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

Personal Products Sector (CIX: MSECTOR323 )

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 (%)
Apr 29, 2011 1303 1315 1299 1310 0 +9.20(+0.71%)
Apr 28, 2011 1276 1303 1270 1300 0 +12.78(+0.99%)
Apr 27, 2011 1282 1291 1278 1288 0 +5.32(+0.41%)
Apr 26, 2011 1274 1286 1271 1282 0 +9.91(+0.78%)
Apr 25, 2011 1266 1274 1262 1272 0 -5.08(-0.40%)
Apr 21, 2011 1283 1287 1272 1277 0 -7.66(-0.60%)
Apr 20, 2011 1294 1296 1281 1285 0 +0.10(+0.01%)
Apr 19, 2011 1289 1292 1278 1285 0 -0.90(-0.07%)
Apr 18, 2011 1281 1290 1277 1286 0 -4.92(-0.38%)
Apr 15, 2011 1280 1292 1273 1291 0 +12.98(+1.02%)
Apr 14, 2011 1269 1282 1267 1278 0 +4.39(+0.34%)
Apr 13, 2011 1274 1278 1268 1273 0 -0.80(-0.06%)
Apr 12, 2011 1259 1280 1258 1274 0 +11.50(+0.91%)
Apr 11, 2011 1259 1268 1257 1263 0 +4.58(+0.36%)
Apr 08, 2011 1263 1266 1253 1258 0 -3.99(-0.32%)
Apr 07, 2011 1255 1263 1250 1262 0 +4.93(+0.39%)
Apr 06, 2011 1257 1261 1251 1257 0 +4.37(+0.35%)
Apr 05, 2011 1258 1263 1250 1253 0 -9.43(-0.75%)
Apr 04, 2011 1260 1264 1255 1262 0 +4.40(+0.35%)
Apr 01, 2011 1255 1264 1251 1258 0 +6.75(+0.54%)
Mar 31, 2011 1255 1260 1250 1251 0 -7.96(-0.63%)
Mar 30, 2011 1259 1259 1259 1259 0 +12.90(+1.04%)
Mar 29, 2011 1237 1250 1235 1246 0 +8.42(+0.68%)
Mar 28, 2011 1242 1250 1234 1238 0 -1.62(-0.13%)
Mar 25, 2011 1240 1248 1233 1239 0 -2.53(-0.20%)
Mar 24, 2011 1237 1244 1229 1242 0 +10.02(+0.81%)
Mar 23, 2011 1231 1237 1224 1232 0 -0.65(-0.05%)
Mar 22, 2011 1236 1244 1231 1233 0 -6.36(-0.51%)
Mar 21, 2011 1237 1242 1235 1239 0 +17.16(+1.40%)
Mar 18, 2011 1226 1230 1212 1222 0 +5.23(+0.43%)
Mar 17, 2011 1222 1224 1210 1216 0 +11.08(+0.92%)
Mar 16, 2011 1219 1220 1204 1205 0 -17.01(-1.39%)
Mar 15, 2011 1221 1228 1219 1222 0 -13.86(-1.12%)
Mar 14, 2011 1234 1240 1226 1236 0 -6.32(-0.51%)
Mar 11, 2011 1237 1247 1233 1243 0 +0.00(+0.00%)
Mar 10, 2011 1244 1250 1236 1243 0 -7.66(-0.61%)
Mar 09, 2011 1247 1255 1241 1250 0 +2.51(+0.20%)
Mar 08, 2011 1242 1252 1240 1248 0 +7.59(+0.61%)
Mar 07, 2011 1246 1249 1235 1240 0 -6.17(-0.50%)
Mar 04, 2011 1255 1259 1237 1246 0 -6.60(-0.53%)
Mar 03, 2011 1257 1263 1247 1253 0 +2.38(+0.19%)
Mar 02, 2011 1253 1259 1247 1251 0 -6.13(-0.49%)
Mar 01, 2011 1270 1276 1255 1257 0 -9.77(-0.77%)
Feb 28, 2011 1260 1270 1256 1266 0 +5.18(+0.41%)
Feb 25, 2011 1261 1266 1253 1261 0 +0.16(+0.01%)
Feb 24, 2011 1279 1283 1256 1261 0 -16.39(-1.28%)
Feb 23, 2011 1276 1285 1273 1277 0 +0.04(+0.00%)
Feb 22, 2011 1274 1287 1269 1277 0 -7.81(-0.61%)
