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

Beverages - Soft Drinks Sector (CIX: MSECTOR348 )

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 29, 2009 996.31 1032 988.18 1027 0 +35.52(+3.58%)
May 28, 2009 989.72 1000 977.57 991.54 0 +4.36(+0.44%)
May 27, 2009 999.52 1003 984.51 987.18 0 -13.34(-1.33%)
May 26, 2009 989.38 1007 985.46 1001 0 +4.37(+0.44%)
May 25, 2009 988.73 1006 982.44 996.15 0 +0.00(+0.00%)
May 22, 2009 988.73 1006 982.44 996.15 0 +10.31(+1.05%)
May 21, 2009 984.44 991.40 977.03 985.84 0 -8.02(-0.81%)
May 20, 2009 996.31 1006 983.46 993.86 0 +6.31(+0.64%)
May 19, 2009 978.93 995.52 971.52 987.55 0 +8.76(+0.90%)
May 18, 2009 961.64 980.83 949.83 978.79 0 +23.03(+2.41%)
May 15, 2009 952.62 963.08 946.56 955.75 0 -0.64(-0.07%)
May 14, 2009 940.34 964.40 937.44 956.40 0 +20.38(+2.18%)
May 13, 2009 948.01 955.71 930.41 936.01 0 -16.88(-1.77%)
May 12, 2009 930.33 960.35 923.89 952.89 0 +27.49(+2.97%)
May 11, 2009 925.31 937.84 918.18 925.40 0 -4.24(-0.46%)
May 08, 2009 927.20 936.02 916.28 929.64 0 +9.34(+1.01%)
May 07, 2009 931.63 936.36 913.17 920.30 0 -2.66(-0.29%)
May 06, 2009 932.78 936.56 915.37 922.97 0 -1.32(-0.14%)
May 05, 2009 926.73 936.18 917.97 924.29 0 -0.34(-0.04%)
May 04, 2009 920.40 925.76 917.27 924.63 0 +14.57(+1.60%)
May 01, 2009 919.47 923.50 900.03 910.06 0 -8.02(-0.87%)
Apr 30, 2009 920.08 939.09 911.08 918.08 0 +3.66(+0.40%)
Apr 29, 2009 899.48 922.87 897.87 914.42 0 +19.44(+2.17%)
Apr 28, 2009 891.68 902.73 886.05 894.98 0 +4.21(+0.47%)
Apr 27, 2009 894.01 908.41 884.08 890.77 0 -11.93(-1.32%)
Apr 24, 2009 905.66 912.04 895.77 902.70 0 -2.81(-0.31%)
Apr 23, 2009 903.62 910.42 895.67 905.51 0 +4.49(+0.50%)
Apr 22, 2009 902.21 910.58 891.76 901.02 0 +0.57(+0.06%)
Apr 21, 2009 916.02 934.91 888.68 900.45 0 -20.42(-2.22%)
Apr 20, 2009 929.30 938.93 907.34 920.87 0 -2.24(-0.24%)
Apr 17, 2009 924.76 932.30 911.59 923.11 0 +0.51(+0.06%)
Apr 16, 2009 923.67 931.35 904.57 922.60 0 +4.39(+0.48%)
Apr 15, 2009 904.01 922.01 899.40 918.20 0 +14.93(+1.65%)
Apr 14, 2009 910.85 914.15 894.63 903.27 0 -10.28(-1.13%)
Apr 13, 2009 916.99 920.61 904.74 913.55 0 -5.23(-0.57%)
Apr 10, 2009 930.32 934.02 911.20 918.78 0 +0.00(+0.00%)
Apr 09, 2009 930.32 934.02 911.20 918.78 0 +6.35(+0.70%)
