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, 2013 1604 1608 1582 1589 0 -9.81(-0.61%)
Apr 29, 2013 1596 1605 1590 1599 0 +9.24(+0.58%)
Apr 26, 2013 1588 1594 1581 1589 0 +4.46(+0.28%)
Apr 25, 2013 1603 1608 1581 1585 0 -3.05(-0.19%)
Apr 24, 2013 1631 1634 1584 1588 0 -83.97(-5.02%)
Apr 23, 2013 1655 1674 1638 1672 0 +18.66(+1.13%)
Apr 22, 2013 1649 1658 1644 1653 0 +0.43(+0.03%)
Apr 19, 2013 1632 1658 1626 1653 0 +34.68(+2.14%)
Apr 18, 2013 1605 1626 1604 1618 0 +14.36(+0.90%)
Apr 17, 2013 1619 1624 1597 1604 0 -19.25(-1.19%)
Apr 16, 2013 1614 1626 1605 1623 0 +14.99(+0.93%)
Apr 15, 2013 1615 1633 1607 1608 0 -13.43(-0.83%)
Apr 12, 2013 1612 1632 1609 1622 0 +5.52(+0.34%)
Apr 11, 2013 1607 1624 1605 1616 0 +11.09(+0.69%)
Apr 10, 2013 1590 1610 1588 1605 0 +19.41(+1.22%)
Apr 09, 2013 1594 1597 1579 1586 0 -7.71(-0.48%)
Apr 08, 2013 1580 1595 1573 1593 0 +11.96(+0.76%)
Apr 05, 2013 1573 1586 1569 1581 0 -4.96(-0.31%)
Apr 04, 2013 1584 1595 1580 1586 0 +5.77(+0.37%)
Apr 03, 2013 1598 1602 1575 1581 0 -18.34(-1.15%)
Apr 02, 2013 1579 1603 1575 1599 0 +24.04(+1.53%)
Apr 01, 2013 1564 1580 1559 1575 0 +6.42(+0.41%)
Mar 28, 2013 1568 1568 1568 0 +5.81(+0.37%)
Mar 27, 2013 1561 1565 1553 1563 0 -7.59(-0.48%)
Mar 26, 2013 1553 1572 1551 1570 0 +23.61(+1.53%)
Mar 25, 2013 1558 1565 1542 1547 0 -10.51(-0.67%)
Mar 22, 2013 1552 1562 1548 1557 0 +5.09(+0.33%)
Mar 21, 2013 1557 1562 1550 1552 0 -9.10(-0.58%)
Mar 20, 2013 1550 1566 1549 1561 0 +15.59(+1.01%)
Mar 19, 2013 1531 1548 1528 1546 0 +14.32(+0.94%)
Mar 18, 2013 1525 1538 1521 1531 0 -3.49(-0.23%)
Mar 15, 2013 1549 1554 1533 1535 0 -21.22(-1.36%)
Mar 14, 2013 1552 1561 1547 1556 0 +6.57(+0.42%)
Mar 13, 2013 1555 1557 1544 1549 0 -7.59(-0.49%)
Mar 12, 2013 1558 1564 1553 1557 0 -3.17(-0.20%)
Mar 11, 2013 1556 1563 1551 1560 0 +2.28(+0.15%)
Mar 08, 2013 1557 1560 1544 1558 0 +4.54(+0.29%)
Mar 07, 2013 1562 1567 1551 1553 0 -5.19(-0.33%)
Mar 06, 2013 1558 1565 1551 1558 0 -0.77(-0.05%)
Mar 05, 2013 1552 1567 1551 1559 0 +9.97(+0.64%)
Mar 04, 2013 1540 1550 1535 1549 0 +5.51(+0.36%)
Mar 01, 2013 1531 1548 1526 1544 0 +4.26(+0.28%)
Feb 28, 2013 1551 1556 1539 1539 0 -8.65(-0.56%)
Feb 27, 2013 1531 1553 1525 1548 0 +13.75(+0.90%)
Feb 26, 2013 1530 1541 1524 1534 0 -15.26(-0.98%)
Feb 22, 2013 1544 1554 1538 1550 0 +5.75(+0.37%)
Feb 21, 2013 1531 1550 1523 1544 0 +0.99(+0.06%)
Feb 20, 2013 1547 1554 1540 1543 0 +13.08(+0.86%)
Feb 15, 2013 1530 1530 1530 0 +0.99(+0.06%)
Feb 14, 2013 1519 1534 1518 1529 0 +5.26(+0.35%)
Feb 13, 2013 1516 1526 1512 1524 0 +7.99(+0.53%)