Feb 18, 2011 1285 1285 1285 0 +6.25(+0.49%)
Feb 17, 2011 1270 1282 1268 1279 0 +3.32(+0.26%)
Feb 16, 2011 1279 1282 1272 1276 0 -0.96(-0.08%)
Feb 15, 2011 1290 1292 1272 1277 0 -12.88(-1.00%)
Feb 14, 2011 1292 1297 1284 1290 0 -3.56(-0.28%)
Feb 11, 2011 1276 1298 1275 1293 0 +10.01(+0.78%)
Feb 10, 2011 1286 1291 1275 1283 0 -1.74(-0.14%)
Feb 09, 2011 1285 1293 1275 1285 0 -1.14(-0.09%)
Feb 08, 2011 1277 1289 1274 1286 0 +5.54(+0.43%)
Feb 07, 2011 1272 1286 1268 1280 0 +11.70(+0.92%)
Feb 04, 2011 1255 1271 1253 1269 0 +11.16(+0.89%)
Feb 03, 2011 1248 1262 1247 1258 0 +10.85(+0.87%)
Feb 02, 2011 1248 1251 1236 1247 0 -5.51(-0.44%)
Feb 01, 2011 1259 1264 1247 1252 0 -1.85(-0.15%)
Jan 31, 2011 1270 1272 1251 1254 0 -13.77(-1.09%)
Jan 28, 2011 1267 1276 1262 1268 0 -3.31(-0.26%)
Jan 27, 2011 1273 1280 1256 1271 0 -32.26(-2.48%)
Jan 26, 2011 1314 1317 1302 1303 0 -9.58(-0.73%)
Jan 25, 2011 1311 1321 1307 1313 0 +4.81(+0.37%)
Jan 24, 2011 1297 1311 1294 1308 0 +10.95(+0.84%)
Jan 21, 2011 1297 1300 1289 1297 0 +0.76(+0.06%)
Jan 20, 2011 1289 1300 1287 1296 0 +7.48(+0.58%)
Jan 19, 2011 1285 1295 1282 1289 0 -1.41(-0.11%)
Jan 18, 2011 1291 1298 1287 1290 0 +0.22(+0.02%)
Jan 17, 2011 1287 1293 1284 1290 0 +0.00(+0.00%)
Jan 14, 2011 1287 1293 1284 1290 0 +0.24(+0.02%)
Jan 13, 2011 1284 1293 1280 1290 0 +5.79(+0.45%)
Jan 12, 2011 1274 1286 1259 1284 0 +15.61(+1.23%)
Jan 11, 2011 1274 1277 1262 1269 0 -3.35(-0.26%)
Jan 10, 2011 1272 1277 1267 1272 0 -2.83(-0.22%)
Jan 07, 2011 1278 1283 1268 1275 0 -0.27(-0.02%)
Jan 06, 2011 1280 1284 1272 1275 0 -7.13(-0.56%)
Jan 05, 2011 1277 1287 1276 1282 0 -2.63(-0.20%)
Jan 04, 2011 1276 1287 1274 1285 0 +3.44(+0.27%)
Jan 03, 2011 1277 1287 1268 1281 0 +5.58(+0.44%)
Dec 31, 2010 1271 1279 1270 1276 0 +1.27(+0.10%)
Dec 30, 2010 1276 1279 1270 1274 0 -2.04(-0.16%)
Dec 29, 2010 1281 1284 1276 1276 0 -5.79(-0.45%)
Dec 28, 2010 1282 1284 1274 1282 0 +2.40(+0.19%)
Dec 27, 2010 1284 1287 1274 1280 0 -8.23(-0.64%)
Dec 24, 2010 1282 1291 1281 1288 0 +0.00(+0.00%)
Dec 23, 2010 1282 1291 1281 1288 0 +2.99(+0.23%)
Dec 22, 2010 1273 1286 1272 1285 0 +3.73(+0.29%)
Dec 21, 2010 1288 1292 1276 1281 0 -2.06(-0.16%)
Dec 20, 2010 1283 1291 1278 1283 0 +1.50(+0.12%)
Dec 17, 2010 1276 1286 1272 1282 0 +5.25(+0.41%)
Dec 16, 2010 1267 1281 1255 1277 0 +11.62(+0.92%)
Dec 15, 2010 1264 1271 1263 1265 0 +1.08(+0.09%)
Dec 14, 2010 1256 1268 1255 1264 0 +11.32(+0.90%)
Dec 10, 2010 1254 1264 1249 1253 0 +3.85(+0.31%)
Dec 09, 2010 1247 1253 1243 1249 0 +2.87(+0.23%)
