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
Packaging & Containers Sector
(CIX:
MSECTOR325
)
4,735.18
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 30, 2022
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 29, 2013
1881
1888
1868
1873
0
-6.20(-0.33%)
Nov 28, 2013
1878
1891
1865
1879
0
+0.15(+0.01%)
Nov 27, 2013
1877
1891
1864
1879
0
+6.37(+0.34%)
Nov 26, 2013
1867
1883
1859
1873
0
+4.98(+0.27%)
Nov 25, 2013
1875
1890
1860
1868
0
-3.30(-0.18%)
Nov 22, 2013
1868
1880
1854
1871
0
+3.29(+0.18%)
Nov 21, 2013
1845
1876
1840
1868
0
+28.98(+1.58%)
Nov 20, 2013
1857
1868
1832
1839
0
-15.31(-0.83%)
Nov 19, 2013
1858
1876
1844
1854
0
-5.54(-0.30%)
Nov 18, 2013
1860
1874
1845
1859
0
+1.35(+0.07%)
Nov 15, 2013
1849
1867
1836
1858
0
+13.52(+0.73%)
Nov 14, 2013
1842
1853
1829
1845
0
+20.77(+1.14%)
Nov 12, 2013
1829
1836
1811
1824
0
-9.12(-0.50%)
Nov 11, 2013
1823
1839
1814
1833
0
+12.16(+0.67%)
Nov 08, 2013
1799
1830
1792
1821
0
+21.19(+1.18%)
Nov 07, 2013
1838
1848
1797
1800
0
-34.31(-1.87%)
Nov 06, 2013
1837
1848
1822
1834
0
+3.24(+0.18%)
Nov 05, 2013
1859
1866
1820
1831
0
-36.47(-1.95%)
Nov 04, 2013
1853
1872
1841
1867
0
+20.33(+1.10%)
Nov 01, 2013
1841
1860
1826
1847
0
+9.16(+0.50%)
Oct 31, 2013
1822
1854
1808
1838
0
+22.32(+1.23%)
Oct 30, 2013
1830
1847
1804
1815
0
+1.50(+0.08%)
Oct 29, 2013
1826
1841
1797
1814
0
-16.39(-0.90%)
Oct 28, 2013
1833
1843
1818
1830
0
-3.77(-0.21%)
Oct 25, 2013
1825
1843
1812
1834
0
+11.59(+0.64%)
Oct 24, 2013
1806
1829
1798
1822
0
+22.51(+1.25%)
Oct 23, 2013
1818
1826
1786
1800
0
-36.40(-1.98%)
Oct 22, 2013
1822
1843
1815
1836
0
+20.29(+1.12%)
Oct 21, 2013
1818
1825
1799
1816
0
+0.18(+0.01%)
Oct 18, 2013
1821
1827
1798
1816
0
+3.40(+0.19%)
Oct 17, 2013
1775
1819
1768
1812
0
+34.85(+1.96%)
Oct 16, 2013
1779
1788
1762
1778
0
+11.74(+0.66%)
Oct 15, 2013
1788
1796
1760
1766
0
-20.69(-1.16%)
Oct 14, 2013
1738
1790
1762
1787
0
+6.09(+0.34%)
Oct 11, 2013
1762
1785
1753
1780
0
+14.63(+0.83%)
Oct 10, 2013
1759
1776
1747
1766
0
+28.01(+1.61%)
Oct 09, 2013
1742
1751
1724
1738
0
-2.48(-0.14%)
Oct 08, 2013
1745
1766
1731
1740
0
-14.02(-0.80%)
Oct 07, 2013
1753
1768
1742
1754
0
-14.69(-0.83%)
Oct 04, 2013
1762
1778
1755
1769
0
+7.39(+0.42%)
Oct 03, 2013
1777
1782
1749
1762
0
-20.59(-1.16%)
Oct 02, 2013
1781
1795
1767
1782
0
-9.98(-0.56%)
Oct 01, 2013
1776
1804
1773
1792
0
-0.78(-0.04%)
Sep 27, 2013
1799
1806
1783
1793
0
-19.08(-1.05%)
Sep 26, 2013
1800
1821
1791
1812
0
+15.24(+0.85%)
Sep 25, 2013
1787
1812
1778
1797
0
