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
Shanghai
(IX:
SHANG
)
3,051.28
+2.49 (+0.08%)
Daily Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 31, 2010
2752
2768
2725
2760
73,200
+8.04(+0.29%)
Dec 30, 2010
2735
2753
2721
2752
64,000
+18.54(+0.68%)
Dec 29, 2010
2768
2775
2730
2733
84,400
-48.41(-1.74%)
Dec 28, 2010
2843
2877
2775
2781
97,800
+0.00(+0.00%)
Dec 27, 2010
2843
2877
2775
2781
0
-53.76(-1.90%)
Dec 26, 2010
2841
2853
2814
2835
0
+0.00(+0.00%)
Dec 25, 2010
2841
2853
2814
2835
81,200
-20.06(-0.70%)
Dec 24, 2010
2874
2894
2850
2855
89,000
-22.68(-0.79%)
Dec 23, 2010
2911
2917
2867
2878
98,400
-26.21(-0.90%)
Dec 22, 2010
2858
2908
2847
2904
106,800
-0.01(-0.00%)
Dec 21, 2010
2858
2908
2847
2904
0
+51.20(+1.79%)
Dec 20, 2010
2901
2912
2805
2853
0
-40.82(-1.41%)
Dec 18, 2010
2897
2899
2881
2894
73,600
-4.40(-0.15%)
Dec 17, 2010
2909
2921
2892
2898
87,600
-13.27(-0.46%)
Dec 16, 2010
2927
2939
2906
2911
109,400
-15.67(-0.54%)
Dec 15, 2010
2928
2933
2912
2927
121,000
+4.13(+0.14%)
Dec 14, 2010
2850
2924
2848
2923
128,800
+81.91(+2.88%)
Dec 11, 2010
2799
2850
2793
2841
80,400
+30.09(+1.07%)
Dec 10, 2010
2838
2855
2809
2811
94,600
-37.60(-1.32%)
Dec 09, 2010
2869
2881
2844
2849
86,800
-27.31(-0.95%)
Dec 08, 2010
2844
2885
2809
2876
86,800
+18.68(+0.65%)
Dec 07, 2010
2850
2871
2832
2857
89,800
+0.00(+0.00%)
Dec 06, 2010
2850
2871
2832
2857
0
+14.75(+0.52%)
Dec 04, 2010
2847
2853
2823
2842
83,600
-1.18(-0.04%)
Dec 03, 2010
2860
2871
2841
2844
104,200
+20.16(+0.71%)
Dec 02, 2010
2811
2834
2796
2823
81,200
+3.27(+0.12%)
Dec 01, 2010
2863
2881
2759
2820
139,400
-46.18(-1.61%)
Nov 30, 2010
2861
2879
2842
2866
102,400
+0.00(+0.00%)
Nov 29, 2010
2861
2879
2842
2866
0
-5.34(-0.19%)
Nov 27, 2010
2890
2894
2852
2872
110,800
-26.56(-0.92%)
Nov 26, 2010
2876
2902
2857
2898
131,600
+38.32(+1.34%)
Nov 25, 2010
2795
2861
2795
2860
116,200
+31.66(+1.12%)
Nov 24, 2010
2872
2872
2792
2828
116,400
-56.09(-1.94%)
Nov 23, 2010
2862
2905
2853
2884
127,200
+0.00(+0.00%)
Nov 22, 2010
2862
2905
2853
2884
0
-4.20(-0.15%)
Nov 20, 2010
2880
2889
2807
2889
123,800
+23.12(+0.81%)
Nov 19, 2010
2856
2874
2827
2865
102,200
+26.59(+0.94%)
Nov 18, 2010
2852
2891
2824
2839
123,800
-55.68(-1.92%)
Nov 17, 2010
3008
3008
2886
2895
171,000
-119.87(-3.98%)
Nov 16, 2010
2985
3016
2940
3014
153,200