Feb 12, 2013 1512 1523 1507 1516 0 +9.04(+0.60%)
Feb 11, 2013 1501 1511 1494 1507 0 -1.01(-0.07%)
Feb 08, 2013 1517 1526 1504 1508 0 -10.28(-0.68%)
Feb 07, 2013 1515 1522 1509 1518 0 +0.63(+0.04%)
Feb 06, 2013 1504 1519 1496 1517 0 +20.47(+1.37%)
Feb 04, 2013 1505 1509 1492 1497 0 -15.00(-0.99%)
Feb 01, 2013 1499 1514 1496 1512 0 +19.01(+1.27%)
Jan 31, 2013 1488 1504 1480 1493 0 -6.92(-0.46%)
Jan 30, 2013 1497 1510 1493 1500 0 -0.96(-0.06%)
Jan 29, 2013 1476 1506 1474 1501 0 +21.10(+1.43%)
Jan 28, 2013 1478 1487 1468 1480 0 +8.02(+0.55%)
Jan 25, 2013 1454 1475 1449 1471 0 +37.86(+2.64%)
Jan 24, 2013 1436 1442 1428 1434 0 -1.80(-0.13%)
Jan 23, 2013 1423 1438 1421 1435 0 +9.48(+0.66%)
Jan 22, 2013 1421 1427 1418 1426 0 +0.93(+0.07%)
Jan 21, 2013 1422 1427 1417 1425 0 +0.00(+0.00%)
Jan 18, 2013 1422 1427 1417 1425 0 +2.83(+0.20%)
Jan 17, 2013 1419 1428 1414 1422 0 +8.48(+0.60%)
Jan 16, 2013 1414 1420 1408 1414 0 -7.79(-0.55%)
Jan 15, 2013 1409 1424 1407 1421 0 +4.43(+0.31%)
Jan 14, 2013 1410 1423 1408 1417 0 +8.52(+0.60%)
Jan 12, 2013 1411 1413 1404 1409 0 +0.00(+0.00%)
Jan 11, 2013 1411 1413 1404 1409 0 -1.13(-0.08%)
Jan 10, 2013 1402 1411 1396 1410 0 +10.03(+0.72%)
Jan 09, 2013 1398 1406 1394 1400 0 +5.29(+0.38%)
Jan 08, 2013 1393 1399 1390 1394 0 -1.29(-0.09%)
Jan 07, 2013 1406 1406 1391 1396 0 -15.13(-1.07%)
Jan 04, 2013 1406 1413 1400 1411 0 +6.84(+0.49%)
Jan 03, 2013 1408 1414 1399 1404 0 -2.89(-0.21%)
Jan 02, 2013 1395 1407 1379 1407 0 +29.91(+2.17%)
Dec 31, 2012 1377 1377 1377 0 +16.30(+1.20%)
Dec 28, 2012 1371 1376 1359 1361 0 -15.83(-1.15%)
Dec 27, 2012 1372 1380 1365 1376 0 +2.55(+0.19%)
Dec 26, 2012 1384 1386 1368 1374 0 -9.46(-0.68%)
Dec 24, 2012 1383 1383 1383 0 -4.78(-0.34%)
Dec 21, 2012 1399 1408 1382 1388 0 -18.77(-1.33%)
Dec 20, 2012 1402 1416 1398 1407 0 +4.94(+0.35%)
Dec 19, 2012 1413 1418 1393 1402 0 -13.81(-0.98%)
Dec 18, 2012 1410 1421 1402 1416 0 +5.55(+0.39%)
Dec 17, 2012 1409 1416 1404 1410 0 +1.37(+0.10%)
Dec 14, 2012 1409 1421 1405 1409 0 -4.26(-0.30%)
Dec 13, 2012 1421 1425 1409 1413 0 -9.96(-0.70%)
Dec 12, 2012 1427 1431 1420 1423 0 -1.53(-0.11%)
Dec 11, 2012 1418 1430 1415 1425 0 +8.87(+0.63%)
Dec 10, 2012 1417 1424 1412 1416 0 -5.79(-0.41%)
Dec 07, 2012 1409 1427 1409 1422 0 +12.63(+0.90%)
Dec 06, 2012 1402 1414 1399 1409 0 +6.69(+0.48%)
Dec 05, 2012 1405 1412 1396 1402 0 -1.10(-0.08%)
Dec 04, 2012 1406 1413 1398 1403 0 -7.83(-0.55%)
Nov 30, 2012 1404 1414 1402 1411 0 +5.85(+0.42%)
Nov 29, 2012 1405 1412 1398 1405 0 +0.75(+0.05%)
