Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai (IX: SHANG )

3,086.81 -4.87 (-0.16%)
Daily Price Updated: 3:59 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 3570 3581 3538 3539 0 -33.70(-0.94%)
Dec 30, 2015 3567 3574 3538 3573 0 +9.14(+0.26%)
Dec 29, 2015 3528 3564 3516 3564 0 +29.96(+0.85%)
Dec 28, 2015 3636 3642 3534 3534 0 -94.13(-2.59%)
Dec 27, 2015 3614 3635 3602 3628 0 +0.00(+0.00%)
Dec 26, 2015 3614 3635 3602 3628 0 +0.00(+0.00%)
Dec 25, 2015 3614 3635 3602 3628 0 +15.42(+0.43%)
Dec 24, 2015 3631 3640 3572 3612 0 -23.60(-0.65%)
Dec 23, 2015 3653 3685 3633 3636 0 -15.68(-0.43%)
Dec 22, 2015 3646 3653 3617 3652 0 +9.30(+0.26%)
Dec 21, 2015 3569 3651 3566 3642 0 +63.51(+1.77%)
Dec 20, 2015 3575 3615 3568 3579 0 +0.00(+0.00%)
Dec 19, 2015 3575 3615 3568 3579 0 +0.00(+0.00%)
Dec 18, 2015 3575 3615 3568 3579 0 -1.04(-0.03%)
Dec 17, 2015 3534 3583 3534 3580 0 +63.81(+1.81%)
Dec 16, 2015 3522 3539 3506 3516 0 +5.84(+0.17%)
Dec 15, 2015 3518 3530 3497 3510 0 -10.32(-0.29%)
Dec 14, 2015 3404 3522 3399 3521 0 +86.09(+2.51%)
Dec 13, 2015 3442 3456 3411 3435 0 +0.00(+0.00%)
Dec 12, 2015 3442 3456 3411 3435 0 +0.00(+0.00%)
Dec 11, 2015 3442 3456 3411 3435 0 -20.92(-0.61%)
Dec 10, 2015 3470 3504 3446 3456 0 -16.94(-0.49%)
Dec 09, 2015 3463 3496 3455 3472 0 +2.37(+0.07%)
Dec 08, 2015 3519 3519 3467 3470 0 -66.86(-1.89%)
Dec 07, 2015 3530 3544 3507 3537 0 +11.94(+0.34%)
Dec 06, 2015 3558 3569 3510 3525 0 +0.00(+0.00%)
Dec 05, 2015 3558 3569 3510 3525 0 +0.00(+0.00%)
Dec 04, 2015 3558 3569 3510 3525 0 -59.83(-1.67%)
Dec 03, 2015 3526 3592 3517 3585 0 +47.91(+1.35%)
Dec 02, 2015 3450 3539 3428 3537 0 +80.60(+2.33%)
Dec 01, 2015 3442 3483 3418 3456 0 +10.91(+0.32%)
Nov 30, 2015 3434 3470 3328 3445 0 +9.10(+0.26%)
Nov 29, 2015 3617 3622 3412 3436 0 +0.00(+0.00%)
Nov 28, 2015 3617 3622 3412 3436 0 +0.00(+0.00%)
Nov 27, 2015 3617 3622 3412 3436 0 -199.25(-5.48%)
Nov 26, 2015 3660 3668 3630 3636 0 -12.38(-0.34%)
Nov 25, 2015 3614 3648 3608 3648 0 +31.82(+0.88%)
Nov 24, 2015 3603 3616 3563 3616 0 +5.80(+0.16%)
Nov 23, 2015 3631 3655 3599 3610 0 -20.19(-0.56%)
Nov 22, 2015 3621 3641 3608 3630 0 +0.00(+0.00%)
Nov 21, 2015 3621 3641 3608 3630 0 +0.00(+0.00%)
Nov 20, 2015 3621 3641 3608 3630 0 +13.44(+0.37%)
Nov 19, 2015 3574 3618 3561 3617 0 +48.59(+1.36%)
Nov 18, 2015 3605 3617 3559 3568 0 -36.33(-1.01%)
Nov 17, 2015 3630 3678 3598 3605 0 -2.16(-0.06%)
Nov 16, 2015 3522 3608 3519 3607 0 +26.12(+0.73%)
