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
Consumer Goods Sector
(CIX:
MSECTOR3
)
1,404.77
-0.37 (-0.03%)
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 (%)
Nov 30, 2020
1302
1313
1275
1294
0
-13.24(-1.01%)
Nov 27, 2020
1306
1319
1289
1307
0
+2.10(+0.16%)
Nov 26, 2020
1307
1324
1289
1305
0
+0.01(+0.00%)
Nov 25, 2020
1307
1324
1289
1305
0
-3.99(-0.30%)
Nov 24, 2020
1302
1325
1283
1309
0
+4.43(+0.34%)
Nov 23, 2020
1300
1320
1285
1304
0
+10.34(+0.80%)
Nov 20, 2020
1293
1307
1274
1294
0
-3.60(-0.28%)
Nov 19, 2020
1283
1306
1268
1298
0
+11.85(+0.92%)
Nov 18, 2020
1299
1315
1276
1286
0
-10.60(-0.82%)
Nov 17, 2020
1289
1312
1271
1296
0
+0.41(+0.03%)
Nov 16, 2020
1286
1305
1268
1296
0
+24.61(+1.94%)
Nov 13, 2020
1259
1281
1250
1271
0
+20.86(+1.67%)
Nov 12, 2020
1264
1275
1236
1250
0
-16.30(-1.29%)
Nov 11, 2020
1270
1286
1244
1267
0
+4.14(+0.33%)
Nov 10, 2020
1243
1279
1226
1263
0
+28.28(+2.29%)
Nov 09, 2020
1292
1318
1219
1234
0
-15.29(-1.22%)
Nov 06, 2020
1257
1273
1237
1250
0
-1.19(-0.10%)
Nov 05, 2020
1237
1265
1227
1251
0
+29.71(+2.43%)
Nov 04, 2020
1218
1244
1199
1221
0
-1.49(-0.12%)
Nov 03, 2020
1210
1236
1200
1223
0
+25.64(+2.14%)
Nov 02, 2020
1188
1210
1174
1197
0
+23.28(+1.98%)
Oct 30, 2020
1185
1198
1155
1174
0
-17.49(-1.47%)
Oct 29, 2020
1185
1209
1169
1191
0
+5.83(+0.49%)
Oct 28, 2020
1202
1217
1173
1185
0
-37.16(-3.04%)
Oct 27, 2020
1235
1253
1211
1222
0
-7.90(-0.64%)
Oct 26, 2020
1237
1247
1214
1230
0
-17.49(-1.40%)
Oct 23, 2020
1243
1260
1228
1248
0
+13.75(+1.11%)
Oct 22, 2020
1236
1253
1215
1234
0
+5.77(+0.47%)
Oct 21, 2020
1231
1249
1217
1228
0
-2.10(-0.17%)
Oct 20, 2020
1231
1249
1218
1230
0
+9.73(+0.80%)
Oct 19, 2020
1238
1250
1213
1221
0
-13.04(-1.06%)
Oct 16, 2020
1237
1252
1224
1234
0
+1.04(+0.08%)
Oct 15, 2020
1213
1240
1205
1233
0
+4.13(+0.34%)
Oct 14, 2020
1230
1246
1218
1229
0
+0.02(+0.00%)
Oct 13, 2020
1228
1242
1214
1229
0
-3.22(-0.26%)
Oct 12, 2020
1230
1245
1216
1232
0
+8.58(+0.70%)
Oct 09, 2020
1227
1240
1212
1223
0
+5.08(+0.42%)
Oct 08, 2020
1216
1232
1202
1218
0
+7.03(+0.58%)
Oct 07, 2020
1202
1221
1194
1211
0
+19.65(+1.65%)
Oct 06, 2020
1205
1219
1183
1191
0
-9.50(-0.79%)
Oct 05, 2020
1188
1209
1180
1201
0
+22.04(+1.87%)
Oct 02, 2020
