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, 2020 1992 2029 1983 2015 0 +7.74(+0.39%)
Apr 29, 2020 2011 2026 1971 2008 0 +3.44(+0.17%)
Apr 28, 2020 2009 2022 1988 2004 0 -0.91(-0.05%)
Apr 27, 2020 2033 2034 1995 2005 0 -19.08(-0.94%)
Apr 24, 2020 2020 2039 2011 2024 0 -0.39(-0.02%)
Apr 23, 2020 2022 2042 2006 2025 0 -7.50(-0.37%)
Apr 22, 2020 2034 2046 2011 2032 0 +9.33(+0.46%)
Apr 21, 2020 2026 2042 2004 2023 0 -23.77(-1.16%)
Apr 20, 2020 2066 2089 2044 2046 0 -61.16(-2.90%)
Apr 17, 2020 2070 2113 2038 2108 0 +54.49(+2.65%)
Apr 16, 2020 2059 2069 2021 2053 0 +10.64(+0.52%)
Apr 15, 2020 2054 2078 2018 2043 0 -10.26(-0.50%)
Apr 14, 2020 2014 2065 1980 2053 0 +85.45(+4.34%)
Apr 13, 2020 1941 1983 1928 1967 0 +11.94(+0.61%)
Apr 09, 2020 1969 2019 1946 1955 0 -8.10(-0.41%)
Apr 08, 2020 1952 1993 1914 1963 0 +35.35(+1.83%)
Apr 07, 2020 1985 2031 1923 1928 0 -62.67(-3.15%)
Apr 06, 2020 1974 2013 1940 1991 0 +54.07(+2.79%)
Apr 03, 2020 1916 1954 1899 1937 0 +10.90(+0.57%)
Apr 02, 2020 1831 1942 1824 1926 0 +69.49(+3.74%)
Apr 01, 2020 1837 1894 1817 1856 0 -21.21(-1.13%)
Mar 31, 2020 1926 1938 1858 1878 0 -70.71(-3.63%)
Mar 30, 2020 1923 1962 1873 1948 0 +76.18(+4.07%)
Mar 27, 2020 1828 1940 1816 1872 0 +26.13(+1.42%)
Mar 26, 2020 1778 1863 1758 1846 0 +105.99(+6.09%)
Mar 25, 2020 1732 1808 1694 1740 0 -23.17(-1.31%)
Mar 24, 2020 1731 1793 1654 1763 0 +87.64(+5.23%)
Mar 23, 2020 1724 1778 1623 1676 0 -75.41(-4.31%)
Mar 20, 2020 1866 1876 1735 1751 0 -132.64(-7.04%)
Mar 19, 2020 1962 1996 1844 1884 0 -89.97(-4.56%)
Mar 18, 2020 1919 2055 1881 1974 0 -1.70(-0.09%)
Mar 17, 2020 1892 2033 1864 1975 0 +130.12(+7.05%)
Mar 16, 2020 1750 1961 1738 1845 0 -112.70(-5.76%)
Mar 13, 2020 1845 1966 1811 1958 0 +192.21(+10.89%)
Mar 12, 2020 1794 1914 1748 1766 0 -164.71(-8.53%)
Mar 11, 2020 2019 2035 1909 1930 0 -138.34(-6.69%)
Mar 10, 2020 2049 2078 1965 2069 0 +67.20(+3.36%)
Mar 09, 2020 1985 2068 1980 2001 0 -96.77(-4.61%)
Mar 06, 2020 2030 2112 2019 2098 0 +8.52(+0.41%)
Mar 05, 2020 2093 2122 2068 2090 0 -56.18(-2.62%)
Mar 04, 2020 2079 2150 2066 2146 0 +102.09(+5.00%)
Mar 03, 2020 2070 2108 2024 2044 0 -24.36(-1.18%)
Mar 02, 2020 1953 2072 1949 2068 0 +115.91(+5.94%)
Feb 28, 2020 1909 1962 1859 1952 0 -15.80(-0.80%)
Feb 27, 2020 2051 2070 1967 1968 0 -99.90(-4.83%)
Feb 26, 2020 2093 2111 2063 2068 0 -21.34(-1.02%)
Feb 25, 2020 2120 2137 2081 2089 0 -33.06(-1.56%)
Feb 24, 2020 2136 2173 2106 2122 0 -58.56(-2.69%)
Feb 21, 2020 2172 2201 2167 2181 0 +2.06(+0.09%)
Feb 20, 2020 2171 2188 2156 2179 0 +7.27(+0.33%)