Nov 28, 2012 1397 1410 1394 1405 0 +5.65(+0.40%)
Nov 27, 2012 1405 1411 1397 1399 0 -9.36(-0.66%)
Nov 26, 2012 1403 1411 1400 1408 0 -3.61(-0.26%)
Nov 24, 2012 1395 1412 1393 1412 0 +0.00(+0.00%)
Nov 23, 2012 1395 1412 1393 1412 0 +21.06(+1.51%)
Nov 22, 2012 1386 1393 1381 1391 0 +0.00(+0.00%)
Nov 21, 2012 1386 1393 1381 1391 0 +2.89(+0.21%)
Nov 20, 2012 1381 1392 1376 1388 0 +4.82(+0.35%)
Nov 19, 2012 1367 1386 1364 1383 0 +21.64(+1.59%)
Nov 16, 2012 1350 1364 1346 1361 0 +12.91(+0.96%)
Nov 15, 2012 1353 1360 1339 1349 0 -2.02(-0.15%)
Nov 14, 2012 1360 1364 1346 1351 0 -8.19(-0.60%)
Nov 13, 2012 1355 1374 1354 1359 0 -2.81(-0.21%)
Nov 12, 2012 1361 1368 1356 1362 0 +2.78(+0.20%)
Nov 09, 2012 1355 1369 1353 1359 0 +2.01(+0.15%)
Nov 08, 2012 1376 1380 1356 1357 0 -20.76(-1.51%)
Nov 07, 2012 1390 1392 1370 1378 0 -16.04(-1.15%)
Nov 06, 2012 1389 1396 1383 1394 0 +5.60(+0.40%)
Nov 05, 2012 1394 1398 1381 1388 0 -7.45(-0.53%)
Nov 02, 2012 1410 1412 1393 1395 0 -6.38(-0.46%)
Nov 01, 2012 1396 1408 1390 1402 0 +2.94(+0.21%)
Oct 31, 2012 1398 1411 1389 1399 0 +2.13(+0.15%)
Oct 30, 2012 1397 1397 1397 0 +0.00(+0.00%)
Oct 29, 2012 1397 1397 1397 1397 0 +0.00(+0.00%)
Oct 26, 2012 1404 1413 1394 1397 0 -11.12(-0.79%)
Oct 25, 2012 1413 1429 1396 1408 0 +18.79(+1.35%)
Oct 24, 2012 1387 1402 1378 1389 0 +4.00(+0.29%)
Oct 23, 2012 1393 1397 1379 1385 0 -20.89(-1.49%)
Oct 19, 2012 1425 1427 1403 1406 0 -22.85(-1.60%)
Oct 18, 2012 1428 1431 1420 1429 0 -0.04(-0.00%)
Oct 17, 2012 1411 1433 1410 1429 0 +11.74(+0.83%)
Oct 16, 2012 1415 1422 1410 1417 0 +5.98(+0.42%)
Oct 15, 2012 1402 1414 1397 1411 0 +13.41(+0.96%)
Oct 12, 2012 1404 1409 1394 1398 0 -2.32(-0.17%)
Oct 11, 2012 1406 1408 1396 1400 0 +0.14(+0.01%)
Oct 10, 2012 1408 1413 1395 1400 0 -6.68(-0.47%)
Oct 09, 2012 1414 1421 1404 1407 0 -10.33(-0.73%)
Oct 08, 2012 1422 1424 1412 1417 0 -7.83(-0.55%)
Oct 06, 2012 1426 1429 1418 1425 0 +0.00(+0.00%)
Oct 05, 2012 1426 1429 1418 1425 0 +6.42(+0.45%)
Oct 04, 2012 1417 1426 1415 1418 0 +4.74(+0.34%)
Oct 03, 2012 1411 1420 1405 1414 0 +6.09(+0.43%)
Oct 02, 2012 1420 1424 1402 1407 0 -9.86(-0.70%)
Oct 01, 2012 1410 1425 1406 1417 0 +6.33(+0.45%)
Sep 28, 2012 1410 1413 1397 1411 0 +0.22(+0.02%)
Sep 27, 2012 1410 1416 1402 1411 0 +3.88(+0.28%)
Sep 26, 2012 1410 1419 1405 1407 0 -5.10(-0.36%)
Sep 25, 2012 1416 1422 1411 1412 0 -3.58(-0.25%)
Sep 24, 2012 1408 1419 1404 1416 0 +4.95(+0.35%)
Sep 21, 2012 1415 1419 1408 1411 0 -1.43(-0.10%)
Sep 20, 2012 1402 1415 1401 1412 0 +7.12(+0.51%)
Sep 19, 2012 1402 1411 1399 1405 0 +1.54(+0.11%)