Nov 15, 2015 3601 3633 3565 3581 0 +0.00(+0.00%)
Nov 14, 2015 3601 3633 3565 3581 0 +0.00(+0.00%)
Nov 13, 2015 3601 3633 3565 3581 0 -52.06(-1.43%)
Nov 12, 2015 3657 3659 3603 3633 0 -17.35(-0.48%)
Nov 11, 2015 3635 3655 3606 3650 0 +9.76(+0.27%)
Nov 10, 2015 3617 3670 3608 3640 0 -6.39(-0.18%)
Nov 09, 2015 3588 3674 3588 3647 0 +56.85(+1.58%)
Nov 08, 2015 3514 3596 3509 3590 0 +0.00(+0.00%)
Nov 07, 2015 3514 3596 3509 3590 0 +0.00(+0.00%)
Nov 06, 2015 3514 3596 3509 3590 0 +67.21(+1.91%)
Nov 05, 2015 3459 3586 3456 3523 0 +63.18(+1.83%)
Nov 04, 2015 3326 3460 3326 3460 0 +142.94(+4.31%)
Nov 03, 2015 3330 3346 3302 3317 0 -8.38(-0.25%)
Nov 02, 2015 3338 3391 3322 3325 0 -57.48(-1.70%)
Nov 01, 2015 3380 3417 3347 3383 0 +0.00(+0.00%)
Oct 31, 2015 3380 3417 3347 3383 0 +0.00(+0.00%)
Oct 30, 2015 3380 3417 3347 3383 0 -4.76(-0.14%)
Oct 29, 2015 3388 3412 3363 3387 0 +12.12(+0.36%)
Oct 28, 2015 3417 3440 3367 3375 0 -59.14(-1.72%)
Oct 27, 2015 3409 3442 3333 3434 0 +4.76(+0.14%)
Oct 26, 2015 3449 3458 3402 3430 0 +17.15(+0.50%)
Oct 25, 2015 3378 3422 3360 3412 0 +0.00(+0.00%)
Oct 24, 2015 3378 3422 3360 3412 0 +0.00(+0.00%)
Oct 23, 2015 3378 3422 3360 3412 0 +43.69(+1.30%)
Oct 22, 2015 3292 3374 3283 3369 0 +48.06(+1.45%)
Oct 21, 2015 3429 3447 3265 3321 0 -104.65(-3.06%)
Oct 20, 2015 3378 3426 3358 3425 0 +38.63(+1.14%)
Oct 19, 2015 3402 3423 3356 3387 0 -4.65(-0.14%)
Oct 18, 2015 3358 3393 3335 3391 0 +0.00(+0.00%)
Oct 17, 2015 3358 3393 3335 3391 0 +0.00(+0.00%)
Oct 16, 2015 3358 3393 3335 3391 0 +53.28(+1.60%)
Oct 15, 2015 3255 3338 3254 3338 0 +75.63(+2.32%)
Oct 14, 2015 3280 3307 3256 3262 0 -30.79(-0.93%)
Oct 13, 2015 3262 3299 3253 3293 0 +5.57(+0.17%)
Oct 12, 2015 3194 3319 3188 3288 0 +104.51(+3.28%)
Oct 11, 2015 3147 3193 3138 3183 0 +0.00(+0.00%)
Oct 10, 2015 3147 3193 3138 3183 0 +0.00(+0.00%)
Oct 09, 2015 3147 3193 3138 3183 0 +39.79(+1.27%)
Oct 08, 2015 3156 3172 3133 3143 0 +90.58(+2.97%)
Oct 07, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Oct 06, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Oct 05, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Oct 04, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Oct 03, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Oct 02, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Oct 01, 2015 3053 3073 3040 3053 0 +0.00(+0.00%)
Sep 30, 2015 3053 3073 3040 3053 0 +14.64(+0.48%)
Sep 29, 2015 3055 3068 3021 3038 0 -62.62(-2.02%)