+0.00(+0.00%)
Nov 15, 2010
2985
3016
2940
3014
0
+28.97(+0.97%)
Nov 13, 2010
3122
3150
2975
2985
233,000
-162.30(-5.16%)
Nov 12, 2010
3109
3187
3103
3148
210,200
+32.38(+1.04%)
Nov 11, 2010
3120
3124
3094
3115
185,000
-19.64(-0.63%)
Nov 10, 2010
3159
3159
3110
3135
192,400
-24.51(-0.78%)
Nov 09, 2010
3140
3161
3124
3160
205,400
+0.00(+0.00%)
Nov 08, 2010
3140
3161
3124
3160
0
+30.01(+0.96%)
Nov 07, 2010
3130
3143
3106
3130
0
+0.00(+0.00%)
Nov 06, 2010
3130
3143
3106
3130
0
+0.00(+0.00%)
Nov 05, 2010
3130
3143
3106
3130
212,000
+42.56(+1.38%)
Nov 04, 2010
3035
3087
3035
3087
176,800
+55.95(+1.85%)
Nov 03, 2010
3044
3069
3017
3031
189,800
-14.44(-0.47%)
Nov 02, 2010
3062
3090
3029
3045
225,000
-8.59(-0.28%)
Nov 01, 2010
2987
3054
2987
3054
186,200
+75.18(+2.52%)
Oct 31, 2010
2993
2997
2955
2979
0
+0.00(+0.00%)
Oct 30, 2010
2993
2997
2955
2979
0
+0.01(+0.00%)
Oct 29, 2010
2993
2997
2955
2979
147,200
-13.75(-0.46%)
Oct 28, 2010
2989
3007
2969
2993
143,600
-4.47(-0.15%)
Oct 27, 2010
3032
3056
2989
2997
176,200
-44.49(-1.46%)
Oct 26, 2010
3066
3073
3018
3042
198,800
-9.88(-0.32%)
Oct 25, 2010
2980
3052
2959
3051
192,200
+76.38(+2.57%)
Oct 24, 2010
2977
2998
2955
2975
0
+0.00(+0.00%)
Oct 23, 2010
2977
2998
2955
2975
0
+0.00(+0.00%)
Oct 22, 2010
2977
2998
2955
2975
147,000
-8.49(-0.28%)
Oct 21, 2010
3009
3018
2959
2984
161,400
-20.42(-0.68%)
Oct 20, 2010
2948
3041
2942
3004
207,800
+2.10(+0.07%)
Oct 19, 2010
2950
3002
2932
3002
170,600
+46.62(+1.58%)
Oct 18, 2010
2985
3026
2945
2955
263,400
-15.93(-0.54%)
Oct 17, 2010
2864
2971
2858
2971
0
+0.00(+0.00%)
Oct 16, 2010
2864
2971
2858
2971
0
+0.00(+0.00%)
Oct 15, 2010
2864
2971
2858
2971
236,600
+91.52(+3.18%)
Oct 14, 2010
2882
2919
2865
2880
229,400
+18.28(+0.64%)
Oct 13, 2010
2842
2862
2826
2861
185,200
+19.95(+0.70%)
Oct 12, 2010
2796
2843
2782
2841
167,400
+34.47(+1.23%)
Oct 11, 2010
2755
2824
2755
2807
207,600
+151.28(+5.70%)
Oct 10, 2010
2600
2656
2598
2656
0
+0.00(+0.00%)
Oct 09, 2010
2600
2656
2598
2656
0
-83.08(-3.03%)
Oct 08, 2010
2681
2748
2678
2739
135,800
+83.08(+3.13%)
Oct 07, 2010
2600
2656
2598
2656
0
+0.00(+0.00%)
Oct 06, 2010
2600
2656
2598
2656
0
+0.00(+0.00%)
Oct 05, 2010
2600
2656
2598
2656
0
+0.00(+0.00%)
Oct 04, 2010
2600
2656
2598
2656
0
+0.00(+0.00%)
Oct 03, 2010
2600
2656
2598
2656
0
+0.00(+0.00%)
Oct 02, 2010
