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 31, 2018 1170 1171 1155 1164 0 -4.08(-0.35%)
May 30, 2018 1159 1173 1157 1168 0 +11.07(+0.96%)
May 29, 2018 1144 1163 1142 1157 0 +5.77(+0.50%)
May 25, 2018 1151 1151 1151 1151 0 +2.49(+0.22%)
May 24, 2018 1151 1154 1145 1149 0 -2.29(-0.20%)
May 23, 2018 1147 1154 1139 1151 0 +3.62(+0.32%)
May 22, 2018 1154 1157 1146 1148 0 -3.96(-0.34%)
May 21, 2018 1149 1155 1146 1151 0 +6.62(+0.58%)
May 18, 2018 1149 1151 1141 1145 0 -4.15(-0.36%)
May 17, 2018 1143 1151 1138 1149 0 +16.69(+1.47%)
May 16, 2018 1137 1142 1131 1132 0 -3.69(-0.32%)
May 15, 2018 1137 1141 1128 1136 0 -7.46(-0.65%)
May 14, 2018 1150 1152 1140 1143 0 -3.37(-0.29%)
May 11, 2018 1150 1156 1143 1147 0 -1.26(-0.11%)
May 10, 2018 1143 1153 1140 1148 0 +10.85(+0.95%)
May 09, 2018 1143 1150 1133 1137 0 -2.35(-0.21%)
May 08, 2018 1142 1147 1134 1140 0 -7.04(-0.61%)
May 07, 2018 1151 1156 1141 1147 0 -5.29(-0.46%)
May 04, 2018 1139 1157 1138 1152 0 +10.46(+0.92%)
May 03, 2018 1149 1155 1132 1141 0 -4.21(-0.37%)
May 02, 2018 1156 1160 1142 1146 0 -14.84(-1.28%)
May 01, 2018 1169 1171 1149 1161 0 -15.48(-1.32%)
Apr 30, 2018 1183 1189 1169 1176 0 -2.31(-0.20%)
Apr 27, 2018 1164 1180 1163 1178 0 +13.35(+1.15%)
Apr 26, 2018 1156 1173 1152 1165 0 +8.39(+0.73%)
Apr 25, 2018 1163 1168 1143 1157 0 -14.19(-1.21%)
Apr 24, 2018 1193 1197 1163 1171 0 -22.10(-1.85%)
Apr 23, 2018 1188 1196 1183 1193 0 +4.58(+0.39%)
Apr 20, 2018 1203 1206 1183 1188 0 -14.09(-1.17%)
Apr 19, 2018 1204 1209 1194 1202 0 -5.56(-0.46%)
Apr 18, 2018 1219 1221 1203 1208 0 -10.16(-0.83%)
Apr 17, 2018 1220 1223 1210 1218 0 +4.82(+0.40%)
Apr 16, 2018 1212 1220 1205 1213 0 +4.43(+0.37%)
Apr 13, 2018 1202 1215 1199 1209 0 +10.90(+0.91%)
Apr 12, 2018 1199 1208 1195 1198 0 +1.51(+0.13%)
Apr 11, 2018 1191 1202 1190 1196 0 +0.47(+0.04%)
Apr 10, 2018 1197 1202 1187 1196 0 +6.17(+0.52%)
Apr 09, 2018 1194 1204 1187 1190 0 -1.85(-0.16%)
Apr 06, 2018 1200 1207 1186 1192 0 -11.13(-0.93%)
Apr 05, 2018 1200 1209 1191 1203 0 +3.80(+0.32%)
Apr 04, 2018 1171 1203 1170 1199 0 +21.22(+1.80%)
Apr 03, 2018 1169 1182 1164 1178 0 +16.54(+1.42%)
Apr 02, 2018 1181 1183 1156 1161 0 -19.60(-1.66%)
Mar 29, 2018 1181 1181 1181 1181 0 +3.91(+0.33%)
Mar 28, 2018 1169 1187 1168 1177 0 +10.62(+0.91%)
Mar 27, 2018 1162 1177 1156 1166 0 +4.17(+0.36%)
Mar 26, 2018 1162 1167 1150 1162 0 +7.40(+0.64%)
Mar 23, 2018 1168 1176 1153 1155 0 -11.61(-1.00%)
Mar 22, 2018 1169 1182 1164 1166 0 -5.95(-0.51%)