Feb 19, 2020 2166 2188 2159 2172 0 +5.87(+0.27%)
Feb 18, 2020 2184 2188 2164 2166 0 -23.04(-1.05%)
Feb 14, 2020 2177 2190 2168 2189 0 +15.99(+0.74%)
Feb 13, 2020 2155 2180 2151 2173 0 +19.26(+0.89%)
Feb 12, 2020 2154 2163 2141 2153 0 -5.32(-0.25%)
Feb 11, 2020 2189 2191 2156 2159 0 -27.86(-1.27%)
Feb 10, 2020 2182 2195 2172 2187 0 +7.63(+0.35%)
Feb 07, 2020 2194 2196 2173 2179 0 -11.83(-0.54%)
Feb 06, 2020 2187 2207 2176 2191 0 +15.17(+0.70%)
Feb 05, 2020 2163 2182 2151 2176 0 +17.91(+0.83%)
Feb 04, 2020 2158 2185 2151 2158 0 +11.45(+0.53%)
Feb 03, 2020 2137 2162 2134 2146 0 +12.16(+0.57%)
Jan 31, 2020 2155 2176 2130 2134 0 -4.02(-0.19%)
Jan 30, 2020 2120 2141 2111 2138 0 +14.72(+0.69%)
Jan 29, 2020 2139 2144 2122 2123 0 -15.68(-0.73%)
Jan 28, 2020 2139 2156 2131 2139 0 +4.09(+0.19%)
Jan 27, 2020 2118 2149 2114 2135 0 -2.39(-0.11%)
Jan 24, 2020 2147 2169 2131 2137 0 -4.89(-0.23%)
Jan 23, 2020 2126 2172 2113 2142 0 -18.06(-0.84%)
Jan 22, 2020 2166 2174 2154 2160 0 -6.00(-0.28%)
Jan 21, 2020 2167 2173 2141 2166 0 -5.26(-0.24%)
Jan 17, 2020 2166 2180 2159 2172 0 +9.00(+0.42%)
Jan 16, 2020 2163 2174 2154 2163 0 +2.69(+0.12%)
Jan 15, 2020 2144 2164 2143 2160 0 +21.04(+0.98%)
Jan 14, 2020 2135 2146 2132 2139 0 +0.93(+0.04%)
Jan 13, 2020 2125 2141 2120 2138 0 +13.44(+0.63%)
Jan 10, 2020 2121 2131 2110 2125 0 +3.51(+0.17%)
Jan 09, 2020 2098 2122 2094 2121 0 +25.12(+1.20%)
Jan 08, 2020 2085 2111 2080 2096 0 +16.20(+0.78%)
Jan 07, 2020 2093 2100 2076 2080 0 -13.87(-0.66%)
Jan 06, 2020 2086 2101 2082 2094 0 +6.83(+0.33%)
Jan 03, 2020 2080 2103 2073 2087 0 -13.65(-0.65%)
Jan 02, 2020 2116 2121 2090 2100 0 -20.45(-0.96%)
Dec 31, 2019 2114 2123 2105 2121 0 +5.95(+0.28%)
Dec 30, 2019 2133 2137 2109 2115 0 -23.06(-1.08%)
Dec 27, 2019 2130 2142 2126 2138 0 +14.00(+0.66%)
Dec 26, 2019 2122 2133 2117 2124 0 +1.91(+0.09%)
Dec 24, 2019 2117 2125 2112 2122 0 +2.90(+0.14%)
Dec 23, 2019 2130 2135 2115 2119 0 -8.16(-0.38%)
Dec 20, 2019 2134 2146 2118 2127 0 +11.60(+0.55%)
Dec 19, 2019 2101 2121 2096 2116 0 +13.74(+0.65%)
Dec 18, 2019 2115 2126 2094 2102 0 -11.31(-0.54%)
Dec 17, 2019 2121 2126 2097 2113 0 -9.96(-0.47%)
Dec 16, 2019 2123 2138 2118 2123 0 +2.94(+0.14%)
Dec 13, 2019 2097 2126 2089 2120 0 +18.53(+0.88%)
Dec 12, 2019 2105 2121 2090 2102 0 -1.15(-0.05%)
Dec 11, 2019 2099 2118 2093 2103 0 +4.45(+0.21%)
Dec 10, 2019 2107 2111 2094 2098 0 -11.59(-0.55%)
Dec 09, 2019 2103 2115 2096 2110 0 +9.59(+0.46%)
Dec 06, 2019 2105 2118 2092 2100 0 -0.20(-0.01%)
Dec 05, 2019 2098 2104 2086 2101 0 -2.79(-0.13%)
