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
Financial Sector
(CIX:
MSECTOR4
)
1,353.73
+3.45 (+0.26%)
Last Price
Updated: 4:00 PM EDT, May 1, 2024
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 30, 2009
941.93
958.52
893.83
908.23
0
-24.05(-2.58%)
Jan 29, 2009
971.85
986.75
923.65
932.28
0
-62.35(-6.27%)
Jan 28, 2009
965.47
1010
943.35
994.63
0
+63.78(+6.85%)
Jan 27, 2009
923.64
948.46
899.65
930.85
0
+17.25(+1.89%)
Jan 26, 2009
924.21
954.07
892.22
913.60
0
-5.83(-0.63%)
Jan 23, 2009
878.53
933.37
861.76
919.42
0
+16.16(+1.79%)
Jan 22, 2009
924.57
953.54
878.72
903.26
0
-45.68(-4.81%)
Jan 21, 2009
906.99
959.76
871.44
948.94
0
+63.76(+7.20%)
Jan 20, 2009
958.82
976.12
878.74
885.18
0
-103.08(-10.43%)
Jan 19, 2009
997.82
1019
947.08
988.25
0
+0.02(+0.00%)
Jan 16, 2009
997.88
1019
947.07
988.23
0
+11.49(+1.18%)
Jan 15, 2009
974.49
1010
924.48
976.74
0
+0.48(+0.05%)
Jan 14, 2009
998.06
1013
962.25
976.26
0
-47.97(-4.68%)
Jan 13, 2009
1004
1041
985.69
1024
0
+11.64(+1.15%)
Jan 12, 2009
1051
1063
999.03
1013
0
-40.60(-3.85%)
Jan 09, 2009
1093
1102
1044
1053
0
-36.90(-3.39%)
Jan 08, 2009
1077
1106
1056
1090
0
+6.28(+0.58%)
Jan 07, 2009
1110
1127
1070
1084
0
-45.26(-4.01%)
Jan 06, 2009
1112
1149
1085
1129
0
+27.08(+2.46%)
Jan 05, 2009
1105
1133
1075
1102
0
-10.72(-0.96%)
Jan 02, 2009
1111
1138
1076
1113
0
+4.82(+0.44%)
Jan 01, 2009
1072
1121
1058
1108
0
+0.00(+0.00%)
Dec 31, 2008
1072
1121
1058
1108
0
+34.05(+3.17%)
Dec 30, 2008
1044
1082
1029
1074
0
+35.66(+3.43%)
Dec 29, 2008
1060
1071
1016
1038
0
-24.80(-2.33%)
Dec 26, 2008
1059
1078
1037
1063
0
+7.78(+0.74%)
Dec 25, 2008
1049
1067
1030
1055
0
+0.00(+0.00%)
Dec 24, 2008
1049
1067
1030
1055
0
+7.99(+0.76%)
Dec 23, 2008
1065
1085
1031
1047
0
-10.43(-0.99%)
Dec 22, 2008
1085
1099
1027
1058
0
-24.23(-2.24%)
Dec 19, 2008
1076
1114
1043
1082
0
+19.30(+1.82%)
Dec 18, 2008
1103
1129
1044
1063
0
-39.08(-3.55%)
Dec 17, 2008
1079
1136
1053
1102
0
-1.00(-0.09%)
Dec 16, 2008
1025
1110
1008
1103
0
+93.01(+9.21%)
Dec 15, 2008
1041
1056
983.95
1010
0
-31.17(-2.99%)
Dec 12, 2008
975.24
1052
957.73
1041
0
+40.60(+4.06%)
Dec 11, 2008
1066
1091
988.45
1000
0
-81.93(-7.57%)
Dec 10, 2008
1071
1107
1034
1082
0
+24.18(+2.29%)
Dec 09, 2008
1095
1127
1041
1058
0
-53.08(-4.78%)
Dec 08, 2008
1086
1135
1050
1111
0
+49.97(+4.71%)
Dec 05, 2008
981.62
1072
959.27
1061
0
+65.35(+6.56%)
Dec 04, 2008
999.98
1058
969.80
995.72
0
-24.17(-2.37%)
Dec 03, 2008
967.46
1033
934.85
1020
0
+34.55(+3.51%)
Dec 02, 2008
940.61
1001
908.88
985.34
0
+66.58(+7.25%)
Dec 01, 2008
1034
1048
906.10
918.77
0
-144.12(-13.56%)
Nov 28, 2008
1048
1082
1024
1063
0
+10.75(+1.02%)
Nov 27, 2008
989.48
1063
967.96
1052
0
-0.01(-0.00%)
Nov 26, 2008
989.48
1063
967.96
1052
0
+42.18(+4.18%)
Nov 25, 2008
1012
1044
944.73
1010
0
+17.42(+1.75%)
Nov 24, 2008
912.87
1013
879.54
992.55
0
+102.19(+11.48%)
Nov 21, 2008
864.86
917.43
795.57
890.36
0
+50.69(+6.04%)
Nov 20, 2008
893.20
936.47
821.36
839.67
0
-65.90(-7.28%)
Nov 19, 2008
984.69
1003
896.34
905.57
0
-90.47(-9.08%)
Nov 18, 2008
998.04
1028
946.63
996.05
0
-3.35(-0.34%)
Nov 17, 2008
1024
1055
984.55
999.39
0
-34.34(-3.32%)
Nov 14, 2008
1082
1115
1019
1034
0
-73.41(-6.63%)
Nov 13, 2008
1032
1122
975.08
1107
0
+83.74(+8.18%)
Nov 12, 2008
1069
1092
1013
1023
0
-66.42(-6.09%)
Nov 11, 2008
1096
1132
1055
1090
0
-24.97(-2.24%)
Nov 10, 2008
1183
1199
1097
1115
0
-52.67(-4.51%)
Nov 07, 2008
1142
1188
1105
1167
0
+42.85(+3.81%)
Nov 06, 2008
1173
1204
1109
1125
0
-60.12(-5.07%)
Nov 05, 2008
1257
1281
1171
1185
0
-91.78(-7.19%)
Nov 04, 2008
1242
1297
1212
1277
0
+53.81(+4.40%)
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.