1158
1190
1151
1179
0
+1.71(+0.15%)
Oct 01, 2020
1181
1193
1160
1177
0
+3.43(+0.29%)
Sep 30, 2020
1169
1191
1160
1174
0
+8.16(+0.70%)
Sep 29, 2020
1171
1182
1154
1166
0
-3.84(-0.33%)
Sep 28, 2020
1164
1181
1153
1169
0
+22.11(+1.93%)
Sep 25, 2020
1133
1156
1126
1147
0
+8.58(+0.75%)
Sep 24, 2020
1134
1155
1118
1139
0
+3.20(+0.28%)
Sep 23, 2020
1158
1170
1131
1136
0
-15.13(-1.31%)
Sep 22, 2020
1145
1164
1132
1151
0
+9.78(+0.86%)
Sep 21, 2020
1149
1160
1121
1141
0
-27.68(-2.37%)
Sep 18, 2020
1179
1192
1156
1169
0
-8.73(-0.74%)
Sep 17, 2020
1167
1188
1155
1177
0
-0.69(-0.06%)
Sep 16, 2020
1186
1202
1168
1178
0
-4.13(-0.35%)
Sep 15, 2020
1190
1203
1174
1182
0
+1.73(+0.15%)
Sep 14, 2020
1172
1190
1161
1180
0
+17.10(+1.47%)
Sep 11, 2020
1169
1180
1150
1163
0
+1.68(+0.14%)
Sep 10, 2020
1175
1187
1155
1162
0
-9.26(-0.79%)
Sep 09, 2020
1164
1185
1153
1171
0
+16.25(+1.41%)
Sep 08, 2020
1161
1179
1139
1155
0
-16.67(-1.42%)
Sep 04, 2020
1187
1196
1150
1171
0
-7.63(-0.65%)
Sep 03, 2020
1212
1222
1168
1179
0
-34.11(-2.81%)
Sep 02, 2020
1200
1222
1187
1213
0
+16.63(+1.39%)
Sep 01, 2020
1183
1203
1171
1196
0
+11.60(+0.98%)
Aug 31, 2020
1195
1204
1177
1185
0
-11.55(-0.97%)
Aug 28, 2020
1196
1207
1182
1196
0
+2.90(+0.24%)
Aug 27, 2020
1200
1216
1185
1193
0
+1.61(+0.14%)
Aug 26, 2020
1191
1203
1180
1192
0
+0.59(+0.05%)
Aug 25, 2020
1199
1206
1180
1191
0
-3.94(-0.33%)
Aug 24, 2020
1187
1203
1176
1195
0
+17.30(+1.47%)
Aug 21, 2020
1173
1186
1164
1178
0
+0.20(+0.02%)
Aug 20, 2020
1174
1189
1165
1178
0
-5.30(-0.45%)
Aug 19, 2020
1188
1199
1175
1183
0
-2.38(-0.20%)
Aug 18, 2020
1193
1201
1174
1185
0
-5.13(-0.43%)
Aug 17, 2020
1186
1204
1175
1190
0
+7.45(+0.63%)
Aug 14, 2020
1180
1194
1170
1183
0
-1.63(-0.14%)
Aug 13, 2020
1183
1200
1174
1185
0
-4.43(-0.37%)
Aug 12, 2020
1187
1203
1171
1189
0
+13.13(+1.12%)
Aug 11, 2020
1190
1203
1170
1176
0
-1.77(-0.15%)
Aug 10, 2020
1172
1191
1161
1178
0
+9.39(+0.80%)
Aug 07, 2020
1153
1175
1144
1168
0
+10.27(+0.89%)
Aug 06, 2020
1159
1171
1144
1158
0
-2.74(-0.24%)
Aug 05, 2020
1153
1172
1142
1161
0
+12.68(+1.10%)
Aug 04, 2020
1141
1159
1130
1148
0
+3.89(+0.34%)
Aug 03, 2020
1138
1157
1126
1144
0
+10.85(+0.96%)
Jul 31, 2020
1137
1146
1114
1133
0
-9.33(-0.82%)
