Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Home Health Care Sector
(CIX:
MSECTOR526
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
927.18
934.37
910.37
921.30
0
+0.35(+0.04%)
Jan 30, 2012
918.84
928.40
909.16
920.95
0
-3.72(-0.40%)
Jan 27, 2012
917.12
931.95
913.56
924.66
0
+6.16(+0.67%)
Jan 26, 2012
925.88
934.21
909.90
918.50
0
-6.57(-0.71%)
Jan 25, 2012
913.80
929.28
904.19
925.07
0
+9.76(+1.07%)
Jan 24, 2012
901.41
922.93
896.66
915.31
0
+8.66(+0.96%)
Jan 23, 2012
910.90
922.50
897.93
906.65
0
-4.30(-0.47%)
Jan 20, 2012
903.77
918.59
900.58
910.95
0
+4.88(+0.54%)
Jan 19, 2012
897.95
912.08
893.16
906.07
0
+9.12(+1.02%)
Jan 18, 2012
876.36
899.88
872.32
896.95
0
+18.52(+2.11%)
Jan 17, 2012
888.40
897.91
873.88
878.42
0
-5.22(-0.59%)
Jan 13, 2012
883.64
883.64
883.64
0
-3.81(-0.43%)
Jan 12, 2012
889.75
895.82
873.01
887.46
0
-6.32(-0.71%)
Jan 11, 2012
877.93
897.62
875.41
893.78
0
+12.81(+1.45%)
Jan 10, 2012
886.32
895.47
874.22
880.97
0
-5.51(-0.62%)
Jan 09, 2012
880.38
896.02
872.28
886.48
0
+8.03(+0.91%)
Jan 06, 2012
864.56
885.10
857.86
878.45
0
+10.26(+1.18%)
Jan 05, 2012
851.50
877.41
839.80
868.19
0
+7.89(+0.92%)
Jan 04, 2012
868.46
879.41
856.18
860.30
0
-23.92(-2.71%)
Dec 30, 2011
884.38
894.64
879.60
884.22
0
-2.34(-0.26%)
Dec 29, 2011
870.89
890.85
870.51
886.57
0
+14.85(+1.70%)
Dec 28, 2011
889.59
894.58
865.24
871.72
0
-21.04(-2.36%)
Dec 27, 2011
882.96
899.01
880.97
892.75
0
+5.50(+0.62%)
Dec 23, 2011
887.26
887.26
887.26
0
+17.66(+2.03%)
Dec 21, 2011
851.85
871.37
847.59
869.60
0
+13.57(+1.59%)
Dec 20, 2011
848.46
865.64
844.37
856.03
0
+18.31(+2.19%)
Dec 19, 2011
839.50
859.25
832.24
837.71
0
+0.76(+0.09%)
Dec 16, 2011
838.03
850.27
826.68
836.95
0
+1.47(+0.18%)
Dec 15, 2011
833.61
846.37
825.87
835.48
0
+7.54(+0.91%)
Dec 14, 2011
809.08
833.11
803.12
827.94
0
+12.02(+1.47%)
Dec 13, 2011
834.52
846.06
811.99
815.92
0
-15.82(-1.90%)
Dec 12, 2011
832.14
841.48
823.67
831.75
0
-9.95(-1.18%)
Dec 09, 2011
830.39
851.10
829.58
841.70
0
+12.39(+1.49%)
Dec 08, 2011
853.64
862.57
827.23
829.30
0
-33.69(-3.90%)
Dec 07, 2011
844.89
867.14
832.32
862.99
0
+11.14(+1.31%)
Dec 06, 2011
866.34
874.14
848.31
851.86
0
-17.63(-2.03%)
Dec 05, 2011
874.38
885.65
860.71
869.48
0
+3.97(+0.46%)
Dec 02, 2011
870.25
883.44
856.22
865.51
0
-0.03(-0.00%)
Dec 01, 2011
853.80
874.22
849.38
865.54
0
+6.56(+0.76%)
Nov 30, 2011
836.13
863.68
822.56
858.98
0
+41.13(+5.03%)
Nov 29, 2011
816.67
824.98
806.77
817.85
0
-0.35(-0.04%)
Nov 28, 2011
802.95
826.14
801.05
818.20
0
+31.75(+4.04%)
Nov 25, 2011
794.64
805.08
785.21
786.45
0
-12.12(-1.52%)
Nov 23, 2011
798.57
798.57
798.57
0
