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 (%)
May 31, 2010 1204 1216 1200 1204 0 +0.00(+0.00%)
May 28, 2010 1204 1216 1200 1204 0 -2.10(-0.17%)
May 27, 2010 1190 1210 1197 1206 0 +13.50(+1.13%)
May 26, 2010 1189 1209 1190 1192 0 -9.46(-0.79%)
May 25, 2010 1173 1203 1180 1202 0 -6.84(-0.57%)
May 24, 2010 1200 1221 1202 1209 0 -10.95(-0.90%)
May 21, 2010 1197 1222 1192 1219 0 +3.65(+0.30%)
May 20, 2010 1212 1234 1215 1216 0 -30.07(-2.41%)
May 19, 2010 1234 1255 1237 1246 0 -3.19(-0.26%)
May 18, 2010 1245 1266 1247 1249 0 -6.12(-0.49%)
May 17, 2010 1234 1258 1239 1255 0 +16.93(+1.37%)
May 14, 2010 1226 1253 1231 1238 0 -7.71(-0.62%)
May 13, 2010 1240 1260 1245 1246 0 -6.53(-0.52%)
May 12, 2010 1227 1256 1235 1253 0 +10.38(+0.84%)
May 11, 2010 1247 1253 1240 1242 0 -2.75(-0.22%)
May 10, 2010 1228 1247 1233 1245 0 +42.81(+3.56%)
May 07, 2010 1200 1221 1193 1202 0 -11.85(-0.98%)
May 06, 2010 1206 1249 917.31 1214 0 -29.50(-2.37%)
May 05, 2010 1246 1248 1235 1243 0 +7.03(+0.57%)
May 04, 2010 1235 1251 1232 1236 0 -18.67(-1.49%)
May 03, 2010 1241 1260 1241 1255 0 +6.21(+0.50%)
Apr 30, 2010 1243 1266 1245 1249 0 -2.69(-0.21%)
Apr 29, 2010 1253 1266 1231 1252 0 -12.82(-1.01%)
Apr 28, 2010 1244 1271 1248 1264 0 +4.51(+0.36%)
Apr 27, 2010 1251 1276 1257 1260 0 -16.70(-1.31%)
Apr 26, 2010 1256 1280 1265 1277 0 +8.72(+0.69%)
Apr 23, 2010 1258 1274 1259 1268 0 -3.42(-0.27%)
Apr 22, 2010 1259 1276 1263 1271 0 -4.15(-0.33%)
Apr 21, 2010 1263 1278 1266 1275 0 +6.21(+0.49%)
Apr 20, 2010 1260 1275 1263 1269 0 +1.91(+0.15%)
Apr 19, 2010 1248 1269 1256 1267 0 +4.71(+0.37%)
Apr 16, 2010 1247 1273 1256 1263 0 -0.58(-0.05%)
Apr 15, 2010 1250 1267 1255 1263 0 -1.33(-0.11%)
Apr 14, 2010 1245 1266 1253 1264 0 +6.02(+0.48%)
Apr 13, 2010 1246 1270 1251 1258 0 -2.67(-0.21%)
Apr 12, 2010 1246 1267 1254 1261 0 +1.65(+0.13%)
Apr 09, 2010 1244 1265 1252 1260 0 +4.74(+0.38%)
Apr 08, 2010 1242 1261 1246 1255 0 +0.97(+0.08%)
Apr 07, 2010 1260 1263 1248 1254 0 -10.03(-0.79%)
Apr 06, 2010 1260 1272 1259 1264 0 -13.93(-1.09%)
Apr 05, 2010 1261 1281 1268 1278 0 +6.34(+0.50%)
Apr 01, 2010 1271 1271 1271 0 +2.84(+0.22%)
Mar 31, 2010 1273 1276 1265 1269 0 -7.31(-0.57%)
Mar 30, 2010 1276 1281 1270 1276 0 +0.61(+0.05%)
Mar 29, 2010 1271 1281 1269 1275 0 +4.61(+0.36%)
Mar 26, 2010 1254 1276 1261 1271 0 +5.72(+0.45%)
Mar 25, 2010 1261 1277 1263 1265 0 -2.31(-0.18%)