Jul 30, 2020
1140
1155
1124
1143
0
-7.90(-0.69%)
Jul 29, 2020
1140
1160
1132
1151
0
+15.61(+1.38%)
Jul 28, 2020
1142
1155
1126
1135
0
-9.79(-0.86%)
Jul 27, 2020
1131
1152
1122
1145
0
+15.63(+1.38%)
Jul 24, 2020
1134
1147
1117
1129
0
-5.04(-0.44%)
Jul 23, 2020
1137
1157
1120
1134
0
+5.56(+0.49%)
Jul 22, 2020
1119
1137
1110
1129
0
+7.86(+0.70%)
Jul 21, 2020
1119
1138
1108
1121
0
+9.96(+0.90%)
Jul 20, 2020
1110
1124
1095
1111
0
-0.66(-0.06%)
Jul 17, 2020
1112
1125
1098
1112
0
+2.31(+0.21%)
Jul 16, 2020
1104
1122
1094
1109
0
+0.59(+0.05%)
Jul 15, 2020
1106
1122
1091
1109
0
+20.73(+1.91%)
Jul 14, 2020
1066
1093
1058
1088
0
+20.51(+1.92%)
Jul 13, 2020
1083
1097
1061
1067
0
-7.38(-0.69%)
Jul 10, 2020
1057
1080
1050
1075
0
+16.90(+1.60%)
Jul 09, 2020
1071
1079
1043
1058
0
-12.62(-1.18%)
Jul 08, 2020
1070
1082
1054
1070
0
+0.63(+0.06%)
Jul 07, 2020
1073
1086
1061
1070
0
-11.25(-1.04%)
Jul 06, 2020
1087
1097
1068
1081
0
+10.09(+0.94%)
Jul 03, 2020
1081
1093
1064
1071
0
-0.02(-0.00%)
Jul 02, 2020
1081
1093
1064
1071
0
+4.85(+0.45%)
Jul 01, 2020
1074
1087
1055
1066
0
-5.24(-0.49%)
Jun 30, 2020
1059
1081
1051
1071
0
+12.18(+1.15%)
Jun 29, 2020
1043
1070
1033
1059
0
+24.10(+2.33%)
Jun 26, 2020
1047
1062
1022
1035
0
-16.81(-1.60%)
Jun 25, 2020
1041
1057
1027
1052
0
+6.73(+0.64%)
Jun 24, 2020
1062
1071
1034
1045
0
-28.44(-2.65%)
Jun 23, 2020
1083
1092
1063
1074
0
+2.37(+0.22%)
Jun 22, 2020
1065
1080
1051
1071
0
+4.98(+0.47%)
Jun 19, 2020
1087
1095
1059
1066
0
-7.33(-0.68%)
Jun 18, 2020
1069
1087
1060
1074
0
-3.07(-0.29%)
Jun 17, 2020
1087
1097
1068
1077
0
-4.53(-0.42%)
Jun 16, 2020
1094
1105
1064
1081
0
+18.88(+1.78%)
Jun 15, 2020
1025
1069
1016
1062
0
+12.54(+1.19%)
Jun 12, 2020
1065
1075
1027
1050
0
+14.75(+1.43%)
Jun 11, 2020
1067
1083
1029
1035
0
-65.74(-5.97%)
Jun 10, 2020
1121
1128
1091
1101
0
-16.62(-1.49%)
Jun 09, 2020
1116
1135
1098
1117
0
-17.10(-1.51%)
Jun 08, 2020
1124
1145
1110
1135
0
+19.29(+1.73%)
Jun 05, 2020
1113
1137
1095
1115
0
+27.70(+2.55%)
Jun 04, 2020
1078
1101
1063
1088
0
+3.23(+0.30%)
Jun 03, 2020
1073
1097
1062
1084
0
+23.97(+2.26%)
Jun 02, 2020
1056
1072
1044
1060
0
+8.72(+0.83%)
Jun 01, 2020
1045
1066
1033
1052
0
+10.08(+0.97%)
May 29, 2020
1034
1053
1015