Dec 08, 2010 1239 1248 1238 1246 0 +6.86(+0.55%)
Dec 07, 2010 1240 1248 1236 1239 0 +1.51(+0.12%)
Dec 06, 2010 1240 1243 1236 1238 0 -3.36(-0.27%)
Dec 03, 2010 1240 1244 1233 1241 0 +0.28(+0.02%)
Dec 02, 2010 1238 1245 1233 1241 0 +2.66(+0.21%)
Dec 01, 2010 1228 1242 1226 1238 0 +20.05(+1.65%)
Nov 30, 2010 1222 1228 1215 1218 0 -15.01(-1.22%)
Nov 29, 2010 1231 1237 1223 1233 0 -1.22(-0.10%)
Nov 26, 2010 1235 1242 1231 1234 0 -7.22(-0.58%)
Nov 25, 2010 1246 1241 1241 1241 0 +0.14(+0.01%)
Nov 24, 2010 1246 1248 1236 1241 0 +0.16(+0.01%)
Nov 23, 2010 1248 1250 1236 1241 0 -16.18(-1.29%)
Nov 22, 2010 1256 1261 1246 1257 0 -5.80(-0.46%)
Nov 19, 2010 1264 1267 1254 1263 0 +0.79(+0.06%)
Nov 18, 2010 1254 1267 1253 1262 0 +14.91(+1.20%)
Nov 17, 2010 1245 1252 1241 1247 0 -0.16(-0.01%)
Nov 16, 2010 1265 1266 1240 1248 0 -20.51(-1.62%)
Nov 15, 2010 1267 1276 1260 1268 0 +7.31(+0.58%)
Nov 12, 2010 1257 1264 1254 1261 0 -1.29(-0.10%)
Nov 11, 2010 1257 1266 1253 1262 0 -0.96(-0.08%)
Nov 10, 2010 1265 1268 1258 1263 0 -3.98(-0.31%)
Nov 09, 2010 1269 1273 1263 1267 0 -2.14(-0.17%)
Nov 08, 2010 1271 1274 1265 1269 0 -5.99(-0.47%)
Nov 05, 2010 1274 1278 1266 1275 0 -0.52(-0.04%)
Nov 04, 2010 1270 1279 1265 1276 0 +10.68(+0.84%)
Nov 03, 2010 1260 1267 1254 1265 0 +4.79(+0.38%)
Nov 02, 2010 1255 1266 1254 1260 0 +8.99(+0.72%)
Nov 01, 2010 1258 1264 1246 1251 0 -4.71(-0.38%)
Oct 29, 2010 1244 1263 1242 1256 0 +14.16(+1.14%)
Oct 28, 2010 1247 1251 1234 1242 0 -3.28(-0.26%)
Oct 27, 2010 1249 1256 1238 1245 0 -17.92(-1.42%)
Oct 25, 2010 1270 1272 1261 1263 0 -1.55(-0.12%)
Oct 22, 2010 1265 1271 1259 1264 0 -0.45(-0.04%)
Oct 21, 2010 1267 1275 1251 1265 0 +1.06(+0.08%)
Oct 20, 2010 1255 1270 1252 1264 0 +4.96(+0.39%)
Oct 19, 2010 1256 1269 1252 1259 0 -5.92(-0.47%)
Oct 18, 2010 1257 1269 1253 1265 0 +9.41(+0.75%)
Oct 15, 2010 1259 1262 1251 1255 0 -0.20(-0.02%)
Oct 14, 2010 1254 1260 1249 1256 0 +0.67(+0.05%)
Oct 13, 2010 1247 1261 1244 1255 0 +11.71(+0.94%)
Oct 12, 2010 1244 1251 1233 1243 0 +13.15(+1.07%)
Oct 11, 2010 1228 1235 1225 1230 0 +3.42(+0.28%)
Oct 08, 2010 1227 1230 1207 1227 0 +21.04(+1.75%)
Oct 07, 2010 1210 1213 1204 1206 0 -0.84(-0.07%)
Oct 06, 2010 1207 1213 1197 1206 0 -2.07(-0.17%)
Oct 05, 2010 1203 1214 1194 1209 0 +10.41(+0.87%)
Oct 04, 2010 1199 1207 1193 1198 0 -4.37(-0.36%)
Oct 01, 2010 1202 1209 1198 1202 0 +1.88(+0.16%)
Sep 30, 2010 1200 1214 1196 1201 0 -20.04(-1.64%)
Sep 29, 2010 1211 1229 1215 1221 0 -5.79(-0.47%)
Sep 28, 2010 1218 1236 1218 1226 0 -3.30(-0.27%)
