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 30, 2012 1320 1331 1315 1324 0 -9.48(-0.71%)
Apr 27, 2012 1366 1347 1325 1333 0 -34.91(-2.55%)
Apr 26, 2012 1364 1374 1361 1368 0 +0.41(+0.03%)
Apr 25, 2012 1360 1371 1356 1368 0 +4.56(+0.33%)
Apr 24, 2012 1356 1365 1351 1363 0 +9.19(+0.68%)
Apr 23, 2012 1357 1361 1346 1354 0 -15.81(-1.15%)
Apr 20, 2012 1355 1374 1353 1370 0 +17.20(+1.27%)
Apr 19, 2012 1358 1361 1346 1353 0 -3.42(-0.25%)
Apr 18, 2012 1358 1365 1353 1356 0 -4.94(-0.36%)
Apr 17, 2012 1358 1365 1353 1361 0 +6.51(+0.48%)
Apr 16, 2012 1344 1362 1340 1355 0 +13.19(+0.98%)
Apr 13, 2012 1342 1353 1337 1341 0 -2.25(-0.17%)
Apr 12, 2012 1339 1348 1335 1344 0 +0.48(+0.04%)
Apr 11, 2012 1349 1353 1340 1343 0 +4.07(+0.30%)
Apr 10, 2012 1349 1352 1337 1339 0 -11.48(-0.85%)
Apr 09, 2012 1350 1357 1348 1351 0 -10.70(-0.79%)
Apr 05, 2012 1352 1364 1349 1361 0 +3.96(+0.29%)
Apr 04, 2012 1348 1364 1347 1357 0 +1.69(+0.12%)
Apr 03, 2012 1361 1367 1352 1356 0 -7.55(-0.55%)
Apr 02, 2012 1359 1370 1355 1363 0 +14.75(+1.09%)
Mar 30, 2012 1349 1354 1343 1348 0 +5.07(+0.38%)
Mar 29, 2012 1340 1346 1335 1343 0 -1.37(-0.10%)
Mar 28, 2012 1344 1348 1339 1345 0 -1.22(-0.09%)
Mar 27, 2012 1351 1356 1342 1346 0 -4.01(-0.30%)
Mar 26, 2012 1349 1356 1344 1350 0 +4.25(+0.32%)
Mar 23, 2012 1347 1349 1341 1346 0 -1.75(-0.13%)
Mar 22, 2012 1339 1352 1337 1347 0 +4.15(+0.31%)
Mar 21, 2012 1342 1347 1336 1343 0 +1.29(+0.10%)
Mar 20, 2012 1336 1347 1334 1342 0 +0.30(+0.02%)
Mar 19, 2012 1339 1347 1335 1342 0 +0.29(+0.02%)
Mar 16, 2012 1350 1352 1337 1341 0 -7.05(-0.52%)
Mar 15, 2012 1345 1352 1342 1348 0 +0.18(+0.01%)
Mar 14, 2012 1346 1352 1344 1348 0 -0.17(-0.01%)
Mar 13, 2012 1343 1349 1339 1348 0 +8.87(+0.66%)
Mar 12, 2012 1326 1342 1323 1340 0 +12.29(+0.93%)
Mar 09, 2012 1328 1330 1320 1327 0 +1.30(+0.10%)
Mar 08, 2012 1325 1329 1322 1326 0 +8.21(+0.62%)
Mar 07, 2012 1322 1327 1314 1318 0 -6.38(-0.48%)
Mar 06, 2012 1320 1330 1314 1324 0 -3.37(-0.25%)
Mar 05, 2012 1321 1329 1318 1328 0 +5.13(+0.39%)
Mar 02, 2012 1323 1327 1317 1322 0 +0.29(+0.02%)
Mar 01, 2012 1333 1339 1318 1322 0 -14.14(-1.06%)
Feb 29, 2012 1332 1340 1329 1336 0 +4.63(+0.35%)
Feb 28, 2012 1320 1333 1317 1332 0 +11.58(+0.88%)
Feb 27, 2012 1317 1327 1310 1320 0 -1.35(-0.10%)
Feb 24, 2012 1324 1327 1316 1321 0 +2.47(+0.19%)
Feb 23, 2012 1288 1323 1286 1319 0 +28.33(+2.20%)
Feb 22, 2012 1287 1296 1283 1291 0 -0.32(-0.02%)
Feb 21, 2012 1299 1302 1288 1291 0 -6.52(-0.50%)
