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
Regional Banks Bull 3X Direxion
(NY:
DPST
)
62.82
+0.48 (+0.77%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 5, 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 (%)
Feb 28, 2018
1541
1575
1458
1458
1,540
-68.79(-4.51%)
Feb 27, 2018
1581
1638
1527
1527
2,021
-63.55(-4.00%)
Feb 26, 2018
1590
1590
1532
1590
1,896
+24.44(+1.56%)
Feb 23, 2018
1508
1566
1506
1566
1,211
+68.62(+4.58%)
Feb 22, 2018
1487
1497
1,898
-86.90(-5.49%)
Feb 21, 2018
1542
1634
1542
1584
1,968
+42.22(+2.74%)
Feb 20, 2018
1598
1598
1532
1542
1,205
-38.60(-2.44%)
Feb 16, 2018
1581
1581
1581
0
+37.31(+2.42%)
Feb 15, 2018
1553
1577
1524
1543
1,727
+10.12(+0.66%)
Feb 14, 2018
1424
1536
1408
1533
2,561
+119.56(+8.46%)
Feb 13, 2018
1377
1416
1370
1414
748
+21.11(+1.52%)
Feb 12, 2018
1401
1438
1360
1393
1,334
+20.64(+1.50%)
Feb 09, 2018
1354
1388
1260
1372
1,581
+75.49(+5.82%)
Feb 08, 2018
1472
1472
1296
1296
1,677
-160.74(-11.03%)
Feb 07, 2018
1473
1411
1457
2,106
+46.51(+3.30%)
Feb 06, 2018
1276
1434
1252
1411
2,961
-46.71(-3.21%)
Feb 05, 2018
1517
1539
1363
1457
4,069
-112.25(-7.15%)
Feb 02, 2018
1603
1654
1552
1570
3,193
-45.98(-2.85%)
Feb 01, 2018
1517
1616
1516
1616
1,853
+70.97(+4.59%)
Jan 31, 2018
1567
1584
1536
1545
2,624
-11.26(-0.72%)
Jan 30, 2018
1568
1575
1525
1556
4,605
-33.28(-2.09%)
Jan 29, 2018
1590
1629
1587
1589
2,438
-14.66(-0.91%)
Jan 26, 2018
1599
1604
1567
1604
2,642
+9.05(+0.57%)
Jan 25, 2018
1651
1651
1574
1595
1,647
-30.42(-1.87%)
Jan 24, 2018
1646
1661
1605
1625
2,605
-7.60(-0.47%)
Jan 23, 2018
1618
1653
1582
1633
4,281
+16.11(+1.00%)
Jan 22, 2018
1592
1618
1539
1617
2,076
+11.59(+0.72%)
Jan 19, 2018
1521
1605
1521
1605
5,604
+72.04(+4.70%)
Jan 18, 2018
1575
1575
1524
1533
1,582
-19.90(-1.28%)
Jan 17, 2018
1552
1567
1498
1553
3,262
+15.93(+1.04%)
Jan 16, 2018
1614
1614
1516
1537
4,402
-37.48(-2.38%)
Jan 12, 2018
1575
1575
1575
0
+21.37(+1.38%)
Jan 11, 2018
1524
1553
1496
1553
3,507
+69.70(+4.70%)
Jan 10, 2018
1446
1535
1446
1483
4,157
+54.85(+3.84%)
Jan 09, 2018
1364
1457
1364
1429
2,202
+55.58(+4.05%)
Jan 08, 2018
1382
1382
1343
1373
1,552
-4.16(-0.30%)
Jan 05, 2018
1363
1381
1346
1377
1,222
+24.26(+1.79%)
Jan 04, 2018
1355
1398
1348
1353
1,790
+20.21(+1.52%)
Jan 03, 2018
1317
1340
1305
1333
961
+12.92(+0.98%)
Jan 02, 2018
1349
1349
1300
1320
2,190
+3.08(+0.23%)
Dec 29, 2017
1317
1317
1317
0
-34.76(-2.57%)
Dec 28, 2017
1351
1351
1327
1351
495
+17.47(+1.31%)
Dec 27, 2017
1345
1357
1328
1334
990
-18.93(-1.40%)
Dec 26, 2017
1404
1404
1338
1353
1,829
-34.39(-2.48%)
Dec 22, 2017
1419
1419
1372
1387
1,084
-19.73(-1.40%)
Dec 21, 2017
1378
1419
1373
1407
2,568
+56.66(+4.20%)
Dec 20, 2017
1405
1405
1321
1350
1,721
-21.88(-1.59%)
Dec 19, 2017
1418
1418
1371
1372
873
-15.80(-1.14%)
Dec 18, 2017
1374
1404
1359
1388
1,466
+55.49(+4.16%)
Dec 15, 2017
1278
1374
1270
1333
1,284
+75.02(+5.97%)
Dec 14, 2017
1314
1320
1238
1258
1,497
-34.71(-2.69%)
Dec 13, 2017
1329
1356
1288
1292
1,211
-49.17(-3.67%)
Dec 12, 2017
1320
1356
1311
1341
1,694
+33.08(+2.53%)
Dec 11, 2017
1360
1360
1295
1308
988
-30.73(-2.29%)
Dec 08, 2017
1386
1386
1320
1339
1,646
+2.67(+0.20%)
Dec 07, 2017
1286
1356
1286
1336
1,363
+31.50(+2.41%)
Dec 06, 2017
1313
1348
1300
1305
662
-25.49(-1.92%)
Dec 05, 2017
1465
1465
1330
1330
1,916
-84.06(-5.94%)
Dec 04, 2017
1452
1468
1409
1414
4,064
+75.02(+5.60%)
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.