-5.39(-0.30%)
Sep 24, 2013
1796
1818
1789
1802
0
+5.96(+0.33%)
Sep 23, 2013
1805
1818
1782
1796
0
-15.20(-0.84%)
Sep 20, 2013
1835
1847
1802
1811
0
-20.18(-1.10%)
Sep 19, 2013
1850
1860
1826
1832
0
-15.45(-0.84%)
Sep 18, 2013
1825
1853
1802
1847
0
+21.76(+1.19%)
Sep 17, 2013
1838
1845
1813
1825
0
-13.13(-0.71%)
Sep 16, 2013
1837
1854
1809
1838
0
+41.58(+2.31%)
Sep 13, 2013
1793
1804
1779
1797
0
+7.64(+0.43%)
Sep 12, 2013
1807
1811
1784
1789
0
-20.02(-1.11%)
Sep 11, 2013
1815
1821
1795
1809
0
-7.18(-0.40%)
Sep 10, 2013
1812
1827
1800
1816
0
+15.00(+0.83%)
Sep 09, 2013
1774
1805
1771
1801
0
+30.99(+1.75%)
Sep 06, 2013
1778
1787
1746
1770
0
-1.98(-0.11%)
Sep 05, 2013
1772
1783
1761
1772
0
-0.99(-0.06%)
Sep 04, 2013
1752
1778
1743
1773
0
+19.20(+1.09%)
Sep 03, 2013
1767
1783
1736
1754
0
+9.41(+0.54%)
Aug 30, 2013
1745
1745
1745
0
-19.10(-1.08%)
Aug 29, 2013
1752
1781
1749
1764
0
+6.64(+0.38%)
Aug 28, 2013
1765
1774
1750
1757
0
-9.23(-0.52%)
Aug 27, 2013
1785
1794
1760
1766
0
-37.67(-2.09%)
Aug 26, 2013
1802
1821
1791
1804
0
+3.85(+0.21%)
Aug 23, 2013
1794
1809
1777
1800
0
+10.84(+0.61%)
Aug 22, 2013
1782
1796
1772
1789
0
+11.02(+0.62%)
Aug 21, 2013
1786
1797
1771
1778
0
-14.20(-0.79%)
Aug 20, 2013
1783
1802
1775
1793
0
+12.45(+0.70%)
Aug 19, 2013
1780
1797
1768
1780
0
-2.48(-0.14%)
Aug 16, 2013
1782
1800
1769
1783
0
-1.58(-0.09%)
Aug 15, 2013
1801
1809
1773
1784
0
-33.88(-1.86%)
Aug 14, 2013
1815
1830
1808
1818
0
+2.77(+0.15%)
Aug 13, 2013
1817
1825
1804
1815
0
+2.05(+0.11%)
Aug 12, 2013
1794
1818
1790
1813
0
+8.68(+0.48%)
Aug 09, 2013
1801
1821
1793
1805
0
+3.05(+0.17%)
Aug 08, 2013
1802
1818
1792
1802
0
+4.56(+0.25%)
Aug 07, 2013
1792
1806
1775
1797
0
-1.29(-0.07%)
Aug 06, 2013
1815
1823
1789
1798
0
-19.28(-1.06%)
Aug 05, 2013
1800
1835
1808
1818
0
-9.02(-0.49%)
Aug 02, 2013
1811
1835
1802
1827
0
+16.99(+0.94%)
Aug 01, 2013
1785
1822
1780
1810
0
+41.17(+2.33%)
Jul 31, 2013
1766
1788
1758
1768
0
+5.38(+0.31%)
Jul 30, 2013
1761
1772
1748
1763
0
+6.55(+0.37%)
Jul 29, 2013
1750
1766
1742
1757
0
+3.65(+0.21%)
Jul 26, 2013
1751
1762
1734
1753
0
-5.79(-0.33%)
Jul 25, 2013
1755
1777
1739
1759
0
-5.65(-0.32%)
Jul 24, 2013
1762
1782
1745
1764
0
+1.39(+0.08%)
Jul 23, 2013
1773
1778
1753
1763
0
-4.62(-0.26%)
Jul 22, 2013
1769
1782
1758
1768
0
+5.54(+0.31%)
Jul 19, 2013
1758
1767
1744
1762
0
+7.05(+0.40%)
Jul 18, 2013
1740
1767
1731
1755
0
+23.05(+1.33%)
Jul 17, 2013
1743
1752
1723
1732
0
+0.94(+0.05%)
Jul 16, 2013
1746
1751
1723
1731
0
-15.18(-0.87%)
Jul 15, 2013
1754