2600
2656
2598
2656
0
+0.00(+0.00%)
Oct 01, 2010
2600
2656
2598
2656
0
+0.00(+0.00%)
Sep 30, 2010
2600
2656
2598
2656
89,600
+44.98(+1.72%)
Sep 29, 2010
2609
2634
2604
2611
88,600
-0.67(-0.03%)
Sep 28, 2010
2625
2625
2607
2611
93,200
-16.62(-0.63%)
Sep 27, 2010
2601
2629
2597
2628
76,800
+36.42(+1.41%)
Sep 26, 2010
2594
2601
2580
2592
0
+0.00(+0.00%)
Sep 25, 2010
2594
2601
2580
2592
0
+0.00(+0.00%)
Sep 24, 2010
2594
2601
2580
2592
0
+0.00(+0.00%)
Sep 23, 2010
2594
2601
2580
2592
0
+0.00(+0.00%)
Sep 22, 2010
2594
2601
2580
2592
0
+0.00(+0.00%)
Sep 21, 2010
2594
2601
2580
2592
58,200
+2.84(+0.11%)
Sep 20, 2010
2601
2607
2574
2589
79,400
-9.98(-0.38%)
Sep 19, 2010
2608
2615
2593
2599
0
+0.00(+0.00%)
Sep 18, 2010
2608
2615
2593
2599
0
+0.00(+0.00%)
Sep 17, 2010
2608
2615
2593
2599
83,200
-3.78(-0.15%)
Sep 16, 2010
2647
2653
2583
2602
119,000
-50.03(-1.89%)
Sep 15, 2010
2688
2688
2646
2652
122,000
-36.02(-1.34%)
Sep 14, 2010
2694
2704
2679
2689
120,800
+0.20(+0.01%)
Sep 13, 2010
2666
2697
2661
2688
118,000
+25.11(+0.94%)
Sep 12, 2010
2657
2668
2629
2663
0
+0.00(+0.00%)
Sep 11, 2010
2657
2668
2629
2663
0
+0.00(+0.00%)
Sep 10, 2010
2657
2668
2629
2663
113,000
+6.86(+0.26%)
Sep 09, 2010
2699
2699
2652
2656
133,000
-38.94(-1.44%)
Sep 08, 2010
2688
2696
2674
2695
113,600
-3.07(-0.11%)
Sep 07, 2010
2698
2705
2679
2698
112,200
+2.11(+0.08%)
Sep 06, 2010
2667
2699
2664
2696
144,200
+40.86(+1.54%)
Sep 05, 2010
2658
2661
2632
2655
0
+0.00(+0.00%)
Sep 03, 2010
2658
2661
2632
2655
129,400
-0.39(-0.01%)
Sep 02, 2010
2647
2660
2636
2656
124,000
+32.90(+1.25%)
Sep 01, 2010
2641
2663
2604
2623
127,200
-15.92(-0.60%)
Aug 31, 2010
2645
2647
2627
2639
110,800
-13.86(-0.52%)
Aug 30, 2010
2622
2656
2620
2653
110,400
+41.92(+1.61%)
Aug 29, 2010
2602
2613
2589
2611
0
+0.00(+0.00%)
Aug 27, 2010
2602
2613
2589
2611
70,400
+7.26(+0.28%)
Aug 26, 2010
2605
2617
2591
2603
80,400
+6.90(+0.27%)
Aug 25, 2010
2635
2646
2596
2597
109,600
-53.73(-2.03%)
Aug 24, 2010
2637
2667
2615
2650
107,200
+10.94(+0.41%)
Aug 23, 2010
2638
2656
2630
2639
88,200
-2.94(-0.11%)
Aug 21, 2010
2677
2683
2637
2642
0
+0.00(+0.00%)
Aug 20, 2010
2677
2683
2637
2642
116,200
-45.67(-1.70%)
Aug 19, 2010
2669
2702
2659
2688
128,400
+21.68(+0.81%)
Aug 18, 2010
2674
2688
2654
2666
136,200
-5.59(-0.21%)
Aug 17, 2010
2663
2678
2654
2672