1042
0
-0.63(-0.06%)
May 28, 2020
1064
1074
1031
1042
0
-8.89(-0.85%)
May 27, 2020
1034
1058
1017
1051
0
+32.03(+3.14%)
May 26, 2020
1018
1038
1001
1019
0
+28.30(+2.86%)
May 25, 2020
986.41
997.64
972.81
990.71
0
+0.01(+0.00%)
May 22, 2020
986.42
997.64
972.81
990.70
0
+4.64(+0.47%)
May 21, 2020
981.70
999.32
968.92
986.06
0
+2.14(+0.22%)
May 20, 2020
980.31
997.32
971.19
983.92
0
+16.79(+1.74%)
May 19, 2020
980.35
993.38
960.17
967.13
0
-15.49(-1.58%)
May 18, 2020
968.88
995.61
960.30
982.62
0
+41.27(+4.38%)
May 15, 2020
928.32
953.14
919.46
941.35
0
+7.28(+0.78%)
May 14, 2020
914.81
940.83
897.69
934.06
0
+5.12(+0.55%)
May 13, 2020
946.20
953.60
915.71
928.95
0
-21.46(-2.26%)
May 12, 2020
979.13
986.67
948.35
950.40
0
-25.06(-2.57%)
May 11, 2020
973.89
989.88
959.34
975.46
0
-6.76(-0.69%)
May 08, 2020
965.68
989.95
956.90
982.22
0
+33.61(+3.54%)
May 07, 2020
956.74
970.37
938.80
948.61
0
+2.81(+0.30%)
May 06, 2020
957.75
967.86
936.95
945.80
0
-7.15(-0.75%)
May 05, 2020
961.52
980.62
940.93
952.94
0
+4.60(+0.49%)
May 04, 2020
943.75
959.50
927.27
948.34
0
-4.45(-0.47%)
May 01, 2020
958.47
972.53
934.77
952.79
0
-20.29(-2.08%)
Apr 30, 2020
987.06
999.16
958.66
973.08
0
-26.37(-2.64%)
Apr 29, 2020
994.03
1018
975.50
999.45
0
+19.82(+2.02%)
Apr 28, 2020
981.41
1001
961.61
979.63
0
+17.55(+1.82%)
Apr 27, 2020
938.77
972.67
930.24
962.08
0
+31.30(+3.36%)
Apr 24, 2020
923.27
939.78
908.11
930.78
0
+14.79(+1.61%)
Apr 23, 2020
916.00
937.98
901.04
915.99
0
+4.82(+0.53%)
Apr 22, 2020
914.54
927.62
896.56
911.17
0
+9.35(+1.04%)
Apr 21, 2020
908.63
924.42
889.38
901.82
0
-22.18(-2.40%)
Apr 20, 2020
928.93
948.35
911.70
924.00
0
-19.02(-2.02%)
Apr 17, 2020
939.21
957.02
921.40
943.02
0
+26.81(+2.93%)
Apr 16, 2020
918.35
932.03
895.49
916.21
0
+1.87(+0.20%)
Apr 15, 2020
922.59
936.26
898.65
914.34
0
-29.31(-3.11%)
Apr 14, 2020
941.20
960.44
923.74
943.65
0
+20.61(+2.23%)
Apr 13, 2020
945.65
954.01
908.44
923.03
0
-26.61(-2.80%)
Apr 09, 2020
934.56
971.08
923.50
949.64
0
+26.98(+2.92%)
Apr 08, 2020
901.71
934.18
888.74
922.66
0
+28.71(+3.21%)
Apr 07, 2020
918.77
938.02
884.18
893.95
0
+2.32(+0.26%)
Apr 06, 2020
867.66
902.79
853.82
891.63
0
+52.43(+6.25%)
Apr 03, 2020
854.64
870.30
820.17