Feb 17, 2012 1297 1297 1297 0 -4.72(-0.36%)
Feb 16, 2012 1291 1306 1289 1302 0 +14.84(+1.15%)
Feb 15, 2012 1289 1296 1282 1287 0 +2.40(+0.19%)
Feb 14, 2012 1277 1287 1275 1285 0 +3.73(+0.29%)
Feb 13, 2012 1282 1287 1278 1281 0 +3.71(+0.29%)
Feb 10, 2012 1275 1281 1272 1277 0 -5.51(-0.43%)
Feb 09, 2012 1278 1284 1272 1283 0 +6.90(+0.54%)
Feb 08, 2012 1279 1281 1271 1276 0 -1.72(-0.13%)
Feb 07, 2012 1275 1283 1271 1278 0 +1.94(+0.15%)
Feb 06, 2012 1267 1280 1264 1276 0 +8.68(+0.68%)
Feb 03, 2012 1273 1285 1260 1267 0 -7.15(-0.56%)
Feb 02, 2012 1276 1282 1270 1274 0 +1.96(+0.15%)
Feb 01, 2012 1272 1281 1269 1272 0 +6.31(+0.50%)
Jan 31, 2012 1270 1276 1258 1266 0 +0.72(+0.06%)
Jan 30, 2012 1275 1277 1260 1265 0 -17.01(-1.33%)
Jan 27, 2012 1285 1294 1272 1282 0 -10.32(-0.80%)
Jan 26, 2012 1294 1305 1287 1293 0 +0.93(+0.07%)
Jan 25, 2012 1278 1295 1274 1292 0 +13.70(+1.07%)
Jan 24, 2012 1277 1283 1266 1278 0 -5.56(-0.43%)
Jan 23, 2012 1297 1299 1279 1284 0 -54.93(-4.10%)
Jan 20, 2012 1332 1341 1324 1339 0 -0.13(-0.01%)
Jan 19, 2012 1336 1343 1326 1339 0 +1.30(+0.10%)
Jan 18, 2012 1333 1340 1331 1337 0 -0.72(-0.05%)
Jan 17, 2012 1331 1343 1330 1338 0 +12.95(+0.98%)
Jan 16, 2012 1321 1327 1316 1325 0 +0.00(+0.00%)
Jan 13, 2012 1321 1327 1316 1325 0 -0.90(-0.07%)
Jan 12, 2012 1328 1331 1320 1326 0 +2.88(+0.22%)
Jan 11, 2012 1332 1335 1318 1323 0 -12.13(-0.91%)
Jan 10, 2012 1344 1346 1330 1335 0 -3.29(-0.25%)
Jan 09, 2012 1335 1343 1331 1339 0 +3.57(+0.27%)
Jan 06, 2012 1339 1342 1327 1335 0 -3.81(-0.28%)
Jan 05, 2012 1337 1343 1332 1339 0 -5.00(-0.37%)
Jan 04, 2012 1343 1348 1336 1344 0 -3.99(-0.30%)
Dec 30, 2011 1354 1355 1345 1348 0 -6.99(-0.52%)
Dec 29, 2011 1349 1356 1347 1355 0 +9.15(+0.68%)
Dec 28, 2011 1354 1356 1344 1346 0 -6.89(-0.51%)
Dec 27, 2011 1342 1357 1340 1353 0 +2.91(+0.22%)
Dec 23, 2011 1350 1350 1350 0 +12.72(+0.95%)
Dec 21, 2011 1325 1337 1324 1337 0 +8.30(+0.62%)
Dec 20, 2011 1317 1332 1315 1329 0 +19.35(+1.48%)
Dec 19, 2011 1318 1325 1305 1309 0 -3.80(-0.29%)
Dec 16, 2011 1320 1324 1305 1313 0 +1.57(+0.12%)
Dec 15, 2011 1307 1316 1302 1311 0 +12.24(+0.94%)
Dec 14, 2011 1303 1313 1297 1299 0 -4.16(-0.32%)
Dec 13, 2011 1304 1318 1298 1303 0 +3.35(+0.26%)
Dec 12, 2011 1304 1311 1291 1300 0 -10.42(-0.80%)
Dec 09, 2011 1308 1317 1304 1310 0 +5.42(+0.42%)
Dec 08, 2011 1314 1317 1301 1305 0 -16.00(-1.21%)
Dec 07, 2011 1310 1326 1306 1321 0 +8.12(+0.62%)
Dec 06, 2011 1312 1318 1305 1313 0 -0.36(-0.03%)