Mar 21, 2018 1173 1183 1164 1172 0 -1.74(-0.15%)
Mar 20, 2018 1178 1183 1168 1174 0 -2.82(-0.24%)
Mar 19, 2018 1182 1190 1174 1177 0 -4.77(-0.40%)
Mar 16, 2018 1188 1196 1180 1182 0 -5.25(-0.44%)
Mar 15, 2018 1194 1198 1183 1187 0 -5.29(-0.44%)
Mar 14, 2018 1205 1209 1189 1192 0 -16.65(-1.38%)
Mar 13, 2018 1210 1211 1207 1209 0 +0.24(+0.02%)
Mar 12, 2018 1219 1223 1203 1209 0 -7.17(-0.59%)
Mar 09, 2018 1212 1220 1204 1216 0 +7.18(+0.59%)
Mar 08, 2018 1194 1209 1190 1209 0 +15.86(+1.33%)
Mar 07, 2018 1193 1196 1185 1193 0 -4.00(-0.33%)
Mar 06, 2018 1195 1200 1186 1197 0 +3.53(+0.30%)
Mar 05, 2018 1187 1196 1183 1193 0 +2.56(+0.22%)
Mar 02, 2018 1179 1193 1176 1191 0 +7.05(+0.60%)
Mar 01, 2018 1175 1189 1167 1184 0 +5.82(+0.49%)
Feb 28, 2018 1193 1196 1176 1178 0 -10.16(-0.86%)
Feb 27, 2018 1201 1205 1187 1188 0 -10.49(-0.88%)
Feb 26, 2018 1202 1208 1192 1198 0 -0.28(-0.02%)
Feb 23, 2018 1192 1204 1183 1199 0 +9.03(+0.76%)
Feb 22, 2018 1190 1191 1189 1190 0 +3.08(+0.26%)
Feb 21, 2018 1207 1211 1186 1187 0 -15.05(-1.25%)
Feb 20, 2018 1217 1222 1198 1202 0 -21.44(-1.75%)
Feb 16, 2018 1223 1223 1223 1223 0 +4.50(+0.37%)
Feb 15, 2018 1205 1221 1201 1219 0 +17.40(+1.45%)
Feb 14, 2018 1200 1205 1189 1201 0 -3.23(-0.27%)
Feb 13, 2018 1204 1211 1203 1204 0 +4.70(+0.39%)
Feb 12, 2018 1192 1208 1185 1200 0 +18.49(+1.57%)
Feb 09, 2018 1187 1191 1157 1181 0 +0.78(+0.07%)
Feb 08, 2018 1220 1221 1180 1180 0 -38.24(-3.14%)
Feb 07, 2018 1220 1242 1211 1219 0 -3.92(-0.32%)
Feb 06, 2018 1201 1227 1191 1223 0 -10.98(-0.89%)
Feb 05, 2018 1269 1278 1216 1234 0 -38.85(-3.05%)
Feb 02, 2018 1288 1291 1269 1272 0 -19.55(-1.51%)
Feb 01, 2018 1287 1297 1280 1292 0 +0.20(+0.02%)
Jan 31, 2018 1290 1302 1285 1292 0 +3.26(+0.25%)
Jan 30, 2018 1293 1306 1285 1288 0 -5.12(-0.40%)
Jan 29, 2018 1316 1322 1290 1294 0 -0.17(-0.01%)
Jan 26, 2018 1275 1296 1273 1294 0 +16.68(+1.31%)
Jan 25, 2018 1275 1283 1273 1277 0 -0.42(-0.03%)
Jan 24, 2018 1270 1281 1267 1278 0 +10.27(+0.81%)
Jan 23, 2018 1261 1274 1258 1267 0 +2.21(+0.17%)
Jan 22, 2018 1259 1269 1257 1265 0 +5.97(+0.47%)
Jan 19, 2018 1254 1262 1251 1259 0 +8.28(+0.66%)
Jan 18, 2018 1248 1256 1243 1251 0 +1.73(+0.14%)
Jan 17, 2018 1241 1254 1240 1249 0 +9.55(+0.77%)
Jan 16, 2018 1231 1243 1229 1240 0 +9.28(+0.75%)
Jan 12, 2018 1230 1230 1230 1230 0 +3.04(+0.25%)
Jan 11, 2018 1231 1233 1220 1227 0 -0.09(-0.01%)
Jan 10, 2018 1229 1229 1226 1227 0 -4.93(-0.40%)
Jan 09, 2018 1227 1237 1224 1232 0 +5.15(+0.42%)
Jan 08, 2018 1225 1230 1222 1227 0 +0.21(+0.02%)
