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%)
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.