1762
1736
1746
0
-6.47(-0.37%)
Jul 12, 2013
1748
1763
1738
1753
0
+4.92(+0.28%)
Jul 11, 2013
1738
1753
1720
1748
0
+31.30(+1.82%)
Jul 10, 2013
1709
1724
1697
1716
0
+8.56(+0.50%)
Jul 09, 2013
1699
1712
1690
1708
0
+19.30(+1.14%)
Jul 08, 2013
1688
1699
1678
1689
0
+6.26(+0.37%)
Jul 05, 2013
1669
1688
1660
1682
0
+24.27(+1.46%)
Jul 04, 2013
1655
1666
1645
1658
0
+0.00(+0.00%)
Jul 03, 2013
1655
1666
1645
1658
0
-4.66(-0.28%)
Jul 02, 2013
1657
1676
1647
1663
0
+3.20(+0.19%)
Jul 01, 2013
1628
1684
1643
1659
0
+18.55(+1.13%)
Jun 28, 2013
1641
1656
1629
1641
0
+17.73(+1.09%)
Jun 26, 2013
1626
1638
1608
1623
0
+8.35(+0.52%)
Jun 25, 2013
1617
1626
1594
1615
0
+7.99(+0.50%)
Jun 24, 2013
1613
1622
1589
1607
0
-22.54(-1.38%)
Jun 21, 2013
1639
1648
1605
1629
0
+0.94(+0.06%)
Jun 20, 2013
1646
1655
1618
1628
0
-34.79(-2.09%)
Jun 19, 2013
1683
1693
1660
1663
0
-20.54(-1.22%)
Jun 18, 2013
1681
1694
1672
1684
0
+5.65(+0.34%)
Jun 17, 2013
1678
1689
1665
1678
0
+8.14(+0.49%)
Jun 14, 2013
1672
1681
1660
1670
0
-4.37(-0.26%)
Jun 13, 2013
1640
1680
1636
1674
0
+33.70(+2.05%)
Jun 12, 2013
1672
1675
1635
1641
0
-21.39(-1.29%)
Jun 11, 2013
1661
1678
1650
1662
0
-18.44(-1.10%)
Jun 10, 2013
1685
1692
1669
1680
0
-0.32(-0.02%)
Jun 07, 2013
1664
1687
1654
1681
0
+24.52(+1.48%)
Jun 06, 2013
1634
1661
1627
1656
0
+21.44(+1.31%)
Jun 05, 2013
1658
1663
1631
1635
0
-29.53(-1.77%)
Jun 04, 2013
1669
1683
1652
1664
0
-5.70(-0.34%)
Jun 03, 2013
1666
1678
1640
1670
0
+7.01(+0.42%)
May 31, 2013
1669
1691
1659
1663
0
-16.70(-0.99%)
May 30, 2013
1682
1694
1669
1680
0
-0.52(-0.03%)
May 29, 2013
1687
1695
1667
1680
0
-19.53(-1.15%)
May 28, 2013
1700
1717
1692
1700
0
+19.84(+1.18%)
May 27, 2013
1683
1693
1667
1680
0
+0.08(+0.00%)
May 24, 2013
1683
1692
1667
1680
0
-14.43(-0.85%)
May 23, 2013
1683
1706
1670
1694
0
-5.02(-0.30%)
May 22, 2013
1717
1735
1692
1699
0
-18.25(-1.06%)
May 21, 2013
1716
1729
1708
1718
0
+2.08(+0.12%)
May 20, 2013
1686
1727
1706
1716
0
-0.10(-0.01%)
May 17, 2013
1710
1724
1700
1716
0
+8.31(+0.49%)
May 16, 2013
1706
1725
1696
1707
0
-2.40(-0.14%)
May 15, 2013
1695
1718
1686
1710
0
+24.44(+1.45%)
May 13, 2013
1684
1695
1671
1685
0
-0.45(-0.03%)
May 10, 2013
1681
1693
1672
1686
0
+3.36(+0.20%)
May 09, 2013
1682
1694
1673
1682
0
-2.78(-0.16%)
May 08, 2013
1673
1689
1665
1685
0
+11.34(+0.68%)
May 07, 2013
1661
1678
1655
1674
0
+13.88(+0.84%)
May 06, 2013
1657
1669
1649
1660
0
+3.42(+0.21%)
May 03, 2013
1645
1667
1630
1656
0
+25.81(+1.58%)
May 02, 2013
1623
1644
1615
1631
0