Mar 24, 2010 1270 1283 1264 1267 0 -18.17(-1.41%)
Mar 23, 2010 1263 1287 1269 1285 0 +13.25(+1.04%)
Mar 22, 2010 1251 1279 1262 1272 0 +3.62(+0.29%)
Mar 19, 2010 1258 1274 1262 1269 0 +0.28(+0.02%)
Mar 18, 2010 1270 1275 1264 1268 0 -3.36(-0.26%)
Mar 17, 2010 1255 1273 1258 1272 0 +8.11(+0.64%)
Mar 16, 2010 1251 1269 1258 1264 0 -0.16(-0.01%)
Mar 15, 2010 1254 1264 1258 1264 0 +5.69(+0.45%)
Mar 12, 2010 1252 1262 1251 1258 0 +3.88(+0.31%)
Mar 11, 2010 1241 1254 1239 1254 0 +4.73(+0.38%)
Mar 10, 2010 1251 1257 1245 1249 0 -6.45(-0.51%)
Mar 09, 2010 1247 1261 1250 1256 0 +2.25(+0.18%)
Mar 08, 2010 1258 1261 1248 1254 0 -6.45(-0.51%)
Mar 05, 2010 1256 1263 1248 1260 0 +1.19(+0.09%)
Mar 04, 2010 1253 1268 1253 1259 0 +1.76(+0.14%)
Mar 03, 2010 1254 1264 1254 1257 0 -2.71(-0.22%)
Mar 02, 2010 1256 1264 1251 1260 0 +1.78(+0.14%)
Mar 01, 2010 1251 1264 1248 1258 0 +7.35(+0.59%)
Feb 26, 2010 1253 1261 1246 1251 0 -5.19(-0.41%)
Feb 25, 2010 1241 1259 1238 1256 0 -2.68(-0.21%)
Feb 24, 2010 1243 1261 1244 1259 0 +12.83(+1.03%)
Feb 23, 2010 1242 1257 1238 1246 0 -2.96(-0.24%)
Feb 22, 2010 1248 1257 1245 1249 0 +0.04(+0.00%)
Feb 19, 2010 1245 1256 1240 1249 0 -2.51(-0.20%)
Feb 18, 2010 1232 1254 1231 1251 0 +13.05(+1.05%)
Feb 17, 2010 1232 1241 1231 1238 0 +2.77(+0.22%)
Feb 16, 2010 1224 1236 1222 1235 0 +19.62(+1.61%)
Feb 12, 2010 1216 1216 1216 0 -5.36(-0.44%)
Feb 11, 2010 1206 1225 1207 1221 0 +6.81(+0.56%)
Feb 10, 2010 1213 1220 1205 1214 0 -3.78(-0.31%)
Feb 09, 2010 1207 1224 1203 1218 0 +16.36(+1.36%)
Feb 08, 2010 1201 1215 1199 1202 0 -6.08(-0.50%)
Feb 05, 2010 1204 1215 1190 1208 0 -4.99(-0.41%)
Feb 04, 2010 1226 1234 1211 1213 0 -26.80(-2.16%)
Feb 03, 2010 1236 1244 1231 1240 0 -3.43(-0.28%)
Feb 02, 2010 1217 1246 1216 1243 0 +24.75(+2.03%)
Feb 01, 2010 1217 1228 1211 1218 0 +3.81(+0.31%)
Jan 29, 2010 1219 1230 1210 1214 0 -3.14(-0.26%)
Jan 28, 2010 1221 1246 1215 1218 0 +9.19(+0.76%)
Jan 27, 2010 1201 1214 1193 1208 0 +0.53(+0.04%)
Jan 26, 2010 1197 1215 1196 1208 0 -1.13(-0.09%)
Jan 25, 2010 1210 1218 1199 1209 0 +4.02(+0.33%)
Jan 22, 2010 1190 1215 1184 1205 0 +7.39(+0.62%)
Jan 21, 2010 1212 1221 1189 1198 0 -8.36(-0.69%)
Jan 20, 2010 1212 1217 1197 1206 0 -22.71(-1.85%)
Jan 19, 2010 1209 1232 1212 1229 0 +15.69(+1.29%)
Jan 18, 2010 1213 1213 1213 0 +0.00(+0.00%)
Jan 15, 2010 1222 1232 1206 1213 0 -10.45(-0.85%)
Jan 14, 2010 1219 1228 1219 1223 0 -1.21(-0.10%)