Sep 18, 2012 1398 1410 1395 1403 0 +2.98(+0.21%)
Sep 17, 2012 1390 1403 1388 1400 0 +4.36(+0.31%)
Sep 14, 2012 1394 1402 1388 1396 0 +1.10(+0.08%)
Sep 13, 2012 1374 1397 1373 1395 0 +18.69(+1.36%)
Sep 12, 2012 1381 1388 1375 1376 0 -3.55(-0.26%)
Sep 11, 2012 1384 1389 1375 1380 0 -6.03(-0.44%)
Sep 10, 2012 1390 1394 1378 1386 0 -7.36(-0.53%)
Sep 07, 2012 1392 1401 1384 1393 0 +0.21(+0.02%)
Sep 06, 2012 1382 1394 1380 1393 0 +19.18(+1.40%)
Sep 05, 2012 1374 1382 1372 1374 0 -5.28(-0.38%)
Sep 04, 2012 1375 1383 1369 1379 0 +4.14(+0.30%)
Aug 31, 2012 1375 1375 1375 0 +5.73(+0.42%)
Aug 30, 2012 1366 1372 1363 1369 0 -2.03(-0.15%)
Aug 29, 2012 1373 1377 1369 1371 0 -1.55(-0.11%)
Aug 27, 2012 1370 1378 1368 1373 0 +0.77(+0.06%)
Aug 24, 2012 1362 1376 1358 1372 0 +8.10(+0.59%)
Aug 23, 2012 1368 1370 1362 1364 0 -5.67(-0.41%)
Aug 22, 2012 1367 1373 1363 1370 0 -1.52(-0.11%)
Aug 21, 2012 1372 1380 1369 1371 0 -0.87(-0.06%)
Aug 20, 2012 1375 1378 1366 1372 0 -4.03(-0.29%)
Aug 17, 2012 1373 1381 1368 1376 0 +2.27(+0.17%)
Aug 16, 2012 1366 1375 1362 1374 0 +6.93(+0.51%)
Aug 15, 2012 1366 1374 1362 1367 0 +0.22(+0.02%)
Aug 14, 2012 1362 1372 1355 1367 0 +9.74(+0.72%)
Aug 13, 2012 1357 1363 1352 1357 0 -5.49(-0.40%)
Aug 11, 2012 1359 1364 1352 1362 0 +0.00(+0.00%)
Aug 10, 2012 1359 1364 1352 1362 0 +1.60(+0.12%)
Aug 09, 2012 1358 1366 1353 1361 0 +0.96(+0.07%)
Aug 08, 2012 1348 1362 1345 1360 0 +8.74(+0.65%)
Aug 07, 2012 1352 1363 1342 1351 0 +2.07(+0.15%)
Aug 06, 2012 1343 1360 1338 1349 0 +2.70(+0.20%)
Aug 03, 2012 1338 1360 1333 1346 0 +29.26(+2.22%)
Aug 02, 2012 1322 1329 1310 1317 0 -11.64(-0.88%)
Aug 01, 2012 1344 1352 1325 1329 0 -10.29(-0.77%)
Jul 31, 2012 1345 1349 1336 1339 0 -11.09(-0.82%)
Jul 30, 2012 1347 1357 1339 1350 0 -0.46(-0.03%)
Jul 27, 2012 1335 1356 1332 1351 0 +13.87(+1.04%)
Jul 26, 2012 1328 1346 1325 1337 0 +23.26(+1.77%)
Jul 25, 2012 1315 1321 1309 1313 0 -0.14(-0.01%)
Jul 24, 2012 1323 1325 1306 1314 0 -8.56(-0.65%)
Jul 23, 2012 1323 1331 1318 1322 0 -9.29(-0.70%)
Jul 20, 2012 1334 1342 1325 1331 0 -11.77(-0.88%)
Jul 19, 2012 1340 1347 1332 1343 0 +4.91(+0.37%)
Jul 18, 2012 1336 1346 1328 1338 0 -5.27(-0.39%)
Jul 17, 2012 1332 1347 1328 1344 0 +11.05(+0.83%)
Jul 16, 2012 1330 1339 1323 1332 0 -5.16(-0.39%)
Jul 14, 2012 1316 1349 1314 1338 0 +0.00(+0.00%)
Jul 13, 2012 1316 1349 1314 1338 0 +24.95(+1.90%)
Jul 12, 2012 1302 1322 1296 1313 0 +28.60(+2.23%)
Jul 11, 2012 1292 1293 1276 1284 0 -7.06(-0.55%)
Jul 10, 2012 1294 1298 1286 1291 0 +0.36(+0.03%)
Jul 09, 2012 1288 1298 1282 1291 0 +1.32(+0.10%)