Dec 05, 2011 1319 1321 1306 1313 0 +2.06(+0.16%)
Dec 02, 2011 1316 1321 1305 1311 0 +7.04(+0.54%)
Dec 01, 2011 1314 1321 1300 1304 0 -12.00(-0.91%)
Nov 30, 2011 1293 1317 1292 1316 0 +40.18(+3.15%)
Nov 29, 2011 1273 1284 1270 1276 0 +6.85(+0.54%)
Nov 28, 2011 1259 1275 1257 1269 0 +25.81(+2.08%)
Nov 25, 2011 1245 1258 1241 1243 0 -0.81(-0.07%)
Nov 24, 2011 1252 1256 1241 1244 0 +0.00(+0.00%)
Nov 23, 2011 1252 1256 1241 1244 0 -16.67(-1.32%)
Nov 22, 2011 1257 1273 1255 1261 0 +3.11(+0.25%)
Nov 21, 2011 1270 1279 1252 1258 0 -27.45(-2.14%)
Nov 18, 2011 1285 1293 1281 1285 0 +4.64(+0.36%)
Nov 17, 2011 1285 1295 1272 1281 0 -8.14(-0.63%)
Nov 16, 2011 1287 1303 1283 1289 0 -7.41(-0.57%)
Nov 15, 2011 1293 1302 1286 1296 0 +7.42(+0.58%)
Nov 14, 2011 1293 1298 1283 1289 0 -13.13(-1.01%)
Nov 11, 2011 1299 1307 1295 1302 0 +12.04(+0.93%)
Nov 10, 2011 1294 1297 1279 1290 0 +9.82(+0.77%)
Nov 09, 2011 1297 1300 1275 1280 0 -29.43(-2.25%)
Nov 08, 2011 1297 1312 1293 1309 0 +14.33(+1.11%)
Nov 07, 2011 1287 1299 1278 1295 0 +7.77(+0.60%)
Nov 04, 2011 1283 1291 1273 1287 0 -3.62(-0.28%)
Nov 03, 2011 1288 1297 1277 1291 0 +18.38(+1.44%)
Nov 02, 2011 1282 1286 1263 1272 0 +4.87(+0.38%)
Nov 01, 2011 1277 1286 1262 1268 0 -26.29(-2.03%)
Oct 31, 2011 1305 1312 1292 1294 0 -29.03(-2.19%)
Oct 28, 2011 1321 1335 1309 1323 0 -5.93(-0.45%)
Oct 27, 2011 1331 1343 1283 1329 0 +11.78(+0.89%)
Oct 26, 2011 1318 1321 1299 1317 0 +8.85(+0.68%)
Oct 25, 2011 1322 1328 1306 1308 0 -18.06(-1.36%)
Oct 24, 2011 1337 1341 1317 1326 0 -21.79(-1.62%)
Oct 21, 2011 1331 1349 1329 1348 0 +26.13(+1.98%)
Oct 20, 2011 1320 1330 1311 1322 0 +4.35(+0.33%)
Oct 19, 2011 1313 1330 1310 1318 0 -4.12(-0.31%)
Oct 18, 2011 1305 1334 1301 1322 0 +14.32(+1.10%)
Oct 17, 2011 1320 1331 1303 1307 0 -14.98(-1.13%)
Oct 14, 2011 1322 1328 1311 1322 0 +8.60(+0.65%)
Oct 13, 2011 1313 1319 1302 1314 0 -4.41(-0.33%)
Oct 12, 2011 1311 1328 1308 1318 0 +10.09(+0.77%)
Oct 11, 2011 1304 1316 1300 1308 0 -5.73(-0.44%)
Oct 10, 2011 1304 1315 1298 1314 0 +20.13(+1.56%)
Oct 07, 2011 1296 1306 1287 1294 0 +4.23(+0.33%)
Oct 06, 2011 1273 1290 1271 1289 0 +9.25(+0.72%)
Oct 05, 2011 1276 1286 1265 1280 0 +3.20(+0.25%)
Oct 04, 2011 1255 1279 1242 1277 0 +9.69(+0.76%)
Oct 03, 2011 1281 1293 1265 1267 0 -9.68(-0.76%)
Sep 30, 2011 1281 1300 1276 1277 0 -10.70(-0.83%)
Sep 29, 2011 1287 1298 1271 1288 0 +16.83(+1.32%)
Sep 28, 2011 1289 1300 1268 1271 0 -21.16(-1.64%)