+9.40(+0.58%)
May 01, 2013
1632
1647
1610
1621
0
-15.09(-0.92%)
Apr 30, 2013
1632
1650
1614
1636
0
+3.81(+0.23%)
Apr 29, 2013
1625
1644
1611
1633
0
+13.87(+0.86%)
Apr 26, 2013
1634
1637
1611
1619
0
-16.92(-1.03%)
Apr 25, 2013
1643
1661
1617
1636
0
-15.71(-0.95%)
Apr 24, 2013
1654
1672
1637
1651
0
-1.21(-0.07%)
Apr 23, 2013
1633
1660
1625
1653
0
+25.65(+1.58%)
Apr 22, 2013
1619
1635
1601
1627
0
+11.71(+0.73%)
Apr 19, 2013
1603
1629
1595
1615
0
+18.31(+1.15%)
Apr 18, 2013
1616
1625
1587
1597
0
-10.47(-0.65%)
Apr 17, 2013
1622
1626
1585
1607
0
-24.91(-1.53%)
Apr 16, 2013
1613
1640
1606
1632
0
+31.57(+1.97%)
Apr 15, 2013
1651
1653
1593
1601
0
-62.91(-3.78%)
Apr 12, 2013
1669
1677
1645
1664
0
-11.62(-0.69%)
Apr 11, 2013
1675
1692
1663
1675
0
+1.87(+0.11%)
Apr 10, 2013
1649
1679
1643
1673
0
+26.60(+1.62%)
Apr 09, 2013
1651
1659
1638
1647
0
-2.56(-0.16%)
Apr 08, 2013
1631
1652
1626
1649
0
+18.80(+1.15%)
Apr 05, 2013
1618
1635
1603
1630
0
-5.66(-0.35%)
Apr 04, 2013
1641
1649
1629
1636
0
-1.33(-0.08%)
Apr 03, 2013
1670
1673
1623
1637
0
-31.36(-1.88%)
Apr 02, 2013
1670
1684
1656
1669
0
+4.08(+0.25%)
Apr 01, 2013
1675
1682
1654
1665
0
-10.38(-0.62%)
Mar 28, 2013
1675
1675
1675
0
+4.51(+0.27%)
Mar 27, 2013
1652
1676
1641
1671
0
+7.71(+0.46%)
Mar 26, 2013
1651
1669
1641
1663
0
+15.33(+0.93%)
Mar 25, 2013
1642
1661
1634
1648
0
+3.17(+0.19%)
Mar 22, 2013
1643
1654
1627
1644
0
+0.44(+0.03%)
Mar 21, 2013
1659
1670
1639
1644
0
-24.43(-1.46%)
Mar 20, 2013
1660
1678
1651
1668
0
+15.82(+0.96%)
Mar 19, 2013
1647
1663
1635
1653
0
+5.14(+0.31%)
Mar 18, 2013
1633
1657
1628
1647
0
-7.35(-0.44%)
Mar 15, 2013
1650
1666
1642
1655
0
+2.83(+0.17%)
Mar 14, 2013
1636
1657
1630
1652
0
+20.72(+1.27%)
Mar 13, 2013
1621
1638
1611
1631
0
+11.26(+0.70%)
Mar 12, 2013
1623
1630
1609
1620
0
-2.82(-0.17%)
Mar 11, 2013
1613
1631
1605
1623
0
+6.14(+0.38%)
Mar 08, 2013
1607
1622
1601
1617
0
+17.25(+1.08%)
Mar 07, 2013
1594
1608
1586
1599
0
+5.75(+0.36%)
Mar 06, 2013
1597
1608
1585
1594
0
+3.66(+0.23%)
Mar 05, 2013
1587
1601
1580
1590
0
+12.69(+0.80%)
Mar 04, 2013
1567
1581
1559
1577
0
+6.59(+0.42%)
Mar 01, 2013
1569
1579
1553
1571
0
-6.19(-0.39%)
Feb 28, 2013
1577
1591
1569
1577
0
+3.14(+0.20%)
Feb 27, 2013
1549
1581
1543
1574
0
+22.89(+1.48%)
Feb 26, 2013
1543
1557
1530
1551
0
-12.00(-0.77%)
Feb 22, 2013
1548
1573
1543
1563
0
+21.96(+1.43%)
Feb 21, 2013
1540
1558
1525
1541
0
-3.73(-0.24%)
Feb 20, 2013
1575
1582
1542
1545
0
-23.81(-1.52%)
Feb 15, 2013
1568
1568
1568
0
+31.17(+2.03%)
Feb 14, 2013