122,600
+10.18(+0.38%)
Aug 16, 2010
2604
2665
2597
2662
125,800
+55.01(+2.11%)
Aug 15, 2010
2577
2607
2565
2607
0
+0.00(+0.00%)
Aug 14, 2010
2577
2607
2565
2607
0
+0.00(+0.00%)
Aug 13, 2010
2577
2607
2565
2607
88,800
+31.22(+1.21%)
Aug 12, 2010
2585
2609
2571
2575
92,600
-32.02(-1.23%)
Aug 11, 2010
2588
2618
2586
2608
87,000
+12.23(+0.47%)
Aug 10, 2010
2673
2675
2594
2595
127,000
-77.26(-2.89%)
Aug 09, 2010
2656
2676
2650
2673
120,000
+14.14(+0.53%)
Aug 08, 2010
2619
2659
2599
2658
0
+0.00(+0.00%)
Aug 07, 2010
2619
2659
2599
2658
0
+0.00(+0.00%)
Aug 06, 2010
2619
2659
2599
2658
121,000
+37.63(+1.44%)
Aug 05, 2010
2636
2641
2607
2621
113,600
-17.76(-0.67%)
Aug 04, 2010
2620
2639
2590
2639
112,200
+11.52(+0.44%)
Aug 03, 2010
2679
2682
2627
2627
128,000
-45.52(-1.70%)
Aug 02, 2010
2636
2676
2634
2673
113,000
+35.02(+1.33%)
Aug 01, 2010
2643
2643
2615
2638
0
+0.00(+0.00%)
Jul 31, 2010
2643
2643
2615
2638
0
+0.00(+0.00%)
Jul 30, 2010
2643
2643
2615
2638
94,800
-10.62(-0.40%)
Jul 29, 2010
2635
2656
2624
2648
139,200
+14.46(+0.55%)
Jul 28, 2010
2574
2636
2564
2634
129,000
+58.29(+2.26%)
Jul 27, 2010
2582
2588
2566
2575
86,600
-13.31(-0.51%)
Jul 26, 2010
2576
2589
2556
2589
93,400
+16.65(+0.65%)
Jul 25, 2010
2567
2580
2549
2572
0
+0.00(+0.00%)
Jul 24, 2010
2567
2580
2549
2572
0
+0.00(+0.00%)
Jul 23, 2010
2567
2580
2549
2572
114,400
+9.62(+0.38%)
Jul 22, 2010
2526
2563
2522
2562
106,000
+27.02(+1.07%)
Jul 21, 2010
2530
2553
2520
2535
114,200
+6.66(+0.26%)
Jul 20, 2010
2478
2530
2477
2529
118,600
+53.31(+2.15%)
Jul 19, 2010
2400
2484
2392
2475
88,800
+51.15(+2.11%)
Jul 18, 2010
2415
2428
2389
2424
0
+0.00(+0.00%)
Jul 17, 2010
2415
2428
2389
2424
0
+0.00(+0.00%)
Jul 16, 2010
2415
2428
2389
2424
70,800
-0.03(-0.00%)
Jul 15, 2010
2466
2487
2424
2424
105,600
-46.14(-1.87%)
Jul 14, 2010
2456
2495
2456
2470
73,000
+20.16(+0.82%)
Jul 13, 2010
2469
2469
2439
2450
66,400
-40.44(-1.62%)
Jul 12, 2010
2469
2501
2456
2491
83,000
+19.80(+0.80%)
Jul 10, 2010
2417
2486
2399
2471
0
+0.00(+0.00%)
Jul 09, 2010
2417
2486
2399
2471
85,800
+55.77(+2.31%)
Jul 08, 2010
2430
2436
2402
2415
54,400
-5.97(-0.25%)
Jul 07, 2010
2408
2422
2393
2421
56,200
+11.70(+0.49%)
Jul 06, 2010
2358
2410
2357
2409
61,400
+45.47(+1.92%)
Jul 05, 2010
2359
2378
2336
2364
48,000
-18.95(-0.80%)
Jul 03, 2010
2371
2386
2320