Sep 27, 2010 1223 1243 1227 1230 0 -6.85(-0.55%)
Sep 24, 2010 1223 1242 1231 1237 0 +7.63(+0.62%)
Sep 23, 2010 1216 1236 1225 1229 0 -8.95(-0.72%)
Sep 22, 2010 1221 1243 1232 1238 0 +4.08(+0.33%)
Sep 21, 2010 1221 1241 1228 1234 0 +0.37(+0.03%)
Sep 20, 2010 1211 1237 1221 1233 0 +11.74(+0.96%)
Sep 17, 2010 1210 1231 1218 1222 0 -0.53(-0.04%)
Sep 15, 2010 1199 1227 1209 1222 0 +10.10(+0.83%)
Sep 14, 2010 1195 1218 1206 1212 0 +3.20(+0.26%)
Sep 13, 2010 1201 1216 1204 1209 0 +1.49(+0.12%)
Sep 10, 2010 1196 1213 1204 1207 0 +2.50(+0.21%)
Sep 09, 2010 1200 1213 1203 1205 0 -0.42(-0.03%)
Sep 08, 2010 1189 1210 1199 1205 0 +3.37(+0.28%)
Sep 07, 2010 1189 1211 1197 1202 0 -4.22(-0.35%)
Sep 03, 2010 1206 1206 1206 0 +4.99(+0.42%)
Sep 02, 2010 1182 1205 1193 1201 0 +6.00(+0.50%)
Sep 01, 2010 1182 1201 1188 1195 0 +9.76(+0.82%)
Aug 31, 2010 1173 1192 1179 1185 0 +1.99(+0.17%)
Aug 30, 2010 1178 1195 1182 1184 0 -8.86(-0.74%)
Aug 27, 2010 1180 1195 1178 1192 0 +4.92(+0.41%)
Aug 26, 2010 1176 1197 1183 1187 0 -4.29(-0.36%)
Aug 25, 2010 1179 1196 1185 1192 0 -0.27(-0.02%)
Aug 24, 2010 1177 1199 1187 1192 0 -5.89(-0.49%)
Aug 23, 2010 1187 1208 1194 1198 0 +0.98(+0.08%)
Aug 20, 2010 1185 1202 1191 1197 0 -5.52(-0.46%)
Aug 19, 2010 1196 1211 1195 1202 0 -9.78(-0.81%)
Aug 18, 2010 1190 1218 1199 1212 0 +7.45(+0.62%)
Aug 17, 2010 1192 1216 1197 1205 0 +7.46(+0.62%)
Aug 16, 2010 1184 1204 1187 1197 0 -0.62(-0.05%)
Aug 13, 2010 1188 1212 1195 1198 0 -5.23(-0.43%)
Aug 12, 2010 1188 1211 1188 1203 0 -3.72(-0.31%)
Aug 11, 2010 1200 1217 1203 1207 0 -2.94(-0.24%)
Aug 10, 2010 1200 1216 1206 1210 0 -3.76(-0.31%)
Aug 09, 2010 1204 1222 1204 1214 0 +6.04(+0.50%)
Aug 06, 2010 1198 1209 1192 1208 0 +0.97(+0.08%)
Aug 05, 2010 1193 1215 1199 1207 0 +0.89(+0.07%)
Aug 04, 2010 1199 1221 1204 1206 0 -3.78(-0.31%)
Aug 03, 2010 1197 1215 1202 1209 0 -29.50(-2.38%)
Aug 02, 2010 1226 1243 1228 1239 0 +14.49(+1.18%)
Jul 30, 2010 1214 1231 1213 1224 0 -2.76(-0.22%)
Jul 29, 2010 1226 1245 1215 1227 0 -26.67(-2.13%)
Jul 28, 2010 1243 1264 1249 1254 0 -8.96(-0.71%)
Jul 27, 2010 1251 1268 1248 1263 0 +11.22(+0.90%)
Jul 26, 2010 1225 1253 1235 1252 0 +11.50(+0.93%)
Jul 23, 2010 1215 1242 1224 1240 0 +11.40(+0.93%)
Jul 22, 2010 1212 1239 1221 1229 0 +6.18(+0.51%)
Jul 21, 2010 1225 1240 1217 1223 0 -18.27(-1.47%)
Jul 20, 2010 1228 1242 1221 1241 0 +5.92(+0.48%)
Jul 19, 2010 1225 1243 1231 1235 0 -0.34(-0.03%)
Jul 16, 2010 1223 1248 1228 1235 0 -13.58(-1.09%)
Jul 15, 2010 1235 1252 1240 1249 0 +0.54(+0.04%)
