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

Non-metallic Mineral Mining Sector (CIX: MSECTOR136 )

500.04 -34.67 (-6.48%)
Last Price Updated: 12:19 PM EDT, Oct 16, 2024 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 (%)
Jul 31, 2024 480.02 480.02 477.34 480.02 0 -11.97(-2.43%)
Jul 30, 2024 470.73 500.04 433.38 491.99 0 -0.72(-0.15%)
Jul 29, 2024 472.69 492.71 472.69 492.71 0 +17.34(+3.65%)
Jul 26, 2024 475.38 478.06 475.38 475.38 0 +2.68(+0.57%)
Jul 25, 2024 470.01 475.38 467.33 472.69 0 -4.64(-0.97%)
Jul 24, 2024 480.02 480.02 474.66 477.34 0 -2.68(-0.56%)
Jul 23, 2024 482.70 482.70 477.34 480.02 0 +19.30(+4.19%)
Jul 22, 2024 468.05 468.05 460.72 460.72 0 -7.33(-1.57%)
Jul 19, 2024 470.73 470.73 465.37 468.05 0 +7.33(+1.59%)
Jul 18, 2024 458.76 466.09 453.40 460.72 0 -2.68(-0.58%)
Jul 17, 2024 466.09 468.77 463.40 463.40 0 +4.64(+1.01%)
Jul 16, 2024 461.44 461.44 458.76 458.76 0 +1.96(+0.43%)
Jul 15, 2024 456.80 456.80 451.43 456.80 0 +0.00(+0.00%)
Jul 12, 2024 464.12 466.81 454.12 456.80 0 -14.65(-3.11%)
Jul 11, 2024 471.45 471.45 464.12 471.45 0 +4.64(+1.00%)
Jul 10, 2024 466.81 466.81 466.81 466.81 0 +0.00(+0.00%)
Jul 09, 2024 469.49 469.49 464.12 466.81 0 +0.00(+0.00%)
Jul 08, 2024 454.12 472.17 446.79 466.81 0 +0.00(+0.00%)
Jul 05, 2024 472.17 472.17 461.44 466.81 0 -5.36(-1.14%)
Jul 04, 2024 472.17 472.17 472.17 472.17 0 +0.00(+0.00%)
Jul 03, 2024 472.17 474.85 469.49 472.17 0 -2.68(-0.56%)
Jul 02, 2024 470.21 477.53 467.52 474.85 0 +10.01(+2.15%)
Jun 28, 2024 464.84 464.84 464.84 464.84 0 +0.00(+0.00%)
Jun 27, 2024 464.84 464.84 464.84 464.84 0 -2.68(-0.57%)
Jun 26, 2024 464.84 467.52 464.84 467.52 0 +10.01(+2.19%)
Jun 25, 2024 462.88 470.21 454.83 457.52 0 -10.73(-2.29%)
Jun 24, 2024 470.21 475.57 462.88 468.24 0 +2.68(+0.58%)
Jun 21, 2024 465.56 470.93 460.20 465.56 0 -2.68(-0.57%)
Jun 20, 2024 460.92 468.24 460.92 468.24 0 +7.33(+1.59%)
Jun 19, 2024 458.24 460.92 458.24 460.92 0 -5.36(-1.15%)
Jun 18, 2024 448.23 466.28 448.23 466.28 0 +18.06(+4.03%)
Jun 17, 2024 465.56 468.24 448.23 448.23 0 -17.34(-3.72%)
Jun 14, 2024 462.88 465.56 462.88 465.56 0 +12.69(+2.80%)
Jun 13, 2024 445.55 452.87 438.22 452.87 0 +7.33(+1.64%)
Jun 12, 2024 416.24 452.87 384.25 445.55 0 -12.69(-2.77%)
Jun 11, 2024 455.55 455.55 430.89 458.24 0 +0.00(+0.00%)
Jun 10, 2024 458.24 458.24 455.55 458.24 0 +0.00(+0.00%)
Jun 07, 2024 452.87 465.56 428.21 458.24 0 +20.02(+4.57%)
Jun 06, 2024 448.23 462.88 437.24 438.22 0 -10.01(-2.23%)
Jun 05, 2024 430.89 452.87 416.24 448.23 0 -5.36(-1.18%)
Jun 04, 2024 450.91 450.91 445.55 453.59 0 +0.00(+0.00%)
Jun 03, 2024 453.59 453.59 453.59 453.59 0 +0.00(+0.00%)
May 31, 2024 453.59 453.59 453.59 453.59 0 -3.66(-0.80%)
May 30, 2024 453.59 453.59 453.59 457.25 0 +0.98(+0.22%)
May 29, 2024 458.24 460.92 454.57 456.27 0 +0.00(+0.00%)
May 28, 2024 456.27 470.93 456.27 456.27 0 -7.33(-1.58%)
May 27, 2024 460.92 463.60 453.59 463.60 0 +0.00(+0.00%)
May 24, 2024 460.92 463.60 460.92 463.60 0 +2.68(+0.58%)
May 23, 2024 460.92 460.92 453.59 460.92 0 +0.00(+0.00%)
May 22, 2024 460.92 460.92 460.92 460.92 0 -2.68(-0.58%)
May 21, 2024 460.92 460.92 453.59 463.60 0 +0.00(+0.00%)
May 17, 2024 463.60 463.60 463.60 463.60 0 -8.05(-1.71%)
May 16, 2024 466.28 466.28 453.59 471.64 0 -5.36(-1.12%)
May 15, 2024 461.64 471.64 461.64 477.01 0 +2.68(+0.57%)
May 14, 2024 474.33 477.01 474.33 474.33 0 +12.69(+2.75%)
May 13, 2024 466.28 479.69 466.28 461.64 0 +0.00(+0.00%)
May 10, 2024 449.67 464.32 436.25 461.64 0 +12.69(+2.83%)
May 09, 2024 451.63 467.00 451.63 448.94 0 -13.41(-2.90%)
May 08, 2024 464.32 464.32 448.94 462.36 0 +5.36(+1.17%)
May 07, 2024 451.63 469.68 451.63 456.99 0 +13.41(+3.02%)
May 06, 2024 443.58 465.04 440.90 443.58 0 +0.00(+0.00%)
May 03, 2024 433.57 443.58 433.57 443.58 0 -23.94(-5.12%)
May 02, 2024 467.52 467.52 459.48 467.52 0 -2.68(-0.57%)
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.