2383
0
+0.00(+0.00%)
Jul 02, 2010
2371
2386
2320
2383
68,400
+9.11(+0.38%)
Jul 01, 2010
2394
2411
2372
2374
50,000
-24.58(-1.02%)
Jun 30, 2010
2410
2411
2382
2398
55,200
-28.68(-1.18%)
Jun 29, 2010
2534
2541
2426
2427
73,800
-108.23(-4.27%)
Jun 28, 2010
2551
2561
2528
2535
43,200
-17.54(-0.69%)
Jun 27, 2010
2557
2573
2534
2553
0
+0.00(+0.00%)
Jun 26, 2010
2557
2573
2534
2553
0
+0.00(+0.00%)
Jun 25, 2010
2557
2573
2534
2553
50,000
-13.93(-0.54%)
Jun 24, 2010
2564
2587
2554
2567
48,800
-3.12(-0.12%)
Jun 23, 2010
2576
2594
2547
2570
58,800
-18.83(-0.73%)
Jun 22, 2010
2580
2598
2573
2589
63,600
+2.49(+0.10%)
Jun 21, 2010
2517
2587
2504
2586
78,600
+72.99(+2.90%)
Jun 20, 2010
2557
2569
2505
2513
0
+0.00(+0.00%)
Jun 19, 2010
2557
2569
2505
2513
0
+0.00(+0.00%)
Jun 18, 2010
2557
2569
2505
2513
67,200
-47.03(-1.84%)
Jun 17, 2010
2589
2596
2560
2560
55,000
-9.69(-0.38%)
Jun 16, 2010
2575
2591
2567
2570
0
+0.00(+0.00%)
Jun 15, 2010
2575
2591
2567
2570
0
+0.00(+0.00%)
Jun 14, 2010
2575
2591
2567
2570
0
+0.00(+0.00%)
Jun 13, 2010
2575
2591
2567
2570
0
+0.00(+0.00%)
Jun 12, 2010
2575
2591
2567
2570
0
+0.00(+0.00%)
Jun 11, 2010
2575
2591
2567
2570
66,600
+7.36(+0.29%)
Jun 10, 2010
2562
2581
2555
2563
74,600
-21.29(-0.82%)
Jun 09, 2010
2524
2589
2501
2584
96,000
+69.92(+2.78%)
Jun 08, 2010
2510
2532
2492
2514
63,000
+2.22(+0.09%)
Jun 07, 2010
2508
2527
2492
2512
65,600
-41.86(-1.64%)
Jun 06, 2010
2536
2557
2528
2554
0
+0.00(+0.00%)
Jun 05, 2010
2536
2557
2528
2554
0
+0.00(+0.00%)
Jun 04, 2010
2536
2557
2528
2554
56,600
+0.93(+0.04%)
Jun 03, 2010
2576
2596
2552
2553
69,600
-18.76(-0.73%)
Jun 02, 2010
2549
2572
2521
2571
64,800
+3.14(+0.12%)
Jun 01, 2010
2578
2599
2534
2568
74,600
-23.87(-0.92%)
May 31, 2010
2648
2665
2592
2592
78,800
-63.62(-2.40%)
May 30, 2010
2680
2687
2641
2656
0
+0.00(+0.00%)
May 28, 2010
2680
2687
2641
2656
87,000
-0.15(-0.01%)
May 27, 2010
2615
2662
2584
2656
87,800
+30.13(+1.15%)
May 26, 2010
2621
2645
2611
2626
68,800
+3.16(+0.12%)
May 25, 2010
2654
2660
2609
2623
93,200
-50.79(-1.90%)
May 24, 2010
2596
2680
2596
2673
112,400
+89.90(+3.48%)
May 22, 2010
2493
2584
2482
2584
0
+0.00(+0.00%)
May 21, 2010
2493
2584
2482
2584
83,800
+27.58(+1.08%)
May 20, 2010
2572
2610
2551
2556
66,400
-31.87(-1.23%)
May 19, 2010
2582
2624
2555
2588
71,400
-6.97(-0.27%)
May 18, 2010