-9.46(-1.17%)
Nov 22, 2011
823.47
829.61
804.58
808.03
0
-18.31(-2.22%)
Nov 21, 2011
824.40
840.32
813.34
826.33
0
-10.85(-1.30%)
Nov 18, 2011
834.18
845.76
823.50
837.18
0
+4.47(+0.54%)
Nov 17, 2011
839.67
854.26
820.07
832.71
0
-11.06(-1.31%)
Nov 16, 2011
861.97
880.44
823.73
843.76
0
-34.74(-3.95%)
Nov 15, 2011
862.93
889.46
856.38
878.51
0
+10.83(+1.25%)
Nov 14, 2011
880.09
887.03
857.99
867.68
0
-18.95(-2.14%)
Nov 11, 2011
874.52
901.49
872.93
886.63
0
+17.98(+2.07%)
Nov 10, 2011
868.37
877.80
854.10
868.65
0
+5.73(+0.66%)
Nov 09, 2011
851.81
876.58
849.17
862.92
0
-21.99(-2.48%)
Nov 08, 2011
873.07
892.62
860.65
884.91
0
-14.54(-1.62%)
Nov 07, 2011
843.25
904.16
869.36
899.45
0
+16.65(+1.89%)
Nov 04, 2011
839.39
888.88
871.66
882.79
0
-6.14(-0.69%)
Nov 03, 2011
858.18
910.07
876.02
888.93
0
-7.49(-0.84%)
Nov 02, 2011
852.71
906.73
884.83
896.42
0
+12.96(+1.47%)
Nov 01, 2011
849.92
909.81
865.90
883.46
0
-47.13(-5.07%)
Oct 31, 2011
913.25
955.73
928.45
930.60
0
-148.53(-13.76%)
Oct 28, 2011
1023
1091
1063
1079
0
+10.28(+0.96%)
Oct 27, 2011
1025
1090
1042
1069
0
+10.11(+0.95%)
Oct 26, 2011
987.66
1066
1019
1059
0
+40.20(+3.95%)
Oct 25, 2011
988.19
1041
1015
1019
0
+96.64(+10.48%)
Oct 24, 2011
863.39
925.16
893.75
921.90
0
+25.35(+2.83%)
Oct 21, 2011
892.31
907.48
883.79
896.55
0
+15.22(+1.73%)
Oct 20, 2011
882.16
893.69
863.30
881.33
0
-2.19(-0.25%)
Oct 19, 2011
894.31
910.89
874.17
883.52
0
-13.23(-1.48%)
Oct 18, 2011
872.90
907.29
864.57
896.75
0
+24.43(+2.80%)
Oct 17, 2011
890.70
898.30
865.66
872.33
0
-24.95(-2.78%)
Oct 14, 2011
892.51
905.17
880.44
897.27
0
+10.53(+1.19%)
Oct 13, 2011
884.70
896.74
867.16
886.74
0
-9.20(-1.03%)
Oct 12, 2011
886.43
915.00
881.12
895.94
0
+17.74(+2.02%)
Oct 11, 2011
853.53
883.11
852.22
878.20
0
+17.68(+2.05%)
Oct 10, 2011
854.97
869.42
847.12
860.52
0
+15.84(+1.88%)
Oct 07, 2011
868.40
874.07
838.22
844.68
0
-21.91(-2.53%)
Oct 06, 2011
854.65
880.25
843.59
866.59
0
+3.21(+0.37%)
Oct 05, 2011
846.17
870.89
836.19
863.38
0
+15.87(+1.87%)
Oct 04, 2011
824.99
861.91
796.19
847.51
0
+0.54(+0.06%)
Oct 03, 2011
906.44
911.83
837.67
846.97
0
-67.66(-7.40%)
Sep 30, 2011
901.84
942.24
898.00
914.63
0
-3.03(-0.33%)
Sep 29, 2011
911.05
927.07
889.50
917.66
0
+25.10(+2.81%)
Sep 28, 2011
907.95
918.47
883.33
892.57
0
-16.34(-1.80%)
Sep 27, 2011
893.05
925.47
883.29
908.91
0
+31.99(+3.65%)
Sep 26, 2011
864.87
881.16
853.47
876.92
0
+13.38(+1.55%)
Sep 23, 2011
843.31
871.12
840.08
863.54
0
+17.92(+2.12%)
Sep 22, 2011
833.51
857.00
826.89
845.62
0
-12.98(-1.51%)
Sep 21, 2011
892.82
903.60
856.56
858.60
0
-34.50(-3.86%)
Sep 20, 2011
915.05
932.03
890.64
893.10