Apr 08, 2009 903.20 915.38 899.37 912.43 0 +10.73(+1.19%)
Apr 07, 2009 904.20 913.91 895.85 901.70 0 -8.61(-0.95%)
Apr 06, 2009 906.78 916.34 899.15 910.31 0 -1.75(-0.19%)
Apr 03, 2009 914.30 926.59 898.17 912.06 0 -3.51(-0.38%)
Apr 02, 2009 911.93 929.18 898.77 915.58 0 +17.68(+1.97%)
Apr 01, 2009 875.28 901.25 867.88 897.90 0 +17.93(+2.04%)
Mar 31, 2009 884.44 895.39 873.88 879.97 0 +4.25(+0.49%)
Mar 30, 2009 886.95 890.98 865.44 875.72 0 -23.39(-2.60%)
Mar 27, 2009 887.40 903.28 884.74 899.11 0 +0.35(+0.04%)
Mar 26, 2009 892.48 902.34 873.09 898.76 0 +11.92(+1.34%)
Mar 25, 2009 879.68 891.23 870.11 886.84 0 +13.59(+1.56%)
Mar 24, 2009 866.80 881.94 859.24 873.25 0 -2.93(-0.33%)
Mar 23, 2009 856.83 876.67 854.93 876.18 0 +31.65(+3.75%)
Mar 20, 2009 842.20 857.62 837.45 844.53 0 +8.76(+1.05%)
Mar 19, 2009 837.62 845.68 830.16 835.76 0 +3.14(+0.38%)
Mar 18, 2009 824.01 844.07 815.36 832.62 0 +5.11(+0.62%)
Mar 17, 2009 822.98 832.13 812.44 827.51 0 +6.00(+0.73%)
Mar 16, 2009 825.57 838.59 817.62 821.51 0 +0.65(+0.08%)
Mar 13, 2009 815.81 825.94 802.14 820.86 0 +11.05(+1.36%)
Mar 12, 2009 782.65 811.20 776.81 809.81 0 +27.50(+3.52%)
Mar 11, 2009 774.53 791.73 770.76 782.30 0 +8.13(+1.05%)
Mar 10, 2009 774.42 784.57 757.74 774.17 0 +17.24(+2.28%)
Mar 09, 2009 768.21 779.48 754.67 756.93 0 -6.89(-0.90%)
Mar 06, 2009 748.57 769.69 743.41 763.82 0 +22.16(+2.99%)
Mar 05, 2009 769.22 774.74 734.09 741.66 0 -38.19(-4.90%)
Mar 04, 2009 771.47 793.03 761.14 779.85 0 +16.19(+2.12%)
Mar 03, 2009 781.65 793.40 759.45 763.66 0 -15.35(-1.97%)
Mar 02, 2009 795.54 801.95 775.76 779.01 0 -26.75(-3.32%)
Feb 27, 2009 808.60 818.97 797.31 805.76 0 -4.99(-0.62%)
Feb 26, 2009 842.74 846.08 809.73 810.75 0 -24.72(-2.96%)
Feb 25, 2009 846.04 853.38 828.38 835.47 0 -14.05(-1.65%)
Feb 24, 2009 840.00 853.01 829.58 849.52 0 +20.77(+2.51%)
Feb 23, 2009 853.20 856.82 825.08 828.75 0 -20.59(-2.42%)
Feb 20, 2009 850.19 862.40 836.22 849.35 0 -6.45(-0.75%)
Feb 19, 2009 856.66 868.56 845.05 855.80 0 +8.90(+1.05%)
Feb 18, 2009 848.86 856.61 835.34 846.90 0 -1.25(-0.15%)
Feb 17, 2009 863.11 867.00 844.05 848.15 0 -33.90(-3.84%)
Feb 16, 2009 884.14 893.27 870.83 882.06 0 +0.00(+0.00%)
Feb 13, 2009 884.14 893.27 870.83 882.06 0 -4.56(-0.51%)