839.20
0
-22.56(-2.62%)
Apr 02, 2020
851.41
883.90
832.66
861.76
0
+5.25(+0.61%)
Apr 01, 2020
864.70
886.27
839.86
856.50
0
-38.08(-4.26%)
Mar 31, 2020
895.27
919.00
874.35
894.59
0
-6.70(-0.74%)
Mar 30, 2020
880.20
911.55
862.42
901.29
0
+26.60(+3.04%)
Mar 27, 2020
867.87
903.71
848.71
874.69
0
-21.83(-2.44%)
Mar 26, 2020
856.51
914.40
842.89
896.52
0
+47.98(+5.65%)
Mar 25, 2020
837.56
887.81
805.99
848.55
0
+16.71(+2.01%)
Mar 24, 2020
800.74
847.82
778.33
831.84
0
+66.48(+8.69%)
Mar 23, 2020
793.52
815.98
738.07
765.35
0
-31.25(-3.92%)
Mar 20, 2020
853.00
877.74
781.82
796.61
0
-52.42(-6.17%)
Mar 19, 2020
822.46
884.21
783.83
849.03
0
+19.82(+2.39%)
Mar 18, 2020
833.78
881.76
776.41
829.21
0
-52.45(-5.95%)
Mar 17, 2020
844.33
905.64
810.28
881.66
0
+51.97(+6.26%)
Mar 16, 2020
833.29
897.54
797.59
829.68
0
-103.14(-11.06%)
Mar 13, 2020
909.38
946.00
860.61
932.83
0
+60.51(+6.94%)
Mar 12, 2020
903.94
932.39
850.39
872.32
0
-93.88(-9.72%)
Mar 11, 2020
989.21
1001
948.41
966.20
0
-48.15(-4.75%)
Mar 10, 2020
1012
1029
961.49
1014
0
+26.31(+2.66%)
Mar 09, 2020
1001
1031
969.97
988.04
0
-72.50(-6.84%)
Mar 06, 2020
1044
1073
1030
1061
0
-12.10(-1.13%)
Mar 05, 2020
1082
1095
1058
1073
0
-34.50(-3.12%)
Mar 04, 2020
1084
1111
1071
1107
0
+37.44(+3.50%)
Mar 03, 2020
1082
1105
1056
1070
0
-12.41(-1.15%)
Mar 02, 2020
1057
1087
1039
1082
0
+29.94(+2.85%)
Feb 28, 2020
1042
1068
1017
1052
0
-15.77(-1.48%)
Feb 27, 2020
1085
1108
1060
1068
0
-35.09(-3.18%)
Feb 26, 2020
1114
1129
1097
1103
0
-5.82(-0.52%)
Feb 25, 2020
1144
1151
1103
1109
0
-30.57(-2.68%)
Feb 24, 2020
1145
1155
1126
1139
0
-34.20(-2.91%)
Feb 21, 2020
1180
1189
1163
1174
0
-10.57(-0.89%)
Feb 20, 2020
1177
1193
1167
1184
0
+3.23(+0.27%)
Feb 19, 2020
1186
1196
1174
1181
0
-2.27(-0.19%)
Feb 18, 2020
1185
1195
1173
1183
0
-4.99(-0.42%)
Feb 14, 2020
1189
1198
1176
1188
0
-0.70(-0.06%)
Feb 13, 2020
1182
1200
1172
1189
0
-0.54(-0.05%)
Feb 12, 2020
1186
1201
1176
1189
0
+7.23(+0.61%)
Feb 11, 2020
1181
1195
1168
1182
0
+3.13(+0.27%)
Feb 10, 2020
1177
1188
1169
1179
0
-0.01(-0.00%)
Feb 07, 2020
1187
1194
1171
1179
0
-11.30(-0.95%)
Feb 06, 2020
1196
1206
1181
1190
0
-2.40(-0.20%)
Feb 05, 2020
1189
1203
1177
1193
0
+11.34(+0.96%)