Jan 05, 2018 1225 1231 1219 1227 0 +0.61(+0.05%)
Jan 04, 2018 1214 1232 1211 1226 0 +14.75(+1.22%)
Jan 03, 2018 1214 1220 1209 1211 0 -4.33(-0.36%)
Jan 02, 2018 1225 1227 1213 1216 0 -7.52(-0.61%)
Dec 29, 2017 1223 1223 1223 1223 0 +5.77(+0.47%)
Dec 28, 2017 1223 1226 1215 1218 0 -5.93(-0.48%)
Dec 27, 2017 1223 1224 1217 1223 0 +3.72(+0.30%)
Dec 26, 2017 1218 1224 1213 1220 0 +4.33(+0.36%)
Dec 22, 2017 1220 1222 1213 1215 0 -1.82(-0.15%)
Dec 21, 2017 1230 1233 1216 1217 0 -11.36(-0.92%)
Dec 20, 2017 1231 1235 1223 1229 0 -0.05(-0.00%)
Dec 19, 2017 1228 1237 1222 1229 0 +3.70(+0.30%)
Dec 18, 2017 1230 1237 1223 1225 0 -3.63(-0.30%)
Dec 15, 2017 1230 1236 1224 1229 0 +2.81(+0.23%)
Dec 14, 2017 1222 1232 1220 1226 0 +1.51(+0.12%)
Dec 13, 2017 1213 1230 1209 1224 0 +16.73(+1.39%)
Dec 12, 2017 1208 1216 1201 1208 0 -2.27(-0.19%)
Dec 11, 2017 1208 1212 1198 1210 0 +1.51(+0.12%)
Dec 08, 2017 1219 1221 1200 1208 0 -12.78(-1.05%)
Dec 07, 2017 1232 1235 1217 1221 0 -14.81(-1.20%)
Dec 06, 2017 1233 1238 1228 1236 0 +5.98(+0.49%)
Dec 05, 2017 1231 1236 1225 1230 0 -0.24(-0.02%)
Dec 04, 2017 1222 1226 1220 1230 0 +9.61(+0.79%)
Dec 01, 2017 1217 1223 1200 1221 0 +4.15(+0.34%)
Nov 30, 2017 1202 1220 1198 1216 0 +6.98(+0.58%)
Nov 29, 2017 1213 1218 1199 1209 0 -5.08(-0.42%)
Nov 28, 2017 1219 1223 1212 1214 0 -1.23(-0.10%)
Nov 27, 2017 1215 1220 1212 1216 0 +0.17(+0.01%)
Nov 24, 2017 1216 1220 1214 1216 0 +1.56(+0.13%)
Nov 22, 2017 1216 1219 1205 1214 0 -0.10(-0.01%)
Nov 21, 2017 1207 1219 1206 1214 0 +9.05(+0.75%)
Nov 20, 2017 1209 1216 1203 1205 0 -4.08(-0.34%)
Nov 17, 2017 1222 1225 1196 1209 0 -18.52(-1.51%)
Nov 16, 2017 1236 1239 1226 1228 0 -4.66(-0.38%)
Nov 15, 2017 1244 1249 1231 1232 0 -14.56(-1.17%)
Nov 14, 2017 1230 1250 1227 1247 0 +16.50(+1.34%)
Nov 13, 2017 1227 1234 1224 1230 0 +4.77(+0.39%)
Nov 10, 2017 1217 1229 1214 1226 0 +7.99(+0.66%)
Nov 09, 2017 1214 1224 1211 1218 0 +1.88(+0.15%)
Nov 08, 2017 1210 1217 1206 1216 0 +6.45(+0.53%)
Nov 07, 2017 1198 1212 1194 1209 0 +10.04(+0.84%)
Nov 06, 2017 1209 1211 1196 1199 0 -10.74(-0.89%)
Nov 03, 2017 1210 1216 1207 1210 0 +1.80(+0.15%)
Nov 02, 2017 1208 1212 1204 1208 0 +0.49(+0.04%)
Nov 01, 2017 1208 1217 1203 1208 0 -5.21(-0.43%)
Oct 31, 2017 1211 1219 1208 1213 0 +4.13(+0.34%)
Oct 30, 2017 1214 1217 1207 1209 0 -7.06(-0.58%)
Oct 27, 2017 1218 1225 1212 1216 0 -4.56(-0.37%)
Oct 26, 2017 1221 1235 1218 1220 0 +6.51(+0.54%)
Oct 25, 2017 1219 1234 1208 1214 0 -7.93(-0.65%)
Oct 24, 2017 1225 1226 1216 1222 0 -4.29(-0.35%)