Feb 12, 2009 856.87 889.85 845.78 886.62 0 +47.95(+5.72%)
Feb 11, 2009 827.53 845.48 825.00 838.67 0 +19.72(+2.41%)
Feb 10, 2009 844.63 853.07 811.05 818.95 0 -31.21(-3.67%)
Feb 09, 2009 866.70 870.53 841.21 850.16 0 -20.92(-2.40%)
Feb 06, 2009 852.84 874.38 850.00 871.08 0 +19.74(+2.32%)
Feb 05, 2009 841.80 856.98 834.25 851.34 0 +6.13(+0.73%)
Feb 04, 2009 859.98 869.96 839.38 845.21 0 -14.62(-1.70%)
Feb 03, 2009 844.22 864.28 830.23 859.82 0 +20.43(+2.43%)
Feb 02, 2009 841.18 848.06 823.64 839.40 0 -11.41(-1.34%)
Jan 30, 2009 870.01 875.03 846.08 850.80 0 -20.71(-2.38%)
Jan 29, 2009 875.85 890.39 866.32 871.52 0 -8.36(-0.95%)
Jan 28, 2009 881.22 884.95 866.18 879.87 0 +9.62(+1.11%)
Jan 27, 2009 866.82 881.89 860.39 870.25 0 +8.93(+1.04%)
Jan 26, 2009 845.84 870.31 841.99 861.33 0 +17.72(+2.10%)
Jan 23, 2009 848.79 852.68 828.92 843.61 0 -14.79(-1.72%)
Jan 22, 2009 849.61 862.89 840.41 858.39 0 -5.11(-0.59%)
Jan 21, 2009 860.98 867.49 838.30 863.51 0 +13.90(+1.64%)
Jan 20, 2009 868.46 883.42 847.98 849.61 0 -19.42(-2.24%)
Jan 19, 2009 869.19 881.72 858.25 869.04 0 +0.00(+0.00%)
Jan 16, 2009 869.19 881.72 858.25 869.04 0 +11.23(+1.31%)
Jan 15, 2009 843.22 860.73 833.66 857.81 0 +14.38(+1.70%)
Jan 14, 2009 861.99 863.51 834.75 843.43 0 -30.21(-3.46%)
Jan 13, 2009 870.54 881.38 863.56 873.64 0 +3.45(+0.40%)
Jan 12, 2009 890.12 895.48 863.76 870.20 0 -22.25(-2.49%)
Jan 09, 2009 906.85 909.18 883.15 892.45 0 -16.35(-1.80%)
Jan 08, 2009 899.45 911.50 892.26 908.80 0 +4.86(+0.54%)
Jan 07, 2009 898.67 916.26 891.21 903.94 0 -1.10(-0.12%)
Jan 06, 2009 925.55 934.66 897.99 905.03 0 -14.97(-1.63%)
Jan 05, 2009 918.60 928.64 910.62 920.00 0 -3.90(-0.42%)
Jan 02, 2009 910.17 927.60 903.91 923.90 0 +15.54(+1.71%)
Jan 01, 2009 907.29 917.11 902.65 908.36 0 +0.00(+0.00%)
Dec 31, 2008 907.29 917.11 902.65 908.36 0 +4.51(+0.50%)
Dec 30, 2008 894.38 910.16 891.73 903.86 0 +13.16(+1.48%)
Dec 29, 2008 898.69 902.16 875.40 890.70 0 -4.43(-0.50%)
Dec 26, 2008 891.86 903.72 886.50 895.13 0 +7.26(+0.82%)
Dec 25, 2008 888.58 895.83 881.98 887.87 0 +0.00(+0.00%)
Dec 24, 2008 888.58 895.83 881.98 887.87 0 +3.31(+0.37%)
Dec 23, 2008 896.57 907.51 878.01 884.56 0 -10.17(-1.14%)
Dec 22, 2008 896.71 901.70 879.74 894.73 0 +3.48(+0.39%)
Dec 19, 2008 905.31 922.21 881.84 891.25 0 -11.43(-1.27%)