0
-16.79(-1.85%)
Sep 19, 2011
917.00
929.05
898.64
909.89
0
-25.43(-2.72%)
Sep 16, 2011
938.95
948.29
925.65
935.32
0
-2.00(-0.21%)
Sep 15, 2011
936.43
945.72
918.46
937.33
0
+8.01(+0.86%)
Sep 14, 2011
925.38
943.18
905.66
929.31
0
+8.78(+0.95%)
Sep 13, 2011
910.01
929.99
899.46
920.54
0
+11.99(+1.32%)
Sep 12, 2011
890.63
914.86
883.83
908.55
0
+3.42(+0.38%)
Sep 09, 2011
928.59
935.79
898.57
905.13
0
-34.15(-3.64%)
Sep 08, 2011
957.00
972.53
935.00
939.28
0
-18.54(-1.94%)
Sep 07, 2011
902.54
961.59
900.28
957.82
0
+64.72(+7.25%)
Sep 06, 2011
869.42
899.11
867.99
893.10
0
+3.53(+0.40%)
Sep 02, 2011
889.57
889.57
889.57
0
-38.89(-4.19%)
Sep 01, 2011
959.92
971.35
922.33
928.45
0
-17.64(-1.86%)
Aug 31, 2011
949.74
971.54
936.56
946.09
0
-0.16(-0.02%)
Aug 30, 2011
942.31
957.00
931.33
946.25
0
-4.92(-0.52%)
Aug 29, 2011
922.31
955.67
920.11
951.17
0
+38.27(+4.19%)
Aug 26, 2011
887.14
916.35
878.63
912.90
0
+18.84(+2.11%)
Aug 25, 2011
918.19
929.49
889.00
894.07
0
-23.18(-2.53%)
Aug 24, 2011
903.64
922.45
892.91
917.25
0
+7.95(+0.87%)
Aug 23, 2011
875.26
911.00
865.70
909.30
0
+30.06(+3.42%)
Aug 22, 2011
902.77
911.01
866.13
879.24
0
-11.08(-1.24%)
Aug 19, 2011
887.55
911.22
880.83
890.32
0
-9.93(-1.10%)
Aug 18, 2011
917.96
927.15
888.34
900.25
0
-44.39(-4.70%)
Aug 17, 2011
948.97
960.45
934.23
944.64
0
-2.31(-0.24%)
Aug 16, 2011
940.92
957.67
932.76
946.94
0
-3.07(-0.32%)
Aug 15, 2011
933.54
954.57
927.11
950.01
0
+25.51(+2.76%)
Aug 12, 2011
918.17
940.13
905.49
924.50
0
+10.32(+1.13%)
Aug 11, 2011
877.12
928.24
876.53
914.17
0
+39.05(+4.46%)
Aug 10, 2011
901.19
918.23
872.00
875.12
0
-45.32(-4.92%)
Aug 09, 2011
916.81
932.80
870.07
920.45
0
+23.89(+2.67%)
Aug 08, 2011
949.83
975.83
895.66
896.55
0
-75.63(-7.78%)
Aug 05, 2011
1004
1018
952.69
972.18
0
-25.29(-2.53%)
Aug 04, 2011
1063
1084
995.14
997.47
0
-72.68(-6.79%)
Aug 03, 2011
1060
1085
1035
1070
0
+6.46(+0.61%)
Aug 02, 2011
1079
1108
1047
1064
0
-45.60(-4.11%)
Aug 01, 2011
1167
1174
1093
1109
0
-60.80(-5.20%)
Jul 29, 2011
1156
1181
1146
1170
0
+15.06(+1.30%)
Jul 28, 2011
1158
1175
1150
1155
0
-4.65(-0.40%)
Jul 27, 2011
1184
1191
1152
1160
0
-30.61(-2.57%)
Jul 26, 2011
1186
1204
1178
1190
0
+0.67(+0.06%)
Jul 25, 2011
1187
1202
1179
1190
0
-8.71(-0.73%)
Jul 22, 2011
1200
1210
1190
1198
0
-9.39(-0.78%)
Jul 21, 2011
1200
1219
1187
1208
0
+11.38(+0.95%)
Jul 20, 2011
1194
1202
1174
1196
0
+3.88(+0.33%)
Jul 19, 2011
1183
1211
1167
1192
0
-43.71(-3.54%)
Jul 18, 2011
1242
1255
1225
1236
0
-14.51(-1.16%)
Jul 15, 2011
1262
1270
1239
1251
0
-10.26(-0.81%)
Jul 14, 2011
1282
1292
1256
1261
0
-20.87(-1.63%)
Jul 13, 2011
1289
1303
1277
1282