Oct 23, 2017 1229 1237 1223 1226 0 -1.52(-0.12%)
Oct 20, 2017 1232 1235 1224 1228 0 -4.80(-0.39%)
Oct 19, 2017 1227 1238 1225 1232 0 +4.28(+0.35%)
Oct 18, 2017 1229 1233 1223 1228 0 -3.15(-0.26%)
Oct 17, 2017 1233 1236 1225 1231 0 -4.24(-0.34%)
Oct 16, 2017 1225 1241 1222 1236 0 +9.15(+0.75%)
Oct 13, 2017 1230 1233 1225 1226 0 +0.29(+0.02%)
Oct 12, 2017 1224 1229 1221 1226 0 -1.19(-0.10%)
Oct 11, 2017 1222 1229 1221 1227 0 +5.54(+0.45%)
Oct 10, 2017 1216 1224 1213 1222 0 +10.66(+0.88%)
Oct 09, 2017 1215 1218 1208 1211 0 -2.19(-0.18%)
Oct 06, 2017 1213 1217 1207 1213 0 -2.25(-0.19%)
Oct 05, 2017 1218 1224 1214 1216 0 -1.11(-0.09%)
Oct 04, 2017 1208 1219 1201 1217 0 +7.22(+0.60%)
Oct 03, 2017 1204 1214 1199 1209 0 +7.03(+0.58%)
Oct 02, 2017 1210 1216 1199 1202 0 -6.86(-0.57%)
Sep 29, 2017 1205 1214 1203 1209 0 +3.57(+0.30%)
Sep 28, 2017 1198 1209 1197 1206 0 +8.38(+0.70%)
Sep 27, 2017 1217 1218 1189 1197 0 -22.12(-1.81%)
Sep 26, 2017 1221 1228 1217 1219 0 -2.02(-0.17%)
Sep 25, 2017 1219 1225 1212 1221 0 +2.12(+0.17%)
Sep 22, 2017 1218 1224 1215 1219 0 +2.33(+0.19%)
Sep 21, 2017 1226 1229 1215 1217 0 -11.73(-0.95%)
Sep 20, 2017 1229 1239 1222 1229 0 -5.76(-0.47%)
Sep 19, 2017 1239 1240 1231 1234 0 -3.04(-0.25%)
Sep 18, 2017 1238 1241 1231 1238 0 -1.12(-0.09%)
Sep 15, 2017 1243 1245 1233 1239 0 +0.25(+0.02%)
Sep 14, 2017 1246 1248 1234 1238 0 -18.22(-1.45%)
Sep 13, 2017 1254 1262 1251 1257 0 +1.11(+0.09%)
Sep 12, 2017 1252 1260 1249 1255 0 +3.61(+0.29%)
Sep 11, 2017 1247 1255 1243 1252 0 +7.05(+0.57%)
Sep 08, 2017 1242 1249 1235 1245 0 -0.28(-0.02%)
Sep 07, 2017 1238 1248 1236 1245 0 +8.21(+0.66%)
Sep 06, 2017 1237 1240 1231 1237 0 +1.76(+0.14%)
Sep 05, 2017 1232 1238 1227 1235 0 +1.81(+0.15%)
Sep 01, 2017 1230 1235 1226 1233 0 +6.54(+0.53%)
Aug 31, 2017 1225 1233 1221 1227 0 +2.45(+0.20%)
Aug 30, 2017 1225 1230 1220 1224 0 -2.40(-0.20%)
Aug 29, 2017 1224 1230 1220 1227 0 +1.48(+0.12%)
Aug 28, 2017 1231 1234 1223 1225 0 -3.48(-0.28%)
Aug 25, 2017 1231 1236 1228 1229 0 +2.97(+0.24%)
Aug 24, 2017 1229 1232 1223 1226 0 -3.19(-0.26%)
Aug 23, 2017 1231 1233 1225 1229 0 -1.83(-0.15%)
Aug 22, 2017 1233 1236 1228 1231 0 -2.00(-0.16%)
Aug 21, 2017 1231 1236 1228 1233 0 +2.04(+0.17%)
Aug 18, 2017 1233 1238 1227 1231 0 -3.42(-0.28%)
Aug 17, 2017 1243 1249 1234 1234 0 -11.10(-0.89%)
Aug 16, 2017 1244 1249 1241 1245 0 +1.28(+0.10%)
Aug 15, 2017 1233 1246 1232 1244 0 +10.86(+0.88%)
Aug 14, 2017 1229 1237 1227 1233 0 +7.55(+0.62%)