Dec 04, 2019 2074 2105 2072 2103 0 +27.05(+1.30%)
Dec 03, 2019 2071 2080 2058 2076 0 -0.68(-0.03%)
Dec 02, 2019 2069 2082 2052 2077 0 +6.50(+0.31%)
Nov 29, 2019 2070 2080 2063 2071 0 +3.66(+0.18%)
Nov 27, 2019 2071 2076 2051 2067 0 -2.52(-0.12%)
Nov 26, 2019 2048 2072 2041 2069 0 +25.77(+1.26%)
Nov 25, 2019 2042 2050 2032 2044 0 +5.05(+0.25%)
Nov 22, 2019 2037 2045 2022 2039 0 +0.06(+0.00%)
Nov 21, 2019 2062 2074 2036 2039 0 -29.44(-1.42%)
Nov 20, 2019 2057 2073 2045 2068 0 +11.44(+0.56%)
Nov 19, 2019 2058 2073 2045 2057 0 -0.78(-0.04%)
Nov 18, 2019 2035 2072 2033 2057 0 +21.01(+1.03%)
Nov 15, 2019 2044 2046 2027 2036 0 -2.32(-0.11%)
Nov 14, 2019 2037 2050 2030 2039 0 +0.78(+0.04%)
Nov 13, 2019 2029 2046 2024 2038 0 +18.53(+0.92%)
Nov 12, 2019 2022 2027 2009 2019 0 +0.26(+0.01%)
Nov 11, 2019 2021 2030 2012 2019 0 -4.69(-0.23%)
Nov 08, 2019 2028 2041 2014 2024 0 -1.54(-0.08%)
Nov 07, 2019 2032 2037 2010 2025 0 -5.58(-0.27%)
Nov 06, 2019 2013 2035 2006 2031 0 +23.52(+1.17%)
Nov 05, 2019 2001 2019 1991 2007 0 +3.93(+0.20%)
Nov 04, 2019 2072 2075 1995 2003 0 -68.83(-3.32%)
Nov 01, 2019 2088 2094 2057 2072 0 -15.27(-0.73%)
Oct 31, 2019 2091 2103 2064 2088 0 -12.80(-0.61%)
Oct 30, 2019 2087 2106 2078 2100 0 +22.06(+1.06%)
Oct 29, 2019 2065 2094 2061 2078 0 +9.64(+0.47%)
Oct 28, 2019 2079 2089 2056 2069 0 -8.08(-0.39%)
Oct 25, 2019 2094 2101 2072 2077 0 -17.15(-0.82%)
Oct 24, 2019 2079 2109 2072 2094 0 +25.65(+1.24%)
Oct 23, 2019 2047 2079 2043 2068 0 +20.34(+0.99%)
Oct 22, 2019 2088 2094 2040 2048 0 +14.31(+0.70%)
Oct 21, 2019 2010 2037 2007 2034 0 +22.56(+1.12%)
Oct 18, 2019 1999 2018 1988 2011 0 +9.65(+0.48%)
Oct 17, 2019 2014 2023 1998 2001 0 -12.55(-0.62%)
Oct 16, 2019 2016 2019 1994 2014 0 +4.76(+0.24%)
Oct 15, 2019 2052 2058 2001 2009 0 -40.00(-1.95%)
Oct 14, 2019 2077 2079 2041 2049 0 -20.94(-1.01%)
Oct 11, 2019 2081 2087 2062 2070 0 -6.84(-0.33%)
Oct 10, 2019 2067 2083 2056 2077 0 -0.41(-0.02%)
Oct 09, 2019 2077 2087 2066 2077 0 +14.05(+0.68%)
Oct 08, 2019 2094 2099 2061 2063 0 -36.31(-1.73%)
Oct 07, 2019 2114 2120 2097 2100 0 -20.18(-0.95%)
Oct 04, 2019 2088 2121 2085 2120 0 +38.20(+1.84%)
Oct 03, 2019 2080 2095 2066 2082 0 +10.40(+0.50%)
Oct 02, 2019 2105 2113 2056 2071 0 -44.15(-2.09%)
Oct 01, 2019 2127 2136 2104 2115 0 -15.35(-0.72%)
Sep 30, 2019 2130 2148 2122 2131 0 +1.35(+0.06%)
Sep 27, 2019 2128 2135 2113 2129 0 +9.38(+0.44%)
Sep 26, 2019 2107 2131 2104 2120 0 +21.96(+1.05%)
Sep 25, 2019 2107 2114 2093 2098 0 -9.31(-0.44%)