2555
2603
2530
2595
82,800
+34.85(+1.36%)
May 17, 2010
2664
2664
2557
2560
82,600
-136.70(-5.07%)
May 16, 2010
2692
2713
2677
2697
0
+0.00(+0.00%)
May 15, 2010
2692
2713
2677
2697
0
+0.00(+0.00%)
May 14, 2010
2692
2713
2677
2697
73,400
-13.88(-0.51%)
May 13, 2010
2654
2711
2647
2711
83,000
+54.80(+2.06%)
May 12, 2010
2628
2668
2604
2656
82,600
+8.14(+0.31%)
May 11, 2010
2746
2751
2639
2648
87,800
-51.19(-1.90%)
May 10, 2010
2691
2713
2647
2699
81,800
+10.38(+0.39%)
May 09, 2010
2686
2732
2666
2688
0
+0.00(+0.00%)
May 08, 2010
2686
2732
2666
2688
0
+0.00(+0.00%)
May 07, 2010
2686
2732
2666
2688
92,000
-51.32(-1.87%)
May 06, 2010
2839
2839
2735
2740
92,600
-117.45(-4.11%)
May 05, 2010
2805
2857
2770
2857
95,400
+21.87(+0.77%)
May 04, 2010
2821
2863
2809
2835
66,000
-35.33(-1.23%)
May 03, 2010
2868
2876
2821
2871
0
+0.00(+0.00%)
May 01, 2010
2868
2876
2821
2871
0
+0.00(+0.00%)
Apr 30, 2010
2868
2876
2821
2871
88,800
+2.18(+0.08%)
Apr 29, 2010
2912
2929
2868
2868
89,400
-31.90(-1.10%)
Apr 28, 2010
2883
2917
2865
2900
83,800
-7.60(-0.26%)
Apr 27, 2010
2962
2962
2866
2908
108,200
-61.57(-2.07%)
Apr 26, 2010
2988
2997
2966
2970
89,200
-14.04(-0.47%)
Apr 24, 2010
2996
3016
2967
2984
0
+0.00(+0.00%)
Apr 23, 2010
2996
3016
2967
2984
103,600
-15.94(-0.53%)
Apr 22, 2010
3021
3024
2978
2999
121,800
-33.80(-1.11%)
Apr 21, 2010
2985
3034
2972
3033
116,400
+53.75(+1.80%)
Apr 20, 2010
2980
2999
2941
2980
101,800
-0.77(-0.03%)
Apr 19, 2010
3097
3097
2978
2980
129,400
-150.00(-4.79%)
Apr 17, 2010
3160
3160
3121
3130
0
+0.00(+0.00%)
Apr 16, 2010
3160
3160
3121
3130
81,000
-34.67(-1.10%)
Apr 15, 2010
3168
3182
3136
3165
106,200
-1.21(-0.04%)
Apr 14, 2010
3162
3168
3146
3166
106,400
+4.93(+0.16%)
Apr 13, 2010
3130
3174
3101
3161
144,000
+31.99(+1.02%)
Apr 12, 2010
3152
3156
3112
3129
138,000
-16.09(-0.51%)
Apr 10, 2010
3119
3146
3115
3145
0
+0.00(+0.00%)
Apr 09, 2010
3119
3146
3115
3145
105,400
+26.64(+0.85%)
Apr 08, 2010
3143
3144
3110
3119
114,600
-29.51(-0.94%)
Apr 07, 2010
3156
3161
3132
3148
103,600
-10.46(-0.33%)
Apr 06, 2010
3171
3178
3142
3159
116,800
+0.72(+0.02%)
Apr 05, 2010
3155
3160
3142
3158
0
+0.00(+0.00%)
Apr 04, 2010
3155
3160
3142
3158
0
+0.00(+0.00%)
Apr 03, 2010
3155
3160
3142
3158
0
+0.00(+0.00%)
Apr 02, 2010
3155
3160
3142
3158
122,800
+10.54(+0.33%)
Apr 01, 2010
3112