Jul 06, 2012 1288 1294 1282 1289 0 -3.61(-0.28%)
Jul 05, 2012 1291 1298 1286 1293 0 +1.95(+0.15%)
Jul 04, 2012 1285 1294 1280 1291 0 +0.00(+0.00%)
Jul 03, 2012 1285 1294 1280 1291 0 +5.39(+0.42%)
Jul 02, 2012 1282 1288 1276 1286 0 +0.38(+0.03%)
Jun 30, 2012 1273 1288 1268 1285 0 -1.72(-0.13%)
Jun 29, 2012 1273 1288 1268 1287 0 +22.40(+1.77%)
Jun 28, 2012 1253 1266 1246 1265 0 +5.80(+0.46%)
Jun 27, 2012 1247 1261 1244 1259 0 +12.93(+1.04%)
Jun 26, 2012 1247 1252 1240 1246 0 +2.59(+0.21%)
Jun 25, 2012 1247 1254 1240 1243 0 -10.72(-0.85%)
Jun 22, 2012 1253 1263 1251 1254 0 +3.97(+0.32%)
Jun 21, 2012 1267 1269 1250 1250 0 -16.13(-1.27%)
Jun 20, 2012 1273 1276 1253 1266 0 -27.49(-2.12%)
Jun 19, 2012 1295 1304 1289 1294 0 +0.59(+0.05%)
Jun 18, 2012 1295 1300 1282 1293 0 -8.19(-0.63%)
Jun 15, 2012 1309 1314 1295 1301 0 -2.38(-0.18%)
Jun 14, 2012 1295 1308 1292 1304 0 +12.19(+0.94%)
Jun 13, 2012 1291 1297 1284 1291 0 -3.61(-0.28%)
Jun 12, 2012 1291 1296 1283 1295 0 +4.66(+0.36%)
Jun 11, 2012 1299 1302 1289 1290 0 -3.76(-0.29%)
Jun 08, 2012 1294 1302 1286 1294 0 +3.62(+0.28%)
Jun 07, 2012 1282 1295 1276 1291 0 +13.85(+1.08%)
Jun 06, 2012 1264 1278 1261 1277 0 +14.50(+1.15%)
Jun 05, 2012 1259 1265 1254 1262 0 -0.69(-0.05%)
Jun 04, 2012 1263 1268 1253 1263 0 +1.72(+0.14%)
Jun 02, 2012 1270 1274 1255 1261 0 +0.00(+0.00%)
Jun 01, 2012 1270 1274 1255 1261 0 -19.64(-1.53%)
May 31, 2012 1288 1290 1274 1281 0 -2.53(-0.20%)
May 30, 2012 1288 1294 1280 1283 0 -11.61(-0.90%)
May 29, 2012 1289 1297 1287 1295 0 +9.04(+0.70%)
May 28, 2012 1287 1298 1283 1286 0 +0.00(+0.00%)
May 25, 2012 1287 1298 1283 1286 0 -1.67(-0.13%)
May 24, 2012 1283 1295 1279 1288 0 +6.14(+0.48%)
May 23, 2012 1290 1293 1272 1281 0 -12.48(-0.96%)
May 22, 2012 1298 1304 1290 1294 0 -2.99(-0.23%)
May 21, 2012 1300 1303 1286 1297 0 -1.34(-0.10%)
May 18, 2012 1313 1316 1295 1298 0 -10.55(-0.81%)
May 17, 2012 1320 1324 1308 1309 0 -13.21(-1.00%)
May 16, 2012 1322 1332 1316 1322 0 +8.79(+0.67%)
May 15, 2012 1309 1329 1305 1313 0 +1.00(+0.08%)
May 14, 2012 1311 1317 1307 1312 0 -1.14(-0.09%)
May 11, 2012 1322 1325 1312 1313 0 -10.22(-0.77%)
May 10, 2012 1325 1331 1316 1324 0 +6.29(+0.48%)
May 09, 2012 1313 1330 1308 1317 0 -2.17(-0.16%)
May 08, 2012 1321 1327 1317 1319 0 -5.16(-0.39%)
May 07, 2012 1311 1330 1308 1325 0 +2.08(+0.16%)
May 04, 2012 1331 1336 1321 1323 0 -12.56(-0.94%)
May 03, 2012 1330 1345 1326 1335 0 +7.66(+0.58%)
May 02, 2012 1318 1330 1313 1327 0 +9.58(+0.73%)
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.