Jan 13, 2010 1217 1230 1213 1225 0 +10.31(+0.85%)
Jan 12, 2010 1202 1223 1203 1214 0 +10.77(+0.89%)
Jan 11, 2010 1197 1206 1179 1204 0 -4.96(-0.41%)
Jan 08, 2010 1200 1211 1197 1208 0 -4.60(-0.38%)
Jan 07, 2010 1212 1218 1205 1213 0 -7.02(-0.58%)
Jan 06, 2010 1224 1225 1213 1220 0 -5.96(-0.49%)
Jan 05, 2010 1223 1229 1212 1226 0 +1.90(+0.16%)
Jan 04, 2010 1223 1228 1213 1224 0 +10.72(+0.88%)
Dec 31, 2009 1213 1213 1213 0 -13.94(-1.14%)
Dec 30, 2009 1223 1237 1223 1227 0 -3.59(-0.29%)
Dec 29, 2009 1221 1238 1224 1231 0 +4.15(+0.34%)
Dec 28, 2009 1227 1234 1218 1227 0 +0.01(+0.00%)
Dec 24, 2009 1222 1232 1222 1227 0 -0.79(-0.06%)
Dec 23, 2009 1220 1229 1218 1228 0 +1.29(+0.11%)
Dec 22, 2009 1220 1232 1220 1226 0 -3.06(-0.25%)
Dec 21, 2009 1223 1236 1222 1229 0 +4.39(+0.36%)
Dec 18, 2009 1230 1235 1203 1225 0 -2.78(-0.23%)
Dec 17, 2009 1237 1243 1226 1228 0 -21.67(-1.73%)
Dec 16, 2009 1246 1256 1243 1249 0 +3.82(+0.31%)
Dec 15, 2009 1249 1257 1239 1246 0 -12.00(-0.95%)
Dec 14, 2009 1256 1260 1251 1258 0 +11.87(+0.95%)
Dec 11, 2009 1243 1256 1240 1246 0 +5.58(+0.45%)
Dec 10, 2009 1240 1251 1235 1240 0 +2.93(+0.24%)
Dec 09, 2009 1234 1243 1227 1237 0 +3.69(+0.30%)
Dec 08, 2009 1240 1244 1228 1234 0 -10.91(-0.88%)
Dec 07, 2009 1247 1254 1235 1244 0 -11.14(-0.89%)
Dec 04, 2009 1267 1273 1249 1256 0 -0.91(-0.07%)
Dec 03, 2009 1266 1273 1254 1256 0 -11.40(-0.90%)
Dec 02, 2009 1260 1272 1258 1268 0 +6.44(+0.51%)
Dec 01, 2009 1250 1269 1250 1261 0 +15.49(+1.24%)
Nov 30, 2009 1244 1257 1238 1246 0 -0.62(-0.05%)
Nov 27, 2009 1236 1253 1228 1247 0 -10.41(-0.83%)
Nov 26, 2009 1258 1268 1253 1257 0 -3.06(-0.24%)
Nov 25, 2009 1261 1271 1256 1260 0 +1.55(+0.12%)
Nov 24, 2009 1258 1263 1249 1258 0 +1.15(+0.09%)
Nov 23, 2009 1247 1264 1246 1257 0 +17.73(+1.43%)
Nov 20, 2009 1241 1249 1233 1240 0 -5.88(-0.47%)
Nov 19, 2009 1248 1251 1233 1245 0 -10.39(-0.83%)
Nov 18, 2009 1248 1264 1236 1256 0 +5.13(+0.41%)
Nov 17, 2009 1245 1257 1243 1251 0 +2.53(+0.20%)
Nov 16, 2009 1237 1254 1236 1248 0 +16.83(+1.37%)
Nov 13, 2009 1223 1235 1218 1231 0 +8.79(+0.72%)
Nov 12, 2009 1236 1239 1220 1223 0 -15.49(-1.25%)
Nov 11, 2009 1234 1242 1226 1238 0 +5.84(+0.47%)
Nov 10, 2009 1228 1242 1224 1232 0 +0.58(+0.05%)
Nov 09, 2009 1219 1233 1211 1232 0 +16.39(+1.35%)
Nov 06, 2009 1201 1222 1196 1215 0 +11.35(+0.94%)
Nov 05, 2009 1185 1210 1181 1204 0 +23.79(+2.02%)
Nov 04, 2009 1176 1192 1172 1180 0 +9.54(+0.81%)