Sep 28, 2015 3086 3103 3042 3101 0 +8.41(+0.27%)
Sep 27, 2015 3131 3150 3063 3092 0 +0.00(+0.00%)
Sep 26, 2015 3131 3150 3063 3092 0 +0.00(+0.00%)
Sep 25, 2015 3131 3150 3063 3092 0 -50.34(-1.60%)
Sep 24, 2015 3126 3151 3110 3143 0 +26.80(+0.86%)
Sep 23, 2015 3138 3164 3105 3116 0 -69.73(-2.19%)
Sep 22, 2015 3161 3213 3152 3186 0 +29.08(+0.92%)
Sep 21, 2015 3072 3160 3061 3157 0 +58.62(+1.89%)
Sep 20, 2015 3100 3122 3070 3098 0 +0.00(+0.00%)
Sep 19, 2015 3100 3122 3070 3098 0 +0.00(+0.00%)
Sep 18, 2015 3100 3122 3070 3098 0 +11.86(+0.38%)
Sep 17, 2015 3132 3205 3085 3086 0 -66.20(-2.10%)
Sep 16, 2015 2998 3183 2984 3152 0 +147.09(+4.89%)
Sep 15, 2015 3044 3082 2984 3005 0 -109.63(-3.52%)
Sep 14, 2015 3221 3229 3049 3115 0 -85.43(-2.67%)
Sep 13, 2015 3189 3224 3163 3200 0 +0.00(+0.00%)
Sep 12, 2015 3189 3224 3163 3200 0 +0.00(+0.00%)
Sep 11, 2015 3189 3224 3163 3200 0 +2.34(+0.07%)
Sep 10, 2015 3191 3243 3179 3198 0 -45.20(-1.39%)
Sep 09, 2015 3183 3257 3166 3243 0 +72.64(+2.29%)
Sep 08, 2015 3054 3175 3011 3170 0 +90.03(+2.92%)
Sep 07, 2015 3149 3218 3066 3080 0 -79.75(-2.52%)
Sep 06, 2015 3028 3194 3019 3160 0 +0.00(+0.00%)
Sep 05, 2015 3028 3194 3019 3160 0 +0.00(+0.00%)
Sep 04, 2015 3028 3194 3019 3160 0 +0.00(+0.00%)
Sep 03, 2015 3028 3194 3019 3160 0 +0.00(+0.00%)
Sep 02, 2015 3028 3194 3019 3160 0 -6.45(-0.20%)
Sep 01, 2015 3158 3180 3054 3167 0 -39.37(-1.23%)
Aug 31, 2015 3204 3208 3109 3206 0 -26.36(-0.82%)
Aug 30, 2015 3125 3236 3103 3232 0 +0.00(+0.00%)
Aug 29, 2015 3125 3236 3103 3232 0 +0.00(+0.00%)
Aug 28, 2015 3125 3236 3103 3232 0 +148.76(+4.82%)
Aug 27, 2015 2978 3085 2906 3084 0 +156.30(+5.34%)
Aug 26, 2015 2981 3092 2851 2927 0 -37.68(-1.27%)
Aug 25, 2015 3004 3123 2948 2965 0 -244.93(-7.63%)
Aug 24, 2015 3373 3388 3192 3210 0 -297.84(-8.49%)
Aug 23, 2015 3610 3653 3491 3508 0 +0.00(+0.00%)
Aug 22, 2015 3610 3653 3491 3508 0 +0.00(+0.00%)
Aug 21, 2015 3610 3653 3491 3508 0 -156.55(-4.27%)
Aug 20, 2015 3755 3788 3664 3664 0 -129.82(-3.42%)
Aug 19, 2015 3647 3811 3558 3794 0 +45.95(+1.23%)
Aug 18, 2015 3999 4006 3743 3748 0 -245.51(-6.15%)
Aug 17, 2015 3948 3995 3907 3994 0 +28.34(+0.71%)
Aug 16, 2015 3976 4001 3940 3965 0 +0.00(+0.00%)
Aug 15, 2015 3976 4001 3940 3965 0 +0.00(+0.00%)
Aug 14, 2015 3976 4001 3940 3965 0 +10.77(+0.27%)
Aug 13, 2015 3870 3956 3838 3955 0 +68.24(+1.76%)
Aug 12, 2015 3881 3938 3871 3886 0 -41.59(-1.06%)
Aug 11, 2015 3929 3970 3891 3928 0 -0.51(-0.01%)