Dec 18, 2008 911.04 929.54 889.24 902.67 0 +2.45(+0.27%)
Dec 17, 2008 908.89 918.72 888.55 900.23 0 -17.05(-1.86%)
Dec 16, 2008 889.78 923.39 878.81 917.27 0 +33.66(+3.81%)
Dec 15, 2008 878.94 893.15 858.73 883.61 0 +10.50(+1.20%)
Dec 12, 2008 849.47 875.39 839.73 873.11 0 +8.02(+0.93%)
Dec 11, 2008 881.59 895.67 857.73 865.09 0 -20.19(-2.28%)
Dec 10, 2008 868.10 895.66 865.72 885.28 0 +14.17(+1.63%)
Dec 09, 2008 883.20 903.02 860.71 871.11 0 -19.73(-2.21%)
Dec 08, 2008 896.83 912.53 875.48 890.85 0 +3.92(+0.44%)
Dec 05, 2008 851.07 890.99 833.10 886.93 0 +28.82(+3.36%)
Dec 04, 2008 872.91 894.96 846.88 858.11 0 -26.92(-3.04%)
Dec 03, 2008 868.81 892.99 836.40 885.02 0 +35.30(+4.15%)
Dec 02, 2008 865.06 870.86 826.47 849.73 0 -3.02(-0.35%)
Dec 01, 2008 877.80 895.74 851.38 852.75 0 -49.98(-5.54%)
Nov 28, 2008 874.14 904.77 870.27 902.73 0 +25.46(+2.90%)
Nov 27, 2008 851.93 880.23 840.51 877.27 0 +0.00(+0.00%)
Nov 26, 2008 851.93 880.23 840.51 877.27 0 +11.73(+1.36%)
Nov 25, 2008 880.76 894.25 844.64 865.54 0 -3.45(-0.40%)
Nov 24, 2008 852.72 885.15 836.70 868.99 0 +27.04(+3.21%)
Nov 21, 2008 804.48 852.92 773.12 841.95 0 +50.89(+6.43%)
Nov 20, 2008 816.12 848.70 786.55 791.06 0 -29.36(-3.58%)
Nov 19, 2008 851.79 870.17 818.44 820.42 0 -27.68(-3.26%)
Nov 18, 2008 843.81 857.69 819.28 848.10 0 -4.68(-0.55%)
Nov 17, 2008 865.60 875.25 839.48 852.78 0 -21.59(-2.47%)
Nov 14, 2008 886.67 917.57 869.23 874.37 0 -24.06(-2.68%)
Nov 13, 2008 851.41 902.40 836.11 898.43 0 +42.78(+5.00%)
Nov 12, 2008 857.49 876.01 838.87 855.66 0 -16.49(-1.89%)
Nov 11, 2008 891.42 900.98 859.96 872.15 0 -31.82(-3.52%)
Nov 10, 2008 922.19 932.50 888.42 903.97 0 -4.68(-0.52%)
Nov 07, 2008 879.01 921.31 871.85 908.66 0 +36.28(+4.16%)
Nov 06, 2008 887.83 900.51 860.60 872.37 0 -15.43(-1.74%)
Nov 05, 2008 910.81 925.51 883.78 887.81 0 -28.53(-3.11%)
Nov 04, 2008 924.73 935.25 905.18 916.34 0 +16.73(+1.86%)
Nov 03, 2008 883.08 907.54 874.24 899.61 0 +24.92(+2.85%)
Oct 31, 2008 884.14 908.34 857.81 874.70 0 -3.08(-0.35%)
Oct 30, 2008 880.04 894.73 858.71 877.77 0 +18.86(+2.20%)
Oct 29, 2008 868.68 894.12 847.13 858.91 0 -18.65(-2.12%)
Oct 28, 2008 811.72 879.41 797.46 877.56 0 +79.63(+9.98%)
Oct 27, 2008 797.49 840.86 790.84 797.92 0 -10.14(-1.25%)
