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
Swiss Market Index
(IX:
SSMI
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 20, 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, 2004
5697
5713
5692
5693
14,118,600
+0.80(+0.01%)
Dec 30, 2004
5683
5698
5664
5692
15,620,200
+5.90(+0.10%)
Dec 29, 2004
5680
5693
5674
5686
13,387,400
+1.00(+0.02%)
Dec 28, 2004
5672
5698
5669
5686
12,574,800
+0.00(+0.00%)
Dec 27, 2004
5672
5698
5669
5686
0
-9.70(-0.17%)
Dec 24, 2004
5682
5697
5677
5695
23,814,800
+7.50(+0.13%)
Dec 23, 2004
5663
5688
5649
5688
34,394,800
+46.90(+0.83%)
Dec 22, 2004
5640
5652
5629
5641
27,160,600
-9.90(-0.18%)
Dec 21, 2004
5615
5664
5615
5651
38,498,200
+0.00(+0.00%)
Dec 20, 2004
5615
5664
5615
5651
0
+47.30(+0.84%)
Dec 18, 2004
5674
5678
5603
5603
75,272,400
-47.10(-0.83%)
Dec 17, 2004
5642
5665
5642
5650
44,967,600
+10.20(+0.18%)
Dec 16, 2004
5665
5672
5627
5640
48,432,600
-12.70(-0.22%)
Dec 15, 2004
5647
5653
5625
5653
45,059,800
+28.10(+0.50%)
Dec 14, 2004
5587
5640
5583
5625
43,484,600
+0.00(+0.00%)
Dec 13, 2004
5587
5640
5583
5625
0
+43.10(+0.77%)
Dec 11, 2004
5577
5595
5560
5582
42,516,600
+24.00(+0.43%)
Dec 10, 2004
5550
5584
5529
5558
42,413,400
-8.90(-0.16%)
Dec 09, 2004
5529
5570
5527
5567
50,836,000
+5.60(+0.10%)
Dec 08, 2004
5521
5578
5501
5561
56,256,400
+40.40(+0.73%)
Dec 07, 2004
5535
5540
5504
5521
51,128,800
+0.00(+0.00%)
Dec 06, 2004
5535
5540
5504
5521
0
-34.50(-0.62%)
Dec 04, 2004
5559
5589
5533
5555
211,602,592
-14.10(-0.25%)
Dec 03, 2004
5526
5572
5506
5569
41,396,400
+60.00(+1.09%)
Dec 02, 2004
5441
5509
5440
5509
44,278,600
+65.10(+1.20%)
Dec 01, 2004
5514
5515
5441
5444
41,660,000
-75.30(-1.36%)
Nov 30, 2004
5537
5575
5512
5520
29,279,400
+0.00(+0.00%)
Nov 29, 2004
5537
5575
5512
5520
0
-29.00(-0.52%)
Nov 27, 2004
5529
5555
5521
5548
28,104,800
+2.80(+0.05%)
Nov 26, 2004
5516
5550
5510
5546
32,357,200
+44.50(+0.81%)
Nov 25, 2004
5544
5551
5487
5501
40,473,800
-24.60(-0.45%)
Nov 24, 2004
5578
5602
5516
5526
35,071,800
-36.40(-0.65%)
Nov 23, 2004
5582
5587
5547
5562
33,292,800
+0.00(+0.00%)
Nov 22, 2004
5582
5587
5547
5562
0
-42.80(-0.76%)
Nov 20, 2004
5677
5678
5594
5605
44,818,200
-68.80(-1.21%)
Nov 19, 2004
5662
5681
5652
5674
32,147,000
-7.70(-0.14%)
Nov 18, 2004
5658
5682
5623
5682
43,381,800
+27.90(+0.49%)
Nov 17, 2004
5678
5697
5644
5654
39,328,000
-20.70(-0.36%)
Nov 16, 2004
5704
5720
5663
5674
37,214,000
+0.00(+0.00%)
Nov 15, 2004
5704
5720
5663
5674
0
-14.90(-0.26%)
Nov 13, 2004
5665
5707
5664
5689
49,067,400
+39.50(+0.70%)
Nov 12, 2004
5603
5651
5590
5650
41,105,800
+40.10(+0.71%)
Nov 11, 2004
5584
5619
5582
5610
54,895,600
+36.40(+0.65%)
Nov 10, 2004
5601
5601
5570
5573
57,333,000
-29.30(-0.52%)
Nov 09, 2004
5604
5608
5582
5602
50,684,400
+0.00(+0.00%)
Nov 08, 2004
5604
5608
5582
5602
0
-15.80(-0.28%)
Nov 06, 2004
5588
5639
5580
5618
84,221,600
+68.40(+1.23%)
Nov 05, 2004
5536
5550
5520
5550
57,855,000
+11.00(+0.20%)
Nov 04, 2004
5526
5541
5502
5539
63,050,200
+52.80(+0.96%)
Nov 03, 2004
5440
5486
5430
5486
50,125,200
+63.80(+1.18%)
Nov 02, 2004
5363
5431
5354
5422
35,759,600
+0.00(+0.00%)
Nov 01, 2004
5363
5431
5354
5422
0
+58.90(+1.10%)
Oct 29, 2004
5407
5418
5363
5363
68,636,600
-50.80(-0.94%)
Oct 28, 2004
5396
5414
5369
5414
213,481,408
+39.30(+0.73%)
Oct 27, 2004
5353
5375
5322
5375
46,528,400
+44.90(+0.84%)
Oct 26, 2004
5319
5342
5309
5330
29,597,400
+20.30(+0.38%)
Oct 25, 2004
5327
5338
5302
5310
35,720,600
-81.40(-1.51%)
Oct 22, 2004
5407
5434
5391
5391
30,425,400
-9.80(-0.18%)
Oct 21, 2004
5417
5423
5366
5401
42,634,800
+24.60(+0.46%)
Oct 20, 2004
5377
5386
5357
5376
40,264,600
-41.20(-0.76%)
Oct 19, 2004
5400
5440
5389
5418
45,447,400
+52.10(+0.97%)
Oct 18, 2004
5368
5375
5335
5365
33,101,600
+3.00(+0.06%)
Oct 15, 2004
5349
5380
5329
5362
52,544,800
-40.20(-0.74%)
Oct 14, 2004
5426
5442
5403
5403
41,737,800
-60.20(-1.10%)
Oct 13, 2004
5463
5490
5454
5463
34,436,000
+19.20(+0.35%)
Oct 12, 2004
5463
5473
5413
5444
25,634,600
-31.10(-0.57%)
Oct 11, 2004
5501
5501
5456
5475
25,060,200
-29.00(-0.53%)
Oct 08, 2004
5523
5553
5498
5504
46,468,000
-31.00(-0.56%)
Oct 07, 2004
5615
5620
5528
5535
62,187,200
-59.20(-1.06%)
Oct 06, 2004
5587
5599
5569
5594
46,937,400
-3.00(-0.05%)
Oct 05, 2004
5592
5624
5575
5597
48,593,200
-4.00(-0.07%)
Oct 04, 2004
5558
5601
5553
5601
59,960,200
+72.00(+1.30%)
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.