Sep 27, 2011 1292 1310 1283 1292 0 +12.70(+0.99%)
Sep 26, 2011 1265 1286 1260 1279 0 +23.69(+1.89%)
Sep 23, 2011 1245 1258 1235 1256 0 +6.78(+0.54%)
Sep 22, 2011 1258 1266 1230 1249 0 -36.46(-2.84%)
Sep 21, 2011 1318 1321 1284 1285 0 -29.10(-2.21%)
Sep 20, 2011 1309 1329 1303 1314 0 +7.20(+0.55%)
Sep 19, 2011 1300 1313 1297 1307 0 -8.75(-0.66%)
Sep 16, 2011 1294 1322 1290 1316 0 +28.31(+2.20%)
Sep 15, 2011 1283 1289 1273 1288 0 +10.63(+0.83%)
Sep 14, 2011 1268 1290 1257 1277 0 +12.30(+0.97%)
Sep 13, 2011 1257 1268 1245 1265 0 +7.83(+0.62%)
Sep 12, 2011 1249 1262 1239 1257 0 -3.27(-0.26%)
Sep 09, 2011 1274 1276 1254 1260 0 -22.59(-1.76%)
Sep 08, 2011 1281 1303 1275 1283 0 -2.38(-0.19%)
Sep 07, 2011 1279 1290 1276 1285 0 +14.88(+1.17%)
Sep 06, 2011 1245 1274 1243 1270 0 -1.39(-0.11%)
Sep 02, 2011 1272 1272 1272 0 -16.98(-1.32%)
Sep 01, 2011 1295 1307 1286 1289 0 -7.26(-0.56%)
Aug 31, 2011 1294 1304 1289 1296 0 +2.48(+0.19%)
Aug 30, 2011 1284 1301 1277 1293 0 +8.56(+0.67%)
Aug 29, 2011 1277 1289 1275 1285 0 +14.13(+1.11%)
Aug 26, 2011 1258 1273 1238 1271 0 +6.26(+0.50%)
Aug 25, 2011 1279 1284 1258 1264 0 -13.88(-1.09%)
Aug 24, 2011 1266 1280 1259 1278 0 +7.30(+0.57%)
Aug 23, 2011 1247 1274 1244 1271 0 +28.40(+2.29%)
Aug 22, 2011 1248 1251 1236 1243 0 +11.33(+0.92%)
Aug 19, 2011 1225 1246 1219 1231 0 -2.13(-0.17%)
Aug 18, 2011 1234 1243 1216 1233 0 -18.69(-1.49%)
Aug 17, 2011 1254 1263 1243 1252 0 +1.28(+0.10%)
Aug 16, 2011 1247 1259 1240 1251 0 -3.68(-0.29%)
Aug 15, 2011 1251 1257 1234 1255 0 +11.90(+0.96%)
Aug 12, 2011 1235 1255 1229 1243 0 +14.68(+1.20%)
Aug 11, 2011 1188 1241 1185 1228 0 +44.78(+3.78%)
Aug 10, 2011 1211 1219 1178 1183 0 -36.00(-2.95%)
Aug 09, 2011 1218 1230 1160 1219 0 +19.87(+1.66%)
Aug 08, 2011 1218 1242 1198 1199 0 -33.11(-2.69%)
Aug 05, 2011 1237 1247 1204 1232 0 +19.79(+1.63%)
Aug 04, 2011 1233 1246 1211 1213 0 -29.38(-2.37%)
Aug 03, 2011 1244 1248 1234 1242 0 -4.41(-0.35%)
Aug 02, 2011 1251 1259 1242 1246 0 -10.21(-0.81%)
Aug 01, 2011 1270 1274 1246 1257 0 -2.88(-0.23%)
Jul 29, 2011 1263 1274 1258 1260 0 -8.84(-0.70%)
Jul 28, 2011 1274 1283 1266 1268 0 -7.60(-0.60%)
Jul 27, 2011 1292 1295 1275 1276 0 -18.78(-1.45%)
Jul 26, 2011 1299 1308 1293 1295 0 -2.20(-0.17%)
Jul 25, 2011 1308 1311 1295 1297 0 -18.58(-1.41%)
Jul 22, 2011 1316 1317 1312 1316 0 -6.76(-0.51%)
Jul 21, 2011 1318 1329 1315 1322 0 +8.00(+0.61%)
Jul 20, 2011 1315 1320 1310 1314 0 -5.17(-0.39%)