Aug 10, 2015 3786 3944 3776 3928 0 +184.22(+4.92%)
Aug 09, 2015 3693 3757 3686 3744 0 +0.00(+0.00%)
Aug 08, 2015 3693 3757 3686 3744 0 +0.00(+0.00%)
Aug 07, 2015 3693 3757 3686 3744 0 +82.66(+2.26%)
Aug 06, 2015 3626 3711 3615 3662 0 -33.03(-0.89%)
Aug 05, 2015 3746 3782 3676 3695 0 -61.97(-1.65%)
Aug 04, 2015 3622 3757 3601 3757 0 +133.63(+3.69%)
Aug 03, 2015 3615 3649 3550 3623 0 -40.82(-1.11%)
Aug 02, 2015 3656 3730 3620 3664 0 +0.00(+0.00%)
Aug 01, 2015 3656 3730 3620 3664 0 +0.00(+0.00%)
Jul 31, 2015 3656 3730 3620 3664 0 -42.04(-1.13%)
Jul 30, 2015 3774 3844 3686 3706 0 -83.40(-2.20%)
Jul 29, 2015 3690 3792 3612 3789 0 +126.17(+3.44%)
Jul 28, 2015 3573 3763 3537 3663 0 -62.56(-1.68%)
Jul 27, 2015 3986 4051 3720 3726 0 -345.35(-8.48%)
Jul 26, 2015 4125 4184 4045 4071 0 +0.00(+0.00%)
Jul 25, 2015 4125 4184 4045 4071 0 +0.00(+0.00%)
Jul 24, 2015 4125 4184 4045 4071 0 -53.01(-1.29%)
Jul 23, 2015 4022 4133 4019 4124 0 +97.88(+2.43%)
Jul 22, 2015 3996 4042 3961 4026 0 +8.37(+0.21%)
Jul 21, 2015 3940 4042 3913 4018 0 +25.56(+0.64%)
Jul 20, 2015 3948 4021 3927 3992 0 +34.76(+0.88%)
Jul 19, 2015 3831 3994 3814 3957 0 +0.00(+0.00%)
Jul 18, 2015 3831 3994 3814 3957 0 +0.00(+0.00%)
Jul 17, 2015 3831 3994 3814 3957 0 +134.17(+3.51%)
Jul 16, 2015 3758 3878 3688 3823 0 +17.48(+0.46%)
Jul 15, 2015 3875 3914 3741 3806 0 -118.79(-3.03%)
Jul 14, 2015 3958 4035 3856 3924 0 -45.90(-1.16%)
Jul 13, 2015 3919 4030 3859 3970 0 +92.59(+2.39%)
Jul 12, 2015 3707 3959 3677 3878 0 +0.00(+0.00%)
Jul 11, 2015 3707 3959 3677 3878 0 +0.00(+0.00%)
Jul 10, 2015 3707 3959 3677 3878 0 +168.47(+4.54%)
Jul 09, 2015 3432 3748 3374 3709 0 +202.14(+5.76%)
Jul 08, 2015 3467 3599 3422 3507 0 -219.93(-5.90%)
Jul 07, 2015 3655 3751 3585 3727 0 -48.79(-1.29%)
Jul 06, 2015 3975 3975 3653 3776 0 +88.99(+2.41%)
Jul 05, 2015 3794 3927 3630 3687 0 +0.00(+0.00%)
Jul 04, 2015 3794 3927 3630 3687 0 +0.00(+0.00%)
Jul 03, 2015 3794 3927 3630 3687 0 -225.85(-5.77%)
Jul 02, 2015 4059 4080 3795 3913 0 -140.93(-3.48%)
Jul 01, 2015 4214 4317 4043 4054 0 -223.52(-5.23%)
Jun 30, 2015 4007 4280 3848 4277 0 +224.19(+5.53%)
Jun 29, 2015 4290 4297 3875 4053 0 -139.84(-3.34%)
Jun 28, 2015 4400 4457 4140 4193 0 +0.00(+0.00%)
Jun 27, 2015 4400 4457 4140 4193 0 +0.00(+0.00%)
Jun 26, 2015 4400 4457 4140 4193 0 -334.91(-7.40%)
Jun 25, 2015 4712 4721 4484 4528 0 -162.37(-3.46%)
Jun 24, 2015 4605 4692 4552 4690 0 +113.66(+2.48%)
Jun 23, 2015 4472 4578 4265 4576 0 +98.13(+2.19%)