3148
3112
3147
126,800
+38.32(+1.23%)
Mar 31, 2010
3130
3130
3102
3109
101,200
-19.37(-0.62%)
Mar 30, 2010
3124
3133
3114
3128
102,400
+4.67(+0.15%)
Mar 29, 2010
3076
3130
3072
3124
131,800
+64.08(+2.09%)
Mar 27, 2010
3017
3068
3010
3060
0
+0.00(+0.00%)
Mar 26, 2010
3017
3068
3010
3060
93,000
+40.54(+1.34%)
Mar 25, 2010
3051
3051
3012
3019
90,200
-37.63(-1.23%)
Mar 24, 2010
3059
3077
3052
3057
89,200
+3.69(+0.12%)
Mar 23, 2010
3077
3083
3051
3053
92,800
-21.46(-0.70%)
Mar 22, 2010
3070
3083
3062
3075
96,400
+6.83(+0.22%)
Mar 20, 2010
3047
3070
3031
3068
0
+0.00(+0.00%)
Mar 19, 2010
3047
3070
3031
3068
88,400
+21.66(+0.71%)
Mar 18, 2010
3053
3064
3035
3046
91,400
-4.39(-0.14%)
Mar 17, 2010
3000
3051
2995
3050
87,000
+57.64(+1.93%)
Mar 16, 2010
2974
2994
2963
2993
59,600
+15.90(+0.53%)
Mar 15, 2010
3011
3014
2963
2977
63,800
-36.47(-1.21%)
Mar 14, 2010
3051
3058
3012
3013
0
+0.00(+0.00%)
Mar 13, 2010
3051
3058
3012
3013
71,400
-37.87(-1.24%)
Mar 12, 2010
3051
3071
3025
3051
79,800
+2.35(+0.08%)
Mar 11, 2010
3067
3086
3035
3049
84,600
-20.21(-0.66%)
Mar 10, 2010
3053
3085
3029
3069
92,400
+15.91(+0.52%)
Mar 09, 2010
3036
3059
3031
3053
81,000
+0.00(+0.00%)
Mar 08, 2010
3036
3059
3031
3053
0
+22.17(+0.73%)
Mar 07, 2010
3027
3044
3011
3031
0
+0.00(+0.00%)
Mar 06, 2010
3027
3044
3011
3031
92,200
+7.69(+0.25%)
Mar 05, 2010
3098
3102
3016
3023
126,400
-73.63(-2.38%)
Mar 04, 2010
3074
3098
3061
3097
117,200
+23.89(+0.78%)
Mar 03, 2010
3090
3096
3061
3073
105,400
-14.73(-0.48%)
Mar 02, 2010
3057
3093
3055
3088
111,000
+0.00(+0.00%)
Mar 01, 2010
3057
3093
3055
3088
0
+35.90(+1.18%)
Feb 28, 2010
3054
3068
3042
3052
0
+0.00(+0.00%)
Feb 27, 2010
3054
3068
3042
3052
101,200
-8.68(-0.28%)
Feb 26, 2010
3027
3063
3022
3061
119,600
+38.44(+1.27%)
Feb 25, 2010
2965
3024
2955
3022
93,000
+39.61(+1.33%)
Feb 24, 2010
2999
2999
2939
2983
80,400
-20.83(-0.69%)
Feb 23, 2010
3017
3027
3003
3003
68,600
+0.00(+0.00%)
Feb 22, 2010
3017
3027
3003
3003
0
-14.73(-0.49%)
Feb 21, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 20, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 19, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 18, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 17, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 16, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 15, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 13, 2010