0
-7.76(-0.60%)
Jul 12, 2011
1272
1305
1271
1290
0
+10.06(+0.79%)
Jul 11, 2011
1287
1298
1269
1280
0
-24.43(-1.87%)
Jul 08, 2011
1295
1312
1292
1304
0
-5.57(-0.43%)
Jul 07, 2011
1302
1318
1289
1310
0
+13.19(+1.02%)
Jul 06, 2011
1286
1314
1278
1296
0
+8.40(+0.65%)
Jul 05, 2011
1301
1307
1278
1288
0
-13.03(-1.00%)
Jul 01, 2011
1301
1301
1301
0
+23.85(+1.87%)
Jun 30, 2011
1264
1289
1261
1277
0
+17.66(+1.40%)
Jun 29, 2011
1257
1272
1248
1259
0
+3.59(+0.29%)
Jun 28, 2011
1251
1265
1240
1256
0
+6.29(+0.50%)
Jun 27, 2011
1238
1257
1225
1250
0
+4.56(+0.37%)
Jun 24, 2011
1259
1274
1233
1245
0
-8.16(-0.65%)
Jun 23, 2011
1244
1283
1224
1253
0
-4.74(-0.38%)
Jun 22, 2011
1272
1284
1253
1258
0
-19.68(-1.54%)
Jun 21, 2011
1270
1288
1260
1278
0
+10.06(+0.79%)
Jun 20, 2011
1273
1300
1257
1268
0
-33.70(-2.59%)
Jun 17, 2011
1301
1314
1283
1301
0
+4.27(+0.33%)
Jun 16, 2011
1275
1304
1269
1297
0
+17.28(+1.35%)
Jun 15, 2011
1275
1305
1266
1280
0
-6.69(-0.52%)
Jun 14, 2011
1264
1298
1263
1286
0
+30.43(+2.42%)
Jun 13, 2011
1259
1270
1250
1256
0
+0.34(+0.03%)
Jun 10, 2011
1272
1280
1244
1256
0
-21.84(-1.71%)
Jun 09, 2011
1264
1293
1261
1277
0
+12.19(+0.96%)
Jun 08, 2011
1275
1284
1251
1265
0
-15.79(-1.23%)
Jun 07, 2011
1288
1306
1274
1281
0
-5.39(-0.42%)
Jun 06, 2011
1305
1317
1280
1286
0
-31.57(-2.40%)
Jun 03, 2011
1322
1340
1313
1318
0
-26.45(-1.97%)
May 24, 2011
1352
1362
1329
1344
0
-1.90(-0.14%)
May 23, 2011
1360
1368
1335
1346
0
-30.49(-2.21%)
May 20, 2011
1392
1401
1374
1377
0
-20.69(-1.48%)
May 19, 2011
1398
1412
1376
1398
0
+2.17(+0.16%)
May 18, 2011
1381
1399
1375
1395
0
+11.26(+0.81%)
May 17, 2011
1380
1396
1374
1384
0
-6.19(-0.45%)
May 16, 2011
1393
1406
1385
1390
0
-11.38(-0.81%)
May 13, 2011
1422
1428
1390
1402
0
-22.25(-1.56%)
May 12, 2011
1404
1428
1395
1424
0
+11.54(+0.82%)
May 11, 2011
1424
1436
1405
1412
0
-16.64(-1.16%)
May 10, 2011
1417
1438
1412
1429
0
+13.33(+0.94%)
May 09, 2011
1407
1423
1399
1416
0
+3.34(+0.24%)
May 06, 2011
1423
1434
1399
1412
0
-1.26(-0.09%)
May 05, 2011
1414
1440
1396
1414
0
-11.29(-0.79%)
May 04, 2011
1443
1451
1415
1425
0
-20.98(-1.45%)
May 03, 2011
1444
1462
1432
1446
0
-5.88(-0.41%)
May 02, 2011
1455
1464
1434
1452
0
+2.47(+0.17%)
Apr 29, 2011
1457
1470
1440
1449
0
-15.97(-1.09%)
Apr 28, 2011
1464
1479
1453
1465
0
-5.14(-0.35%)
Apr 27, 2011
1451
1476
1447
1470
0
+18.16(+1.25%)
Apr 26, 2011
1422
1465
1413
1452
0
+33.54(+2.36%)
Apr 25, 2011
1425
1431
1409
1419
0
-10.17(-0.71%)
Apr 21, 2011
1432
1442
1419
1429
0
-0.21(-0.01%)
Apr 20, 2011
1433
1441
1421
1429
0
+8.77(+0.62%)
Apr 19, 2011
1421
1434
1398
1420
0
+5.59(+0.40%)
Apr 18, 2011
1414
1429
1395
1415
0
