Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Auto Manufacturers -Major Sector (CIX: MSECTOR330 )

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, 2013 1670 1683 1654 1655 0 -30.69(-1.82%)
May 30, 2013 1679 1696 1678 1686 0 +18.95(+1.14%)
May 29, 2013 1668 1679 1650 1667 0 -26.40(-1.56%)
May 28, 2013 1690 1709 1684 1694 0 +36.83(+2.22%)
May 24, 2013 1657 1657 1657 0 -43.37(-2.55%)
May 23, 2013 1670 1705 1645 1700 0 -32.77(-1.89%)
May 22, 2013 1756 1774 1728 1733 0 -23.95(-1.36%)
May 21, 2013 1755 1765 1745 1757 0 -0.02(-0.00%)
May 20, 2013 1748 1764 1747 1757 0 +24.51(+1.41%)
May 17, 2013 1713 1736 1710 1732 0 +38.80(+2.29%)
May 16, 2013 1704 1710 1690 1694 0 -12.89(-0.76%)
May 15, 2013 1688 1710 1686 1706 0 +38.52(+2.31%)
May 13, 2013 1661 1673 1652 1668 0 +29.73(+1.81%)
May 10, 2013 1631 1644 1623 1638 0 +16.58(+1.02%)
May 09, 2013 1615 1629 1610 1622 0 -8.69(-0.53%)
May 08, 2013 1612 1633 1603 1630 0 +28.44(+1.78%)
May 07, 2013 1606 1615 1597 1602 0 +9.51(+0.60%)
May 06, 2013 1591 1599 1585 1592 0 +0.48(+0.03%)
May 03, 2013 1582 1596 1573 1592 0 +19.84(+1.26%)
May 02, 2013 1559 1578 1553 1572 0 +11.16(+0.72%)
May 01, 2013 1570 1578 1559 1561 0 -29.46(-1.85%)
Apr 30, 2013 1586 1594 1581 1590 0 -8.07(-0.50%)
Apr 29, 2013 1590 1603 1586 1598 0 +14.01(+0.88%)
Apr 26, 2013 1580 1591 1575 1584 0 -0.67(-0.04%)
Apr 25, 2013 1576 1594 1570 1585 0 +22.14(+1.42%)
Apr 24, 2013 1560 1573 1553 1563 0 +4.44(+0.28%)
Apr 23, 2013 1543 1562 1541 1558 0 +14.74(+0.95%)
Apr 22, 2013 1534 1548 1525 1544 0 +8.87(+0.58%)
Apr 19, 2013 1524 1538 1517 1535 0 +22.71(+1.50%)
Apr 18, 2013 1524 1527 1506 1512 0 -10.55(-0.69%)
Apr 17, 2013 1535 1539 1515 1523 0 -14.82(-0.96%)
Apr 16, 2013 1535 1544 1527 1537 0 +25.95(+1.72%)
Apr 15, 2013 1540 1548 1510 1512 0 -42.27(-2.72%)
Apr 12, 2013 1554 1560 1538 1554 0 -7.34(-0.47%)
Apr 11, 2013 1548 1569 1540 1561 0 +37.20(+2.44%)
Apr 10, 2013 1513 1527 1509 1524 0 +26.71(+1.78%)
Apr 09, 2013 1491 1506 1485 1497 0 -9.94(-0.66%)
Apr 08, 2013 1489 1509 1484 1507 0 +21.87(+1.47%)
Apr 05, 2013 1471 1489 1462 1485 0 -2.30(-0.15%)
Apr 04, 2013 1478 1493 1471 1488 0 +46.93(+3.26%)
Apr 03, 2013 1463 1465 1436 1441 0 +2.90(+0.20%)
Apr 02, 2013 1434 1447 1429 1438 0 -6.11(-0.42%)
Apr 01, 2013 1451 1456 1438 1444 0 -24.44(-1.66%)
Mar 28, 2013 1468 1468 1468 0 -14.95(-1.01%)
Mar 27, 2013 1478 1486 1472 1483 0 -8.02(-0.54%)
Mar 26, 2013 1495 1498 1482 1491 0 +1.20(+0.08%)
Mar 25, 2013 1503 1508 1482 1490 0 -11.84(-0.79%)
Mar 22, 2013 1500 1506 1496 1502 0 +2.35(+0.16%)
Mar 21, 2013 1506 1514 1495 1500 0 -19.14(-1.26%)
Mar 20, 2013 1510 1524 1506 1519 0 +16.26(+1.08%)
Mar 19, 2013 1512 1517 1493 1502 0 -4.68(-0.31%)
Mar 18, 2013 1507 1520 1497 1507 0 -18.63(-1.22%)
Mar 15, 2013 1526 1531 1517 1526 0 +3.81(+0.25%)
Mar 14, 2013 1516 1524 1512 1522 0 +3.42(+0.23%)
Mar 13, 2013 1516 1524 1510 1519 0 +4.23(+0.28%)
Mar 12, 2013 1518 1524 1507 1514 0 -13.40(-0.88%)
Mar 11, 2013 1518 1530 1514 1528 0 +16.20(+1.07%)
Mar 08, 2013 1506 1516 1498 1512 0 +9.39(+0.63%)
Mar 07, 2013 1502 1510 1497 1502 0 -16.28(-1.07%)
Mar 06, 2013 1518 1525 1510 1518 0 +11.29(+0.75%)
Mar 05, 2013 1499 1514 1497 1507 0 +20.12(+1.35%)
Mar 04, 2013 1478 1488 1472 1487 0 -3.72(-0.25%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.