Feb 04, 2020
1186
1198
1171
1181
0
+10.40(+0.89%)
Feb 03, 2020
1171
1186
1162
1171
0
+7.37(+0.63%)
Jan 31, 2020
1183
1190
1157
1164
0
-20.79(-1.76%)
Jan 30, 2020
1176
1191
1165
1184
0
+1.56(+0.13%)
Jan 29, 2020
1188
1199
1174
1183
0
-2.46(-0.21%)
Jan 28, 2020
1184
1197
1172
1185
0
+4.63(+0.39%)
Jan 27, 2020
1178
1194
1169
1181
0
-12.79(-1.07%)
Jan 24, 2020
1206
1210
1185
1194
0
-9.84(-0.82%)
Jan 23, 2020
1198
1211
1187
1203
0
+0.70(+0.06%)
Jan 22, 2020
1206
1213
1195
1203
0
+1.07(+0.09%)
Jan 21, 2020
1202
1212
1190
1202
0
-5.86(-0.49%)
Jan 20, 2020
1211
1218
1200
1207
0
+0.00(+0.00%)
Jan 17, 2020
1210
1218
1200
1207
0
+0.25(+0.02%)
Jan 16, 2020
1203
1215
1195
1207
0
+8.69(+0.73%)
Jan 15, 2020
1196
1210
1188
1199
0
+0.80(+0.07%)
Jan 14, 2020
1196
1208
1186
1198
0
+1.14(+0.10%)
Jan 13, 2020
1189
1203
1179
1197
0
+9.88(+0.83%)
Jan 10, 2020
1191
1200
1178
1187
0
-3.96(-0.33%)
Jan 09, 2020
1194
1203
1180
1191
0
-0.83(-0.07%)
Jan 08, 2020
1188
1201
1180
1192
0
+5.04(+0.42%)
Jan 07, 2020
1190
1198
1179
1186
0
-5.63(-0.47%)
Jan 06, 2020
1187
1199
1178
1192
0
-0.28(-0.02%)
Jan 03, 2020
1186
1200
1179
1192
0
-4.20(-0.35%)
Jan 02, 2020
1203
1211
1185
1197
0
-2.08(-0.17%)
Dec 31, 2019
1196
1207
1190
1199
0
+1.34(+0.11%)
Dec 30, 2019
1200
1207
1189
1197
0
-2.29(-0.19%)
Dec 27, 2019
1201
1207
1193
1200
0
+2.09(+0.17%)
Dec 26, 2019
1199
1204
1189
1198
0
-0.66(-0.06%)
Dec 24, 2019
1199
1205
1191
1198
0
-0.12(-0.01%)
Dec 23, 2019
1203
1210
1189
1198
0
-2.23(-0.19%)
Dec 20, 2019
1198
1211
1187
1201
0
+7.03(+0.59%)
Dec 19, 2019
1194
1203
1183
1194
0
+0.58(+0.05%)
Dec 18, 2019
1193
1202
1181
1193
0
+2.74(+0.23%)
Dec 17, 2019
1188
1200
1179
1190
0
+1.34(+0.11%)
Dec 16, 2019
1188
1201
1180
1189
0
+6.88(+0.58%)
Dec 13, 2019
1186
1197
1170
1182
0
-4.28(-0.36%)
Dec 12, 2019
1180
1196
1172
1186
0
+6.59(+0.56%)
Dec 11, 2019
1176
1186
1168
1180
0
+5.77(+0.49%)
Dec 10, 2019
1173
1182
1165
1174
0
-2.30(-0.20%)
Dec 09, 2019
1177
1187
1168
1176
0
-1.12(-0.10%)
Dec 06, 2019
1176
1188
1168
1177
0
+10.01(+0.86%)
Dec 05, 2019
1162
1174
1155
1167
0
+7.37(+0.64%)
Dec 04, 2019
1155
1171
1150
1160
0
+8.87(+0.77%)
Dec 03, 2019
1150
1158
1138
1151
0
-7.79(-0.67%)
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.