Jun 22, 2015 4690 4744 4476 4478 0 +0.00(+0.00%)
Jun 21, 2015 4690 4744 4476 4478 0 +0.00(+0.00%)
Jun 20, 2015 4690 4744 4476 4478 0 +0.00(+0.00%)
Jun 19, 2015 4690 4744 4476 4478 0 -307.00(-6.42%)
Jun 18, 2015 4943 4967 4781 4785 0 -182.54(-3.67%)
Jun 17, 2015 4891 4984 4767 4968 0 +80.47(+1.65%)
Jun 16, 2015 5004 5030 4842 4887 0 -175.56(-3.47%)
Jun 15, 2015 5174 5177 5049 5063 0 -103.36(-2.00%)
Jun 14, 2015 5143 5178 5103 5166 0 +0.00(+0.00%)
Jun 13, 2015 5143 5178 5103 5166 0 +0.00(+0.00%)
Jun 12, 2015 5143 5178 5103 5166 0 +44.76(+0.87%)
Jun 11, 2015 5101 5122 5051 5122 0 +15.55(+0.30%)
Jun 10, 2015 5049 5164 5001 5106 0 -7.49(-0.15%)
Jun 09, 2015 5146 5147 5043 5114 0 -18.35(-0.36%)
Jun 08, 2015 5046 5147 4997 5132 0 +108.78(+2.17%)
Jun 07, 2015 5016 5052 4898 5023 0 +0.00(+0.00%)
Jun 06, 2015 5016 5052 4898 5023 0 +0.00(+0.00%)
Jun 05, 2015 5016 5052 4898 5023 0 +76.00(+1.54%)
Jun 04, 2015 4913 4948 4647 4947 0 +37.12(+0.76%)
Jun 03, 2015 4924 4942 4822 4910 0 -0.55(-0.01%)
Jun 02, 2015 4845 4912 4798 4911 0 +81.79(+1.69%)
Jun 01, 2015 4633 4830 4615 4829 0 +217.00(+4.71%)
May 31, 2015 4603 4698 4432 4612 0 +0.00(+0.00%)
May 30, 2015 4603 4698 4432 4612 0 +0.00(+0.00%)
May 29, 2015 4603 4698 4432 4612 0 -8.53(-0.18%)
May 28, 2015 4944 4986 4614 4620 0 -321.44(-6.50%)
May 27, 2015 4933 4958 4857 4942 0 +30.81(+0.63%)
May 26, 2015 4855 4912 4779 4911 0 +97.10(+2.02%)
May 25, 2015 4660 4815 4657 4814 0 +156.20(+3.35%)
May 24, 2015 4585 4658 4563 4658 0 +0.00(+0.00%)
May 23, 2015 4585 4658 4563 4658 0 +0.00(+0.00%)
May 22, 2015 4585 4658 4563 4658 0 +128.18(+2.83%)
May 21, 2015 4456 4530 4438 4529 0 +83.13(+1.87%)
May 20, 2015 4435 4521 4432 4446 0 +28.74(+0.65%)
May 19, 2015 4286 4418 4286 4418 0 +134.06(+3.13%)
May 18, 2015 4278 4325 4261 4283 0 -25.20(-0.58%)
May 17, 2015 4367 4367 4279 4309 0 +0.00(+0.00%)
May 16, 2015 4367 4367 4279 4309 0 +0.00(+0.00%)
May 15, 2015 4367 4367 4279 4309 0 -69.62(-1.59%)
May 14, 2015 4373 4398 4329 4378 0 +2.55(+0.06%)
May 13, 2015 4402 4416 4342 4376 0 -25.46(-0.58%)
May 12, 2015 4342 4402 4318 4401 0 +67.64(+1.56%)
May 11, 2015 4231 4335 4188 4334 0 +127.66(+3.04%)
May 10, 2015 4153 4207 4099 4206 0 +0.00(+0.00%)
May 09, 2015 4153 4207 4099 4206 0 +0.00(+0.00%)
May 08, 2015 4153 4207 4099 4206 0 +93.71(+2.28%)
May 07, 2015 4198 4214 4108 4112 0 -117.06(-2.77%)
May 06, 2015 4312 4376 4187 4229 0 -69.44(-1.62%)
May 05, 2015 4480 4489 4282 4299 0 -181.75(-4.06%)