2996
3019
2993
3018
56,000
+32.63(+1.09%)
Feb 12, 2010
2985
3002
2976
2986
56,600
+3.00(+0.10%)
Feb 11, 2010
2967
2983
2958
2982
55,600
+33.66(+1.14%)
Feb 10, 2010
2932
2957
2929
2949
62,200
+13.67(+0.47%)
Feb 09, 2010
2936
2954
2922
2935
63,400
+0.00(+0.00%)
Feb 08, 2010
2936
2954
2922
2935
0
-4.23(-0.14%)
Feb 06, 2010
2936
2959
2919
2939
97,200
-55.91(-1.87%)
Feb 05, 2010
2983
3015
2969
2995
100,000
-8.52(-0.28%)
Feb 04, 2010
2945
3005
2890
3004
101,000
+69.12(+2.36%)
Feb 03, 2010
2956
2991
2931
2935
82,400
-6.65(-0.23%)
Feb 02, 2010
2981
2981
2913
2941
88,200
+0.00(+0.00%)
Feb 01, 2010
2981
2981
2913
2941
0
-47.93(-1.60%)
Jan 30, 2010
2980
3025
2968
2989
80,400
-4.85(-0.16%)
Jan 29, 2010
2985
3006
2964
2994
73,400
+7.53(+0.25%)
Jan 28, 2010
3021
3029
2973
2987
76,600
-32.78(-1.09%)
Jan 27, 2010
3095
3107
3002
3019
93,600
-75.02(-2.42%)
Jan 26, 2010
3103
3137
3093
3094
78,400
+0.00(+0.00%)
Jan 25, 2010
3103
3137
3093
3094
0
-34.18(-1.09%)
Jan 24, 2010
3119
3148
3063
3129
0
+0.00(+0.00%)
Jan 23, 2010
3119
3148
3063
3129
137,800
-30.27(-0.96%)
Jan 22, 2010
3154
3176
3127
3159
114,400
+7.01(+0.22%)
Jan 21, 2010
3252
3255
3148
3152
158,200
-95.02(-2.93%)
Jan 20, 2010
3242
3269
3237
3247
130,000
+9.77(+0.30%)
Jan 19, 2010
3214
3238
3202
3237
135,000
+0.00(+0.00%)
Jan 18, 2010
3214
3238
3202
3237
0
+12.95(+0.40%)
Jan 17, 2010
3217
3242
3197
3224
0
+0.00(+0.00%)
Jan 16, 2010
3217
3242
3197
3224
120,600
+8.60(+0.27%)
Jan 15, 2010
3183
3219
3166
3216
136,000
+42.89(+1.35%)
Jan 14, 2010
3205
3233
3165
3173
158,400
-101.31(-3.09%)
Jan 13, 2010
3206
3275
3180
3274
140,600
+61.22(+1.91%)
Jan 12, 2010
3302
3307
3197
3213
136,400
-64.39(-1.96%)
Jan 11, 2010
3265
3282
3250
3277
0
+0.00(+0.00%)
Jan 10, 2010
3265
3282
3250
3277
0
+81.14(+2.54%)
Jan 09, 2010
3177
3199
3149
3196
98,400
+3.22(+0.10%)
Jan 08, 2010
3254
3269
3177
3193
128,600
-61.44(-1.89%)
Jan 07, 2010
3278
3296
3253
3254
123,600
-27.96(-0.85%)
Jan 06, 2010
3254
3291
3221
3282
126,200
+38.42(+1.18%)
Jan 05, 2010
3290
3295
3243
3244
109,400
-33.38(-1.02%)
Jan 04, 2010
3265
3282
3250
3277
0
+0.00(+0.00%)
Jan 03, 2010
3265
3282
3250
3277
0
+0.00(+0.00%)
Jan 02, 2010
3265
3282
3250
3277
0
+0.00(+0.00%)
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.