Sep 24, 2019 2106 2127 2099 2107 0 +11.61(+0.55%)
Sep 23, 2019 2081 2106 2076 2096 0 +17.32(+0.83%)
Sep 20, 2019 2077 2087 2070 2078 0 +4.32(+0.21%)
Sep 19, 2019 2066 2081 2062 2074 0 +9.00(+0.44%)
Sep 18, 2019 2060 2073 2049 2065 0 +8.71(+0.42%)
Sep 17, 2019 2035 2073 2030 2056 0 +21.40(+1.05%)
Sep 16, 2019 2066 2071 2021 2035 0 -39.36(-1.90%)
Sep 13, 2019 2074 2089 2063 2074 0 -17.56(-0.84%)
Sep 12, 2019 2096 2109 2076 2092 0 +17.66(+0.85%)
Sep 11, 2019 2054 2078 2042 2074 0 +18.47(+0.90%)
Sep 10, 2019 2076 2079 2046 2056 0 -38.95(-1.86%)
Sep 09, 2019 2117 2118 2086 2095 0 -22.98(-1.09%)
Sep 06, 2019 2118 2127 2109 2118 0 +2.84(+0.13%)
Sep 05, 2019 2127 2132 2106 2115 0 -10.08(-0.47%)
Sep 04, 2019 2107 2128 2098 2125 0 +28.21(+1.35%)
Sep 03, 2019 2073 2101 2068 2097 0 +15.11(+0.73%)
Aug 30, 2019 2110 2111 2070 2082 0 -17.62(-0.84%)
Aug 29, 2019 2109 2114 2082 2099 0 -0.61(-0.03%)
Aug 28, 2019 2083 2101 2071 2100 0 +15.24(+0.73%)
Aug 27, 2019 2079 2094 2072 2085 0 +18.71(+0.91%)
Aug 26, 2019 2045 2073 2035 2066 0 +30.55(+1.50%)
Aug 23, 2019 2069 2086 2021 2035 0 -37.97(-1.83%)
Aug 22, 2019 2070 2083 2059 2073 0 +2.59(+0.13%)
Aug 21, 2019 2072 2080 2060 2071 0 +8.07(+0.39%)
Aug 20, 2019 2079 2090 2057 2063 0 -21.07(-1.01%)
Aug 19, 2019 2071 2089 2056 2084 0 +40.33(+1.97%)
Aug 16, 2019 2025 2052 2018 2043 0 +29.91(+1.49%)
Aug 15, 2019 2005 2027 1995 2013 0 +26.00(+1.31%)
Aug 14, 2019 2001 2025 1985 1987 0 -31.43(-1.56%)
Aug 13, 2019 2002 2034 1996 2019 0 +22.89(+1.15%)
Aug 12, 2019 2011 2024 1986 1996 0 -18.63(-0.92%)
Aug 09, 2019 2029 2037 1998 2015 0 -11.46(-0.57%)
Aug 08, 2019 1994 2029 1988 2026 0 +34.27(+1.72%)
Aug 07, 2019 1960 2003 1940 1992 0 +21.62(+1.10%)
Aug 06, 2019 1954 1981 1947 1970 0 +24.55(+1.26%)
Aug 05, 2019 1997 2001 1938 1946 0 -58.91(-2.94%)
Aug 02, 2019 2005 2018 1992 2005 0 -3.37(-0.17%)
Aug 01, 2019 2032 2048 2006 2008 0 -18.80(-0.93%)
Jul 31, 2019 2064 2078 2010 2027 0 -47.33(-2.28%)
Jul 30, 2019 2074 2104 2053 2074 0 +44.00(+2.17%)
Jul 29, 2019 2007 2035 2004 2030 0 +24.36(+1.21%)
Jul 26, 2019 1978 2009 1970 2006 0 +33.77(+1.71%)
Jul 25, 2019 1951 1978 1948 1972 0 +5.52(+0.28%)
Jul 24, 2019 1984 1988 1960 1966 0 -18.27(-0.92%)
Jul 23, 2019 2010 2017 1979 1985 0 -14.66(-0.73%)
Jul 22, 2019 2004 2010 1989 1999 0 -2.77(-0.14%)
Jul 19, 2019 2017 2024 2001 2002 0 -11.80(-0.59%)
Jul 18, 2019 2006 2019 2001 2014 0 -5.30(-0.26%)
Jul 17, 2019 2018 2028 2014 2019 0 -2.67(-0.13%)
Jul 16, 2019 2020 2034 2012 2022 0 +7.57(+0.38%)
Jul 15, 2019 2011 2024 2004 2014 0 +5.39(+0.27%)