May 04, 2015 4441 4488 4387 4480 0 +38.80(+0.87%)
May 03, 2015 4483 4507 4441 4442 0 +0.00(+0.00%)
May 02, 2015 4483 4507 4441 4442 0 +0.00(+0.00%)
May 01, 2015 4483 4507 4441 4442 0 +0.00(+0.00%)
Apr 30, 2015 4483 4507 4441 4442 0 -34.96(-0.78%)
Apr 29, 2015 4446 4500 4399 4477 519,800 +0.41(+0.01%)
Apr 28, 2015 4528 4572 4433 4476 767,700 -51.19(-1.13%)
Apr 27, 2015 4442 4530 4442 4527 671,100 +133.71(+3.04%)
Apr 24, 2015 4356 4416 4318 4394 628,600 -20.82(-0.47%)
Apr 23, 2015 4414 4444 4359 4415 667,300 +16.02(+0.36%)
Apr 22, 2015 4305 4400 4298 4398 680,300 +104.87(+2.44%)
Apr 21, 2015 4212 4294 4189 4294 634,500 +76.54(+1.81%)
Apr 20, 2015 4301 4356 4191 4217 857,100 -70.22(-1.64%)
Apr 17, 2015 4255 4317 4239 4287 701,700 +92.48(+2.20%)
Apr 16, 2015 4056 4195 4031 4195 551,200 +110.66(+2.71%)
Apr 15, 2015 4136 4175 4069 4084 613,000 -51.40(-1.24%)
Apr 14, 2015 4126 4168 4091 4136 610,700 +13.85(+0.34%)
Apr 13, 2015 4073 4128 4057 4122 589,800 +87.40(+2.17%)
Apr 10, 2015 3947 4040 3929 4034 484,300 +76.78(+1.94%)
Apr 09, 2015 4006 4016 3900 3958 585,200 -37.28(-0.93%)
Apr 08, 2015 3977 4000 3904 3995 618,100 +33.43(+0.84%)
Apr 07, 2015 3899 3962 3892 3961 570,400 +97.45(+2.52%)
Apr 03, 2015 3803 3864 3792 3864 473,000 +38.15(+1.00%)
Apr 02, 2015 3828 3835 3776 3826 479,300 +15.49(+0.41%)
Apr 01, 2015 3748 3817 3742 3810 447,500 +62.39(+1.66%)
Mar 31, 2015 3823 3836 3737 3748 561,700 -38.67(-1.02%)
Mar 30, 2015 3711 3796 3711 3787 564,700 +95.47(+2.59%)
Mar 27, 2015 3686 3710 3657 3691 408,900 +9.01(+0.24%)
Mar 26, 2015 3642 3707 3615 3682 488,600 +21.36(+0.58%)
Mar 25, 2015 3681 3693 3635 3661 521,900 -30.68(-0.83%)
Mar 24, 2015 3693 3716 3601 3691 639,600 +3.68(+0.10%)
Mar 23, 2015 3640 3688 3635 3688 536,100 +70.41(+1.95%)
Mar 20, 2015 3587 3632 3569 3617 516,700 +35.05(+0.98%)
Mar 19, 2015 3576 3601 3547 3582 537,300 +4.97(+0.14%)
Mar 18, 2015 3510 3578 3504 3577 545,200 +74.45(+2.13%)
Mar 17, 2015 3470 3504 3460 3503 520,900 +53.55(+1.55%)
Mar 16, 2015 3391 3449 3377 3449 399,100 +76.39(+2.26%)
Mar 13, 2015 3359 3391 3352 3373 328,400 +23.59(+0.70%)
Mar 12, 2015 3315 3360 3300 3349 357,300 +58.42(+1.78%)
Mar 11, 2015 3290 3325 3278 3291 283,000 +4.83(+0.15%)
Mar 10, 2015 3289 3310 3277 3286 285,800 -16.34(-0.49%)
Mar 09, 2015 3224 3308 3198 3302 321,500 +61.22(+1.89%)
Mar 07, 2015 3248 3267 3235 3241 282,900 -7.29(-0.22%)
Mar 06, 2015 3264 3267 3222 3248 320,700 -31.05(-0.95%)