Jul 19, 2011 1316 1323 1311 1319 0 +5.50(+0.42%)
Jul 18, 2011 1318 1321 1308 1314 0 -8.06(-0.61%)
Jul 15, 2011 1314 1323 1307 1322 0 +9.45(+0.72%)
Jul 14, 2011 1315 1320 1308 1313 0 -3.54(-0.27%)
Jul 13, 2011 1320 1326 1312 1316 0 +2.12(+0.16%)
Jul 12, 2011 1315 1326 1311 1314 0 -3.80(-0.29%)
Jul 11, 2011 1311 1321 1309 1318 0 -4.43(-0.34%)
Jul 08, 2011 1322 1326 1313 1322 0 -1.67(-0.13%)
Jul 07, 2011 1324 1329 1318 1324 0 +7.12(+0.54%)
Jul 06, 2011 1313 1322 1309 1317 0 +6.44(+0.49%)
Jul 05, 2011 1311 1318 1304 1310 0 -1.83(-0.14%)
Jul 04, 2011 1297 1316 1294 1312 0 +0.00(+0.00%)
Jul 01, 2011 1297 1316 1294 1312 0 +12.42(+0.96%)
Jun 30, 2011 1286 1302 1282 1300 0 +16.59(+1.29%)
Jun 29, 2011 1285 1290 1277 1283 0 +1.77(+0.14%)
Jun 28, 2011 1285 1290 1275 1281 0 +2.22(+0.17%)
Jun 27, 2011 1278 1287 1276 1279 0 +3.12(+0.24%)
Jun 24, 2011 1290 1293 1272 1276 0 -14.78(-1.15%)
Jun 23, 2011 1295 1297 1276 1291 0 -12.34(-0.95%)
Jun 22, 2011 1308 1315 1300 1303 0 -7.74(-0.59%)
Jun 21, 2011 1323 1326 1305 1311 0 -8.50(-0.64%)
Jun 20, 2011 1318 1322 1315 1319 0 +10.87(+0.83%)
Jun 17, 2011 1305 1316 1303 1309 0 +10.15(+0.78%)
Jun 16, 2011 1291 1301 1284 1298 0 +9.33(+0.72%)
Jun 15, 2011 1302 1305 1281 1289 0 -18.80(-1.44%)
Jun 14, 2011 1307 1316 1301 1308 0 +6.70(+0.51%)
Jun 13, 2011 1297 1309 1294 1301 0 +3.76(+0.29%)
Jun 10, 2011 1300 1305 1294 1297 0 -7.57(-0.58%)
Jun 09, 2011 1303 1313 1300 1305 0 +5.24(+0.40%)
Jun 08, 2011 1303 1305 1295 1300 0 -4.45(-0.34%)
Jun 07, 2011 1312 1315 1303 1304 0 -8.01(-0.61%)
Jun 06, 2011 1310 1317 1306 1312 0 +0.82(+0.06%)
Jun 03, 2011 1315 1321 1307 1311 0 -33.18(-2.47%)
May 24, 2011 1344 1350 1340 1345 0 -0.06(-0.00%)
May 23, 2011 1343 1350 1338 1345 0 -7.73(-0.57%)
May 20, 2011 1354 1358 1349 1352 0 -3.36(-0.25%)
May 19, 2011 1352 1357 1345 1356 0 +2.54(+0.19%)
May 18, 2011 1353 1356 1344 1353 0 +0.25(+0.02%)
May 17, 2011 1340 1359 1340 1353 0 +5.30(+0.39%)
May 16, 2011 1327 1356 1340 1348 0 -0.67(-0.05%)
May 13, 2011 1347 1357 1342 1348 0 -2.48(-0.18%)
May 12, 2011 1312 1354 1327 1351 0 +21.23(+1.60%)
May 11, 2011 1310 1337 1324 1330 0 +0.41(+0.03%)
May 10, 2011 1321 1333 1320 1329 0 +10.16(+0.77%)
May 09, 2011 1313 1324 1310 1319 0 +1.85(+0.14%)
May 06, 2011 1330 1334 1311 1317 0 -6.39(-0.48%)
May 05, 2011 1326 1336 1316 1323 0 -12.78(-0.96%)
May 04, 2011 1324 1340 1320 1336 0 +11.20(+0.85%)
May 03, 2011 1316 1328 1313 1325 0 +11.00(+0.84%)
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.