Oct 24, 2008 793.10 834.43 788.10 808.06 0 -30.58(-3.65%)
Oct 23, 2008 892.08 895.85 807.30 838.64 0 -52.82(-5.92%)
Oct 22, 2008 904.97 917.15 869.63 891.46 0 -21.29(-2.33%)
Oct 21, 2008 920.24 937.52 909.27 912.75 0 -10.42(-1.13%)
Oct 20, 2008 893.87 930.92 882.25 923.17 0 +44.70(+5.09%)
Oct 17, 2008 886.24 915.03 869.11 878.47 0 -24.32(-2.69%)
Oct 16, 2008 887.55 907.75 836.23 902.80 0 +23.88(+2.72%)
Oct 15, 2008 930.06 940.61 872.96 878.91 0 -3.85(-0.44%)
Oct 14, 2008 950.47 953.05 861.82 882.77 0 -61.36(-6.50%)
Oct 13, 2008 870.69 949.83 860.71 944.12 0 +111.81(+13.43%)
Oct 10, 2008 842.70 903.54 802.14 832.32 0 -39.43(-4.52%)
Oct 09, 2008 954.06 959.16 868.46 871.75 0 -79.16(-8.32%)
Oct 08, 2008 967.73 993.60 928.47 950.91 0 -33.09(-3.36%)
Oct 07, 2008 1031 1039 977.70 984.00 0 -39.86(-3.89%)
Oct 06, 2008 1036 1055 976.49 1024 0 -42.61(-4.00%)
Oct 03, 2008 1088 1118 1059 1066 0 -17.07(-1.58%)
Oct 02, 2008 1085 1107 1070 1084 0 -28.81(-2.59%)
Oct 01, 2008 1085 1118 1079 1112 0 +22.43(+2.06%)
Sep 30, 2008 1063 1093 1048 1090 0 +41.60(+3.97%)
Sep 29, 2008 1080 1097 1035 1048 0 -43.50(-3.98%)
Sep 26, 2008 1066 1099 1060 1092 0 +14.06(+1.30%)
Sep 25, 2008 1057 1096 1054 1078 0 +24.24(+2.30%)
Sep 24, 2008 1071 1075 1043 1054 0 -12.74(-1.19%)
Sep 23, 2008 1077 1098 1060 1066 0 -11.17(-1.04%)
Sep 22, 2008 1101 1107 1071 1077 0 -28.93(-2.61%)
Sep 19, 2008 1141 1151 1057 1106 0 -4.70(-0.42%)
Sep 18, 2008 1106 1125 1075 1111 0 +17.20(+1.57%)
Sep 17, 2008 1126 1135 1088 1094 0 -39.81(-3.51%)
Sep 16, 2008 1121 1142 1108 1134 0 -3.14(-0.28%)
Sep 15, 2008 1121 1161 1114 1137 0 -0.16(-0.01%)
Sep 12, 2008 1122 1139 1114 1137 0 +10.00(+0.89%)
Sep 11, 2008 1108 1136 1102 1127 0 +6.74(+0.60%)
Sep 10, 2008 1121 1128 1106 1120 0 +0.54(+0.05%)
Sep 09, 2008 1109 1136 1106 1120 0 +6.79(+0.61%)
Sep 08, 2008 1104 1121 1089 1113 0 +26.83(+2.47%)
Sep 05, 2008 1081 1092 1072 1086 0 +3.06(+0.28%)
Sep 04, 2008 1086 1098 1073 1083 0 -4.75(-0.44%)
Sep 03, 2008 1093 1101 1078 1088 0 -6.45(-0.59%)
Sep 02, 2008 1096 1116 1088 1094 0 +3.04(+0.28%)
Sep 01, 2008 1107 1111 1089 1091 0 +0.00(+0.00%)
Aug 29, 2008 1107 1111 1089 1091 0 -18.14(-1.64%)
Aug 28, 2008 1113 1120 1100 1109 0 -12.03(-1.07%)
Aug 27, 2008 1116 1126 1107 1121 0 +5.83(+0.52%)