Mar 05, 2015 3264 3287 3250 3280 293,600 +16.48(+0.51%)
Mar 04, 2015 3318 3318 3260 3263 382,000 -73.23(-2.19%)
Mar 03, 2015 3333 3337 3299 3336 346,400 +25.98(+0.78%)
Feb 28, 2015 3297 3325 3291 3310 299,200 +11.94(+0.36%)
Feb 27, 2015 3222 3301 3202 3298 301,300 +69.52(+2.15%)
Feb 26, 2015 3256 3257 3216 3229 233,300 -18.07(-0.56%)
Feb 25, 2015 3231 3256 3231 3247 0 +0.00(+0.00%)
Feb 24, 2015 3231 3256 3231 3247 0 +0.00(+0.00%)
Feb 21, 2015 3231 3256 3231 3247 0 +0.00(+0.00%)
Feb 19, 2015 3231 3256 3231 3247 0 +0.00(+0.00%)
Feb 18, 2015 3231 3256 3231 3247 228,300 +24.55(+0.76%)
Feb 17, 2015 3206 3229 3196 3222 223,800 +18.53(+0.58%)
Feb 14, 2015 3187 3237 3183 3204 261,300 +30.41(+0.96%)
Feb 13, 2015 3158 3182 3134 3173 194,600 +15.72(+0.50%)
Feb 12, 2015 3146 3166 3139 3158 172,800 +16.11(+0.51%)
Feb 11, 2015 3090 3142 3084 3142 193,800 +46.47(+1.50%)
Feb 10, 2015 3064 3119 3049 3095 206,100 +19.21(+0.62%)
Feb 07, 2015 3120 3130 3053 3076 246,700 -60.62(-1.93%)
Feb 06, 2015 3251 3251 3136 3137 306,100 -37.60(-1.18%)
Feb 05, 2015 3213 3239 3171 3174 249,100 -30.78(-0.96%)
Feb 04, 2015 3156 3208 3130 3205 248,200 +76.61(+2.45%)
Feb 03, 2015 3148 3175 3123 3128 250,900 -82.06(-2.56%)
Jan 31, 2015 3274 3288 3210 3210 258,300 -51.94(-1.59%)
Jan 30, 2015 3259 3287 3234 3262 274,700 -43.44(-1.31%)
Jan 29, 2015 3326 3355 3295 3306 301,900 -47.22(-1.41%)
Jan 28, 2015 3390 3390 3290 3353 374,500 -30.22(-0.89%)
Jan 27, 2015 3347 3385 3321 3383 317,500 +31.42(+0.94%)
Jan 24, 2015 3357 3407 3328 3352 366,200 +8.42(+0.25%)
Jan 23, 2015 3327 3352 3294 3343 353,400 +19.73(+0.59%)
Jan 22, 2015 3189 3337 3178 3324 411,000 +150.56(+4.74%)
Jan 21, 2015 3115 3190 3100 3173 357,100 +56.70(+1.82%)
Jan 20, 2015 3190 3262 3095 3116 401,100 -260.15(-7.70%)
Jan 17, 2015 3344 3400 3340 3376 339,900 +40.04(+1.20%)
Jan 16, 2015 3224 3337 3208 3336 282,500 +114.02(+3.54%)
Jan 15, 2015 3242 3268 3194 3222 240,200 -12.86(-0.40%)
Jan 14, 2015 3224 3259 3214 3235 230,700 +5.98(+0.19%)
Jan 13, 2015 3258 3275 3192 3229 322,100 -56.09(-1.71%)
Jan 10, 2015 3277 3405 3268 3285 410,200 -8.05(-0.24%)
Jan 09, 2015 3372 3382 3285 3293 371,100 -80.49(-2.39%)
Jan 08, 2015 3327 3375 3312 3374 391,900 +22.50(+0.67%)
Jan 07, 2015 3331 3394 3303 3351 501,700 +0.93(+0.03%)
Jan 06, 2015 3259 3369 3254 3351 531,400 +115.84(+3.58%)
Jan 03, 2015 3173 3239 3157 3235 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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.