Jul 14, 2010 1228 1251 1235 1248 0 +4.83(+0.39%)
Jul 13, 2010 1230 1251 1237 1243 0 +8.54(+0.69%)
Jul 12, 2010 1212 1237 1221 1235 0 +6.56(+0.53%)
Jul 09, 2010 1216 1233 1220 1228 0 -1.74(-0.14%)
Jul 08, 2010 1201 1231 1210 1230 0 +19.49(+1.61%)
Jul 07, 2010 1172 1212 1177 1211 0 +30.06(+2.55%)
Jul 06, 2010 1178 1194 1172 1181 0 +0.31(+0.03%)
Jul 02, 2010 1168 1191 1176 1180 0 -2.84(-0.24%)
Jul 01, 2010 1173 1194 1174 1183 0 -4.48(-0.38%)
Jun 30, 2010 1175 1200 1181 1188 0 -1.90(-0.16%)
Jun 29, 2010 1178 1199 1181 1189 0 -0.33(-0.03%)
Jun 25, 2010 1177 1211 1188 1190 0 -17.66(-1.46%)
Jun 24, 2010 1198 1219 1205 1207 0 -9.95(-0.82%)
Jun 23, 2010 1201 1224 1206 1217 0 +6.00(+0.50%)
Jun 22, 2010 1206 1230 1210 1211 0 -6.92(-0.57%)
Jun 21, 2010 1218 1233 1213 1218 0 -2.42(-0.20%)
Jun 18, 2010 1209 1233 1219 1221 0 -7.49(-0.61%)
Jun 17, 2010 1208 1230 1211 1228 0 +9.27(+0.76%)
Jun 16, 2010 1206 1228 1212 1219 0 -10.95(-0.89%)
Jun 15, 2010 1213 1231 1217 1230 0 +15.38(+1.27%)
Jun 14, 2010 1205 1225 1213 1215 0 +4.38(+0.36%)
Jun 11, 2010 1213 1216 1197 1210 0 -12.98(-1.06%)
Jun 10, 2010 1209 1230 1217 1223 0 +11.04(+0.91%)
Jun 09, 2010 1213 1231 1207 1212 0 -7.51(-0.62%)
Jun 08, 2010 1189 1222 1189 1220 0 +27.13(+2.28%)
Jun 07, 2010 1180 1203 1189 1192 0 -0.58(-0.05%)
Jun 04, 2010 1181 1204 1189 1193 0 -23.18(-1.91%)
Jun 03, 2010 1206 1222 1211 1216 0 +3.58(+0.30%)
Jun 02, 2010 1197 1214 1195 1213 0 +11.75(+0.98%)
Jun 01, 2010 1187 1215 1190 1201 0 -2.75(-0.23%)
May 31, 2010 1204 1216 1200 1204 0 +0.00(+0.00%)
May 28, 2010 1204 1216 1200 1204 0 -2.10(-0.17%)
May 27, 2010 1190 1210 1197 1206 0 +13.50(+1.13%)
May 26, 2010 1189 1209 1190 1192 0 -9.46(-0.79%)
May 25, 2010 1173 1203 1180 1202 0 -6.84(-0.57%)
May 24, 2010 1200 1221 1202 1209 0 -10.95(-0.90%)
May 21, 2010 1197 1222 1192 1219 0 +3.65(+0.30%)
May 20, 2010 1212 1234 1215 1216 0 -30.07(-2.41%)
May 19, 2010 1234 1255 1237 1246 0 -3.19(-0.26%)
May 18, 2010 1245 1266 1247 1249 0 -6.12(-0.49%)
May 17, 2010 1234 1258 1239 1255 0 +16.93(+1.37%)
May 14, 2010 1226 1253 1231 1238 0 -7.71(-0.62%)
May 13, 2010 1240 1260 1245 1246 0 -6.53(-0.52%)
May 12, 2010 1227 1256 1235 1253 0 +10.38(+0.84%)
May 11, 2010 1247 1253 1240 1242 0 -2.75(-0.22%)
May 10, 2010 1228 1247 1233 1245 0 +42.81(+3.56%)
May 07, 2010 1200 1221 1193 1202 0 -11.85(-0.98%)
May 06, 2010 1206 1249 917.31 1214 0 -29.50(-2.37%)
May 05, 2010 1246 1248 1235 1243 0 +7.03(+0.57%)
May 04, 2010 1235 1251 1232 1236 0 -18.67(-1.49%)
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.