Jul 12, 2019 1995 2014 1992 2009 0 +11.52(+0.58%)
Jul 11, 2019 1988 2000 1979 1997 0 +9.61(+0.48%)
Jul 10, 2019 1983 2002 1981 1988 0 +13.25(+0.67%)
Jul 09, 2019 1987 1990 1964 1975 0 -17.91(-0.90%)
Jul 08, 2019 1981 1996 1979 1992 0 +13.17(+0.67%)
Jul 05, 2019 1980 1987 1961 1979 0 -16.22(-0.81%)
Jul 03, 2019 1964 1999 1961 1996 0 +39.84(+2.04%)
Jul 02, 2019 1941 1960 1936 1956 0 +16.31(+0.84%)
Jul 01, 2019 1934 1947 1923 1939 0 +13.33(+0.69%)
Jun 28, 2019 1955 1960 1917 1926 0 -2.93(-0.15%)
Jun 27, 2019 1932 1939 1921 1929 0 +0.14(+0.01%)
Jun 26, 2019 1959 1961 1926 1929 0 -35.75(-1.82%)
Jun 25, 2019 1970 1979 1956 1965 0 -9.09(-0.46%)
Jun 24, 2019 1963 1977 1955 1974 0 +22.35(+1.15%)
Jun 21, 2019 1962 1974 1948 1951 0 -11.40(-0.58%)
Jun 20, 2019 1952 1970 1944 1963 0 +18.57(+0.96%)
Jun 19, 2019 1929 1949 1921 1944 0 +12.41(+0.64%)
Jun 18, 2019 1961 1964 1926 1932 0 -17.89(-0.92%)
Jun 17, 2019 1951 1955 1935 1950 0 -2.10(-0.11%)
Jun 14, 2019 1948 1961 1941 1952 0 +4.78(+0.25%)
Jun 13, 2019 1937 1950 1928 1947 0 +15.08(+0.78%)
Jun 12, 2019 1935 1949 1926 1932 0 +4.49(+0.23%)
Jun 11, 2019 1923 1933 1917 1927 0 +7.97(+0.42%)
Jun 10, 2019 1918 1928 1900 1919 0 -3.17(-0.16%)
Jun 07, 2019 1904 1932 1904 1923 0 +24.41(+1.29%)
Jun 06, 2019 1880 1904 1876 1898 0 +16.19(+0.86%)
Jun 05, 2019 1859 1883 1850 1882 0 +31.19(+1.69%)
Jun 04, 2019 1840 1859 1835 1851 0 +16.67(+0.91%)
Jun 03, 2019 1816 1838 1806 1834 0 +21.94(+1.21%)
May 31, 2019 1845 1846 1805 1812 0 -40.54(-2.19%)
May 30, 2019 1836 1855 1835 1853 0 +20.71(+1.13%)
May 29, 2019 1832 1843 1821 1832 0 -8.95(-0.49%)
May 28, 2019 1870 1884 1836 1841 0 -28.62(-1.53%)
May 24, 2019 1879 1885 1866 1870 0 -3.47(-0.19%)
May 23, 2019 1872 1879 1857 1873 0 -0.88(-0.05%)
May 22, 2019 1866 1881 1861 1874 0 +5.27(+0.28%)
May 21, 2019 1883 1886 1866 1869 0 -10.79(-0.57%)
May 20, 2019 1879 1894 1872 1879 0 -0.45(-0.02%)
May 17, 2019 1878 1893 1875 1880 0 -12.43(-0.66%)
May 16, 2019 1874 1905 1868 1892 0 +20.95(+1.12%)
May 15, 2019 1854 1876 1851 1871 0 +18.03(+0.97%)
May 14, 2019 1856 1870 1850 1853 0 -6.42(-0.35%)
May 13, 2019 1840 1867 1834 1860 0 +2.50(+0.13%)
May 10, 2019 1828 1861 1822 1857 0 +23.81(+1.30%)
May 09, 2019 1839 1846 1822 1833 0 -11.98(-0.65%)
May 08, 2019 1843 1859 1829 1845 0 +6.46(+0.35%)
May 07, 2019 1849 1859 1825 1839 0 -21.60(-1.16%)
May 06, 2019 1852 1866 1847 1861 0 -8.79(-0.47%)
May 03, 2019 1864 1874 1856 1869 0 +11.25(+0.61%)
May 02, 2019 1848 1862 1843 1858 0 +11.45(+0.62%)
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.