1529
1543
1524
1537
0
+2.11(+0.14%)
Feb 13, 2013
1525
1538
1517
1535
0
+13.75(+0.90%)
Feb 12, 2013
1522
1531
1511
1521
0
-4.42(-0.29%)
Feb 11, 2013
1533
1541
1515
1526
0
-0.98(-0.06%)
Feb 08, 2013
1522
1536
1518
1527
0
+6.43(+0.42%)
Feb 07, 2013
1523
1532
1509
1520
0
-1.08(-0.07%)
Feb 06, 2013
1514
1527
1509
1521
0
+15.27(+1.01%)
Feb 04, 2013
1513
1520
1499
1506
0
-14.58(-0.96%)
Feb 01, 2013
1500
1527
1489
1521
0
+30.90(+2.07%)
Jan 31, 2013
1479
1514
1469
1490
0
-2.28(-0.15%)
Jan 30, 2013
1501
1515
1482
1492
0
-9.20(-0.61%)
Jan 29, 2013
1495
1508
1487
1501
0
+8.38(+0.56%)
Jan 28, 2013
1496
1503
1481
1493
0
-3.32(-0.22%)
Jan 25, 2013
1495
1504
1484
1496
0
+4.78(+0.32%)
Jan 24, 2013
1490
1504
1480
1492
0
+3.43(+0.23%)
Jan 23, 2013
1485
1499
1477
1488
0
+1.41(+0.09%)
Jan 22, 2013
1485
1495
1474
1487
0
-4.42(-0.30%)
Jan 21, 2013
1486
1496
1476
1491
0
-0.04(-0.00%)
Jan 18, 2013
1487
1496
1475
1491
0
+5.47(+0.37%)
Jan 17, 2013
1473
1494
1468
1486
0
+16.93(+1.15%)
Jan 16, 2013
1467
1475
1458
1469
0
-0.67(-0.05%)
Jan 15, 2013
1458
1475
1452
1469
0
+4.73(+0.32%)
Jan 14, 2013
1459
1473
1453
1465
0
+2.96(+0.20%)
Jan 12, 2013
1459
1467
1446
1462
0
+0.00(+0.00%)
Jan 11, 2013
1459
1467
1446
1462
0
+4.30(+0.30%)
Jan 10, 2013
1466
1469
1449
1457
0
-1.51(-0.10%)
Jan 09, 2013
1461
1472
1453
1459
0
+0.17(+0.01%)
Jan 08, 2013
1462
1470
1450
1459
0
-6.07(-0.41%)
Jan 07, 2013
1468
1474
1459
1465
0
-8.57(-0.58%)
Jan 04, 2013
1465
1478
1458
1473
0
+10.36(+0.71%)
Jan 03, 2013
1452
1475
1446
1463
0
+9.18(+0.63%)
Jan 02, 2013
1448
1456
1425
1454
0
+33.28(+2.34%)
Dec 31, 2012
1421
1421
1421
0
+21.12(+1.51%)
Dec 28, 2012
1401
1411
1393
1399
0
-11.70(-0.83%)
Dec 27, 2012
1416
1420
1398
1411
0
-3.00(-0.21%)
Dec 26, 2012
1403
1428
1407
1414
0
-2.54(-0.18%)
Dec 24, 2012
1417
1417
1417
0
+3.81(+0.27%)
Dec 21, 2012
1412
1427
1403
1413
0
-17.71(-1.24%)
Dec 20, 2012
1412
1434
1407
1431
0
+17.42(+1.23%)
Dec 19, 2012
1406
1422
1399
1413
0
+7.40(+0.53%)
Dec 18, 2012
1393
1412
1385
1406
0
+6.10(+0.44%)
Dec 17, 2012
1389
1403
1384
1400
0
+13.31(+0.96%)
Dec 14, 2012
1393
1401
1379
1386
0
-6.62(-0.48%)
Dec 13, 2012
1399
1413
1389
1393
0
-8.98(-0.64%)
Dec 12, 2012
1411
1421
1396
1402
0
-5.67(-0.40%)
Dec 11, 2012
1411
1424
1401
1408
0
+3.12(+0.22%)
Dec 10, 2012
1394
1412
1390
1405
0
+9.76(+0.70%)
Dec 07, 2012
1392
1401
1383
1395
0
+6.17(+0.44%)
Dec 06, 2012
1380
1394
1374
1389
0
+8.71(+0.63%)
Dec 05, 2012
1383
1397
1370
1380
0
-2.62(-0.19%)
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.