 28, 2020 2148 2156 2096 2101 0 -25.25(-1.19%)
Apr 27, 2020 2108 2134 2102 2126 0 +27.45(+1.31%)
Apr 24, 2020 2067 2105 2056 2099 0 +42.80(+2.08%)
Apr 23, 2020 2069 2101 2050 2056 0 -6.62(-0.32%)
Apr 22, 2020 2039 2079 2030 2062 0 +59.27(+2.96%)
Apr 21, 2020 2064 2072 1996 2003 0 -95.33(-4.54%)
Apr 20, 2020 2069 2136 2061 2098 0 +5.45(+0.26%)
Apr 17, 2020 2081 2101 2056 2093 0 +49.04(+2.40%)
Apr 16, 2020 2056 2058 2003 2044 0 -0.82(-0.04%)
Apr 15, 2020 2078 2087 2030 2045 0 -61.84(-2.94%)
Apr 14, 2020 2068 2109 2046 2107 0 +76.02(+3.74%)
Apr 13, 2020 2022 2042 1997 2031 0 +1.61(+0.08%)
Apr 09, 2020 2074 2080 2012 2029 0 -21.57(-1.05%)
Apr 08, 2020 2029 2079 2014 2051 0 +47.48(+2.37%)
Apr 07, 2020 2097 2104 2000 2003 0 -34.50(-1.69%)
Apr 06, 2020 1989 2050 1956 2038 0 +116.75(+6.08%)
Apr 03, 2020 1954 1979 1893 1921 0 -32.84(-1.68%)
Apr 02, 2020 1857 1961 1839 1954 0 +70.70(+3.75%)
Apr 01, 2020 1873 1909 1858 1883 0 -45.82(-2.38%)
Mar 31, 2020 1972 1987 1919 1929 0 -52.37(-2.64%)
Mar 30, 2020 1940 1990 1914 1981 0 +71.53(+3.75%)
Mar 27, 2020 1928 1974 1888 1910 0 -84.60(-4.24%)
Mar 26, 2020 1868 2011 1838 1994 0 +140.76(+7.59%)
Mar 25, 2020 1900 1964 1845 1853 0 -43.35(-2.29%)
Mar 24, 2020 1787 1901 1746 1897 0 +197.25(+11.61%)
Mar 23, 2020 1743 1760 1657 1700 0 -47.83(-2.74%)
Mar 20, 2020 1874 1886 1737 1747 0 -100.45(-5.44%)
Mar 19, 2020 1817 1926 1771 1848 0 +26.95(+1.48%)
Mar 18, 2020 1659 1850 1635 1821 0 +73.63(+4.21%)
Mar 17, 2020 1710 1787 1653 1747 0 +83.01(+4.99%)
Mar 16, 2020 1635 1824 1587 1664 0 -192.97(-10.39%)
Mar 13, 2020 1742 1861 1648 1857 0 +212.39(+12.91%)
Mar 12, 2020 1706 1770 1628 1645 0 -185.62(-10.14%)
Mar 11, 2020 1925 1932 1797 1830 0 -146.75(-7.42%)
Mar 10, 2020 1934 1981 1868 1977 0 +105.60(+5.64%)
Mar 09, 2020 1825 1950 1793 1872 0 -87.99(-4.49%)
Mar 06, 2020 1879 1973 1869 1960 0 +3.86(+0.20%)
Mar 05, 2020 1986 2003 1942 1956 0 -89.74(-4.39%)
Mar 04, 2020 2011 2048 1967 2045 0 +66.94(+3.38%)
Mar 03, 2020 2036 2070 1961 1979 0 -53.22(-2.62%)
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.