-13.37(-0.94%)
Apr 15, 2011
1408
1435
1405
1428
0
+14.10(+1.00%)
Apr 14, 2011
1406
1420
1399
1414
0
-2.30(-0.16%)
Apr 13, 2011
1411
1432
1395
1416
0
+2.57(+0.18%)
Apr 12, 2011
1412
1426
1399
1414
0
-6.88(-0.48%)
Apr 11, 2011
1425
1433
1406
1421
0
-5.44(-0.38%)
Apr 08, 2011
1444
1451
1414
1426
0
-14.27(-0.99%)
Apr 07, 2011
1443
1464
1426
1440
0
-3.60(-0.25%)
Apr 06, 2011
1420
1453
1413
1444
0
+29.30(+2.07%)
Apr 05, 2011
1407
1431
1400
1415
0
+3.86(+0.27%)
Apr 04, 2011
1410
1423
1396
1411
0
+2.09(+0.15%)
Apr 01, 2011
1424
1433
1396
1409
0
-12.84(-0.90%)
Mar 31, 2011
1415
1437
1403
1421
0
+3.75(+0.26%)
Mar 30, 2011
1407
1426
1400
1418
0
+17.46(+1.25%)
Mar 29, 2011
1390
1411
1385
1400
0
+8.96(+0.64%)
Mar 28, 2011
1378
1404
1366
1391
0
+12.78(+0.93%)
Mar 25, 2011
1378
1400
1368
1379
0
+1.26(+0.09%)
Mar 24, 2011
1376
1385
1361
1377
0
+4.80(+0.35%)
Mar 23, 2011
1382
1391
1360
1372
0
-17.03(-1.23%)
Mar 22, 2011
1404
1412
1379
1390
0
-15.54(-1.11%)
Mar 21, 2011
1406
1423
1396
1405
0
+2.36(+0.17%)
Mar 18, 2011
1395
1412
1382
1403
0
+14.11(+1.02%)
Mar 17, 2011
1403
1406
1376
1389
0
+3.90(+0.28%)
Mar 16, 2011
1394
1412
1378
1385
0
-8.39(-0.60%)
Mar 15, 2011
1379
1405
1372
1393
0
-12.85(-0.91%)
Mar 14, 2011
1403
1419
1393
1406
0
-8.18(-0.58%)
Mar 11, 2011
1413
1427
1399
1414
0
-3.12(-0.22%)
Mar 10, 2011
1429
1438
1395
1417
0
-24.64(-1.71%)
Mar 09, 2011
1426
1452
1417
1442
0
+14.58(+1.02%)
Mar 08, 2011
1401
1437
1398
1427
0
+19.98(+1.42%)
Mar 07, 2011
1412
1429
1394
1407
0
-9.15(-0.65%)
Mar 04, 2011
1408
1427
1394
1416
0
+7.66(+0.54%)
Mar 03, 2011
1402
1422
1387
1409
0
+4.78(+0.34%)
Mar 02, 2011
1391
1416
1387
1404
0
+8.31(+0.60%)
Mar 01, 2011
1421
1432
1389
1396
0
-20.89(-1.47%)
Feb 28, 2011
1413
1432
1404
1417
0
+2.53(+0.18%)
Feb 25, 2011
1390
1417
1386
1414
0
+21.38(+1.54%)
Feb 24, 2011
1384
1409
1375
1393
0
+5.94(+0.43%)
Feb 23, 2011
1407
1417
1381
1387
0
-23.70(-1.68%)
Feb 22, 2011
1390
1436
1384
1410
0
-7.96(-0.56%)
Feb 18, 2011
1418
1418
1418
0
+6.21(+0.44%)
Feb 17, 2011
1389
1431
1381
1412
0
+10.55(+0.75%)
Feb 16, 2011
1379
1411
1367
1402
0
+26.35(+1.92%)
Feb 15, 2011
1365
1387
1360
1375
0
+2.55(+0.19%)
Feb 14, 2011
1333
1384
1324
1373
0
+33.55(+2.51%)
Feb 11, 2011
1339
1352
1329
1339
0
-7.62(-0.57%)
Feb 10, 2011
1336
1358
1331
1347
0
+2.59(+0.19%)
Feb 09, 2011
1349
1362
1332
1344
0
-9.88(-0.73%)
Feb 08, 2011
1321
1365
1311
1354
0
+35.68(+2.71%)
Feb 07, 2011
1318
1337
1304
1318
0
+0.71(+0.05%)
Feb 04, 2011
1321
1333
1308
1318
0
-1.04(-0.08%)
Feb 03, 2011
1323
1332
1301
1319
0
-6.79(-0.51%)
Feb 02, 2011
1317
1338
1311
1326
0
-2.79(-0.21%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.