Aug 11, 2017 1229 1234 1221 1226 0 -2.48(-0.20%)
Aug 10, 2017 1224 1232 1221 1228 0 +2.50(+0.20%)
Aug 09, 2017 1227 1230 1217 1226 0 -2.91(-0.24%)
Aug 08, 2017 1229 1235 1226 1228 0 -0.75(-0.06%)
Aug 07, 2017 1226 1234 1225 1229 0 +3.69(+0.30%)
Aug 04, 2017 1229 1232 1223 1226 0 -3.88(-0.32%)
Aug 03, 2017 1229 1238 1226 1229 0 +1.93(+0.16%)
Aug 02, 2017 1227 1238 1221 1227 0 -2.33(-0.19%)
Aug 01, 2017 1238 1241 1228 1230 0 -4.67(-0.38%)
Jul 31, 2017 1239 1242 1232 1234 0 -5.13(-0.41%)
Jul 28, 2017 1241 1245 1232 1240 0 -4.34(-0.35%)
Jul 27, 2017 1238 1255 1233 1244 0 +7.27(+0.59%)
Jul 26, 2017 1208 1239 1202 1237 0 +13.13(+1.07%)
Jul 25, 2017 1220 1227 1215 1224 0 +10.30(+0.85%)
Jul 24, 2017 1219 1224 1212 1213 0 -9.15(-0.75%)
Jul 21, 2017 1217 1225 1213 1222 0 +3.18(+0.26%)
Jul 20, 2017 1220 1224 1215 1219 0 +1.33(+0.11%)
Jul 19, 2017 1213 1221 1210 1218 0 +4.60(+0.38%)
Jul 18, 2017 1214 1218 1210 1213 0 +0.24(+0.02%)
Jul 17, 2017 1212 1216 1209 1213 0 +1.54(+0.13%)
Jul 14, 2017 1204 1213 1203 1212 0 +9.32(+0.78%)
Jul 13, 2017 1206 1207 1200 1202 0 -3.63(-0.30%)
Jul 12, 2017 1207 1212 1202 1206 0 +7.28(+0.61%)
Jul 11, 2017 1199 1204 1192 1199 0 -1.38(-0.12%)
Jul 10, 2017 1199 1205 1193 1200 0 +2.96(+0.25%)
Jul 07, 2017 1198 1202 1191 1197 0 +1.02(+0.09%)
Jul 06, 2017 1204 1209 1192 1196 0 -11.81(-0.98%)
Jul 05, 2017 1207 1213 1204 1208 0 +1.56(+0.13%)
Jul 03, 2017 1216 1220 1206 1206 0 -2.82(-0.23%)
Jun 30, 2017 1209 1216 1207 1209 0 +2.18(+0.18%)
Jun 29, 2017 1216 1218 1202 1207 0 -13.31(-1.09%)
Jun 28, 2017 1218 1225 1216 1220 0 +8.07(+0.67%)
Jun 27, 2017 1219 1223 1210 1212 0 -10.51(-0.86%)
Jun 26, 2017 1222 1228 1218 1223 0 +3.34(+0.27%)
Jun 23, 2017 1215 1224 1212 1219 0 +4.41(+0.36%)
Jun 22, 2017 1219 1223 1213 1215 0 -5.99(-0.49%)
Jun 21, 2017 1230 1233 1218 1221 0 -9.51(-0.77%)
Jun 20, 2017 1224 1237 1222 1230 0 +5.54(+0.45%)
Jun 19, 2017 1221 1225 1213 1225 0 +5.85(+0.48%)
Jun 16, 2017 1220 1222 1211 1219 0 +0.00(+0.00%)
Jun 15, 2017 1215 1221 1211 1219 0 -0.28(-0.02%)
Jun 14, 2017 1216 1225 1214 1219 0 +7.56(+0.62%)
Jun 13, 2017 1211 1214 1202 1212 0 -7.19(-0.59%)
Jun 12, 2017 1217 1224 1211 1219 0 +1.67(+0.14%)
Jun 09, 2017 1214 1222 1208 1217 0 +1.63(+0.13%)
Jun 08, 2017 1216 1226 1211 1216 0 -10.86(-0.89%)
Jun 07, 2017 1223 1232 1219 1226 0 -6.74(-0.55%)
Jun 06, 2017 1233 1237 1228 1233 0 -1.92(-0.16%)
Jun 05, 2017 1227 1236 1224 1235 0 +4.80(+0.39%)
Jun 02, 2017 1229 1232 1223 1230 0 +2.76(+0.22%)
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.