Nov 03, 2009 1171 1179 1162 1171 0 -9.15(-0.78%)
Nov 02, 2009 1168 1183 1160 1180 0 +17.44(+1.50%)
Oct 30, 2009 1183 1193 1158 1162 0 -21.68(-1.83%)
Oct 29, 2009 1176 1193 1162 1184 0 +35.19(+3.06%)
Oct 28, 2009 1150 1166 1144 1149 0 -4.20(-0.36%)
Oct 27, 2009 1150 1161 1144 1153 0 +3.41(+0.30%)
Oct 26, 2009 1162 1171 1143 1150 0 -11.32(-0.98%)
Oct 23, 2009 1161 1168 1153 1161 0 -15.01(-1.28%)
Oct 22, 2009 1161 1180 1159 1176 0 +17.80(+1.54%)
Oct 21, 2009 1162 1175 1154 1158 0 -7.78(-0.67%)
Oct 20, 2009 1165 1170 1161 1166 0 +4.80(+0.41%)
Oct 19, 2009 1156 1166 1149 1161 0 +6.60(+0.57%)
Oct 16, 2009 1149 1163 1147 1154 0 +4.47(+0.39%)
Oct 15, 2009 1147 1153 1141 1150 0 +0.99(+0.09%)
Oct 14, 2009 1154 1155 1143 1149 0 +0.53(+0.05%)
Oct 13, 2009 1153 1154 1141 1149 0 -7.00(-0.61%)
Oct 12, 2009 1166 1170 1150 1156 0 +1.63(+0.14%)
Oct 09, 2009 1150 1155 1147 1154 0 -0.61(-0.05%)
Oct 08, 2009 1148 1159 1143 1154 0 +13.66(+1.20%)
Oct 07, 2009 1140 1144 1134 1141 0 +0.37(+0.03%)
Oct 06, 2009 1135 1145 1133 1140 0 +9.52(+0.84%)
Oct 05, 2009 1132 1137 1116 1131 0 -1.10(-0.10%)
Oct 02, 2009 1122 1136 1117 1132 0 +5.59(+0.50%)
Oct 01, 2009 1146 1146 1123 1126 0 -23.46(-2.04%)
Sep 30, 2009 1146 1155 1136 1150 0 +2.92(+0.25%)
Sep 29, 2009 1154 1157 1142 1147 0 -10.06(-0.87%)
Sep 28, 2009 1149 1161 1145 1157 0 +11.55(+1.01%)
Sep 25, 2009 1145 1157 1143 1146 0 +1.43(+0.12%)
Sep 24, 2009 1140 1152 1135 1144 0 +6.21(+0.55%)
Sep 23, 2009 1135 1155 1132 1138 0 +3.18(+0.28%)
Sep 22, 2009 1134 1140 1127 1135 0 +3.72(+0.33%)
Sep 21, 2009 1135 1138 1124 1131 0 -4.82(-0.42%)
Sep 18, 2009 1123 1141 1120 1136 0 +23.87(+2.15%)
Sep 17, 2009 1107 1121 1104 1112 0 +14.60(+1.33%)
Sep 16, 2009 1101 1110 1093 1097 0 -2.13(-0.19%)
Sep 15, 2009 1108 1110 1096 1099 0 -5.09(-0.46%)
Sep 14, 2009 1102 1109 1098 1105 0 -5.47(-0.49%)
Sep 11, 2009 1114 1123 1103 1110 0 -0.84(-0.08%)
Sep 10, 2009 1096 1115 1093 1111 0 +34.09(+3.17%)
Sep 09, 2009 1080 1086 1068 1077 0 -3.54(-0.33%)
Sep 08, 2009 1070 1083 1065 1080 0 +19.19(+1.81%)
Sep 04, 2009 1061 1061 1061 0 +2.67(+0.25%)
Sep 03, 2009 1064 1066 1050 1058 0 -2.86(-0.27%)
Sep 02, 2009 1064 1070 1058 1061 0 -5.74(-0.54%)
Sep 01, 2009 1083 1088 1064 1067 0 -21.18(-1.95%)
Aug 31, 2009 1073 1092 1068 1088 0 +11.28(+1.05%)
Aug 28, 2009 1078 1085 1068 1077 0 +0.68(+0.06%)
Aug 27, 2009 1079 1083 1067 1076 0 -3.37(-0.31%)