Aug 26, 2008 1121 1126 1108 1116 0 -7.17(-0.64%)
Aug 25, 2008 1133 1143 1116 1123 0 -13.81(-1.22%)
Aug 22, 2008 1123 1143 1115 1136 0 +15.49(+1.38%)
Aug 21, 2008 1132 1136 1112 1121 0 -16.03(-1.41%)
Aug 20, 2008 1134 1146 1122 1137 0 +5.81(+0.51%)
Aug 19, 2008 1132 1141 1123 1131 0 -1.32(-0.12%)
Aug 18, 2008 1144 1153 1124 1133 0 -12.40(-1.08%)
Aug 15, 2008 1149 1158 1139 1145 0 -0.78(-0.07%)
Aug 14, 2008 1141 1161 1134 1146 0 +1.72(+0.15%)
Aug 13, 2008 1134 1151 1127 1144 0 +6.77(+0.60%)
Aug 12, 2008 1145 1157 1125 1137 0 -9.03(-0.79%)
Aug 11, 2008 1141 1158 1134 1146 0 +1.39(+0.12%)
Aug 08, 2008 1116 1150 1109 1145 0 +26.14(+2.34%)
Aug 07, 2008 1152 1142 1114 1119 0 -23.67(-2.07%)
Aug 06, 2008 1134 1148 1127 1142 0 +7.81(+0.69%)
Aug 05, 2008 1118 1139 1115 1135 0 +22.85(+2.06%)
Aug 04, 2008 1099 1117 1094 1112 0 +12.72(+1.16%)
Aug 01, 2008 1080 1102 1073 1099 0 +27.95(+2.61%)
Jul 31, 2008 1073 1082 1063 1071 0 +2.15(+0.20%)
Jul 30, 2008 1076 1085 1059 1069 0 -4.18(-0.39%)
Jul 29, 2008 1073 1080 1063 1073 0 +5.71(+0.53%)
Jul 28, 2008 1079 1085 1063 1067 0 -12.47(-1.15%)
Jul 25, 2008 1086 1088 1069 1080 0 +0.33(+0.03%)
Jul 24, 2008 1092 1102 1073 1080 0 -14.09(-1.29%)
Jul 23, 2008 1078 1097 1066 1094 0 +18.03(+1.68%)
Jul 22, 2008 1052 1090 1048 1076 0 +32.91(+3.16%)
Jul 21, 2008 1051 1056 1037 1043 0 -8.14(-0.77%)
Jul 18, 2008 1058 1061 1040 1051 0 -5.48(-0.52%)
Jul 17, 2008 1065 1077 1038 1056 0 -26.88(-2.48%)
Jul 16, 2008 1074 1089 1057 1083 0 +10.16(+0.95%)
Jul 15, 2008 992.33 1082 1047 1073 0 +8.57(+0.81%)
Jul 14, 2008 1058 1074 1053 1064 0 +12.30(+1.17%)
Jul 11, 2008 1045 1060 1037 1052 0 -0.76(-0.07%)
Jul 10, 2008 1066 1071 1042 1053 0 -10.63(-1.00%)
Jul 09, 2008 1073 1082 1059 1064 0 -9.88(-0.92%)
Jul 08, 2008 1069 1083 1060 1073 0 +2.44(+0.23%)
Jul 07, 2008 1071 1081 1058 1071 0 +3.49(+0.33%)
Jul 04, 2008 1068 1077 1058 1067 0 +0.00(+0.00%)
Jul 03, 2008 1068 1077 1058 1067 0 +0.27(+0.03%)
Jul 02, 2008 1068 1080 1057 1067 0 +2.30(+0.22%)
Jul 01, 2008 1081 1083 1060 1065 0 -20.02(-1.85%)
Jun 30, 2008 1081 1102 1070 1085 0 +5.30(+0.49%)
Jun 27, 2008 1102 1107 1077 1080 0 -25.55(-2.31%)
Jun 26, 2008 1121 1133 1101 1105 0 -21.54(-1.91%)
Jun 25, 2008 1116 1138 1112 1127 0 +13.08(+1.17%)
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.