Aug 26, 2009 1079 1087 1075 1080 0 +0.23(+0.02%)
Aug 25, 2009 1078 1089 1072 1079 0 +3.18(+0.30%)
Aug 24, 2009 1084 1088 1069 1076 0 -5.82(-0.54%)
Aug 21, 2009 1079 1087 1070 1082 0 +10.94(+1.02%)
Aug 20, 2009 1067 1074 1060 1071 0 +5.56(+0.52%)
Aug 19, 2009 1052 1070 1052 1066 0 +8.09(+0.77%)
Aug 18, 2009 1057 1062 1049 1057 0 +1.89(+0.18%)
Aug 17, 2009 1056 1062 1050 1056 0 -5.59(-0.53%)
Aug 14, 2009 1066 1071 1051 1061 0 -2.31(-0.22%)
Aug 13, 2009 1061 1065 1050 1063 0 +4.43(+0.42%)
Aug 12, 2009 1054 1068 1051 1059 0 +4.82(+0.46%)
Aug 11, 2009 1054 1062 1050 1054 0 -2.13(-0.20%)
Aug 10, 2009 1051 1059 1045 1056 0 +2.47(+0.23%)
Aug 07, 2009 1052 1069 1044 1054 0 +8.25(+0.79%)
Aug 06, 2009 1079 1082 1039 1046 0 -33.84(-3.13%)
Aug 05, 2009 1081 1088 1069 1079 0 -23.85(-2.16%)
Aug 04, 2009 1100 1112 1098 1103 0 +0.67(+0.06%)
Aug 03, 2009 1110 1112 1091 1103 0 -0.30(-0.03%)
Jul 31, 2009 1110 1123 1097 1103 0 -7.40(-0.67%)
Jul 30, 2009 1116 1129 1099 1110 0 -1.88(-0.17%)
Jul 29, 2009 1102 1119 1100 1112 0 +5.82(+0.53%)
Jul 28, 2009 1101 1111 1096 1106 0 +3.60(+0.33%)
Jul 27, 2009 1103 1109 1095 1103 0 -0.94(-0.09%)
Jul 25, 2009 1100 1105 1099 1104 0 -1.99(-0.18%)
Jul 24, 2009 1100 1108 1095 1106 0 +10.49(+0.96%)
Jul 23, 2009 1082 1103 1080 1095 0 +16.10(+1.49%)
Jul 22, 2009 1082 1089 1074 1079 0 -9.39(-0.86%)
Jul 21, 2009 1097 1103 1039 1089 0 +63.54(+6.20%)
Jun 26, 2009 1021 1032 1012 1025 0 +0.24(+0.02%)
Jun 25, 2009 1013 1031 1009 1025 0 +21.24(+2.12%)
Jun 24, 2009 1003 1012 993.01 1004 0 +2.81(+0.28%)
Jun 23, 2009 1001 1007 996.01 1001 0 -1.84(-0.18%)
Jun 22, 2009 998.08 1011 953.49 1003 0 -2.40(-0.24%)
Jun 19, 2009 1017 1021 997.65 1005 0 -8.29(-0.82%)
Jun 18, 2009 995.77 1017 993.13 1013 0 +19.20(+1.93%)
Jun 17, 2009 992.53 1005 989.68 994.02 0 +1.66(+0.17%)
Jun 16, 2009 1019 1020 990.33 992.36 0 -30.69(-3.00%)
Jun 15, 2009 1033 1034 1009 1023 0 -16.15(-1.55%)
Jun 12, 2009 1026 1045 1023 1039 0 +9.67(+0.94%)
Jun 11, 2009 1030 1044 1028 1030 0 -0.47(-0.05%)
Jun 10, 2009 1039 1045 1020 1030 0 -4.31(-0.42%)
Jun 09, 2009 1042 1044 1030 1034 0 -11.10(-1.06%)
Jun 08, 2009 1037 1054 1035 1045 0 -0.43(-0.04%)
Jun 05, 2009 1054 1062 1040 1046 0 -3.94(-0.38%)
Jun 04, 2009 1055 1059 1040 1050 0 -6.14(-0.58%)
Jun 03, 2009 1049 1059 1039 1056 0 -0.14(-0.01%)
Jun 02, 2009 1046 1064 1044 1056 0 +7.48(+0.71%)
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.