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
Long-Term Care Facilities Sector
(CIX:
MSECTOR523
)
1,602.11
-10.18 (-0.63%)
Streaming Delayed 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:
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 (%)
Mar 29, 2019
1151
1177
1144
1160
0
+11.73(+1.02%)
Mar 28, 2019
1142
1153
1126
1149
0
+3.84(+0.34%)
Mar 27, 2019
1148
1153
1122
1145
0
-5.19(-0.45%)
Mar 26, 2019
1161
1164
1135
1150
0
-4.88(-0.42%)
Mar 25, 2019
1156
1167
1129
1155
0
-2.35(-0.20%)
Mar 22, 2019
1180
1187
1147
1157
0
-28.64(-2.42%)
Mar 21, 2019
1174
1204
1172
1186
0
-3.89(-0.33%)
Mar 20, 2019
1191
1203
1167
1190
0
-1.26(-0.11%)
Mar 19, 2019
1195
1208
1180
1191
0
-2.47(-0.21%)
Mar 18, 2019
1181
1202
1175
1193
0
+14.36(+1.22%)
Mar 15, 2019
1196
1208
1170
1179
0
-17.45(-1.46%)
Mar 14, 2019
1188
1210
1181
1196
0
+8.27(+0.70%)
Mar 13, 2019
1181
1207
1171
1188
0
+6.12(+0.52%)
Mar 12, 2019
1170
1196
1165
1182
0
+14.87(+1.27%)
Mar 11, 2019
1150
1171
1143
1167
0
+18.47(+1.61%)
Mar 08, 2019
1126
1154
1118
1149
0
+15.16(+1.34%)
Mar 07, 2019
1131
1143
1119
1134
0
+5.53(+0.49%)
Mar 06, 2019
1161
1168
1119
1128
0
-33.69(-2.90%)
Mar 05, 2019
1174
1188
1157
1162
0
-10.49(-0.89%)
Mar 04, 2019
1188
1201
1157
1172
0
-12.83(-1.08%)
Mar 01, 2019
1183
1197
1166
1185
0
+9.91(+0.84%)
Feb 28, 2019
1179
1193
1166
1175
0
-7.26(-0.61%)
Feb 27, 2019
1196
1202
1166
1182
0
-10.13(-0.85%)
Feb 26, 2019
1230
1238
1187
1193
0
-32.39(-2.64%)
Feb 25, 2019
1277
1281
1220
1225
0
-41.86(-3.30%)
Feb 22, 2019
1259
1284
1251
1267
0
+7.00(+0.56%)
Feb 21, 2019
1260
1276
1246
1260
0
+7.81(+0.62%)
Feb 20, 2019
1255
1270
1242
1252
0
-4.80(-0.38%)
Feb 19, 2019
1240
1276
1227
1257
0
+21.55(+1.74%)
Feb 15, 2019
1217
1237
1200
1235
0
+26.93(+2.23%)
Feb 14, 2019
1215
1222
1191
1208
0
-51.78(-4.11%)
Feb 13, 2019
1258
1273
1243
1260
0
+1.93(+0.15%)
Feb 12, 2019
1231
1267
1221
1258
0
+33.19(+2.71%)
Feb 11, 2019
1208
1232
1191
1225
0
+20.12(+1.67%)
Feb 08, 2019
1226
1233
1190
1205
0
-27.08(-2.20%)
Feb 07, 2019
1221
1251
1206
1232
0
+51.07(+4.32%)
Feb 06, 2019
1188
1192
1167
1181
0
-5.41(-0.46%)
Feb 05, 2019
1200
1210
1181
1186
0
-8.41(-0.70%)
Feb 04, 2019
1191
1203
1175
1195
0
+6.03(+0.51%)
Feb 01, 2019
1177
1194
1154
1189
0
+11.13(+0.95%)
Jan 31, 2019
1167
1188
1161
1178
0
+10.79(+0.92%)
Jan 30, 2019
1151
1174
1142
1167
0
+16.42(+1.43%)
Jan 29, 2019
1155
1161
1141
1150
0
-3.38(-0.29%)
Jan 28, 2019
1155
1167
1136
1154
0
-9.97(-0.86%)
Jan 25, 2019
1152
1172
1143
1164
0
+19.46(+1.70%)
Jan 24, 2019
1151
1162
1134
1144
0
-5.05(-0.44%)
Jan 23, 2019
1133
1160
1128
1149
0
+23.57(+2.09%)
Jan 22, 2019
1123
1138
1110
1126
0
-3.12(-0.28%)
Jan 21, 2019
1162
1173
1121
1129
0
-0.52(-0.05%)
Jan 18, 2019
1160
1172
1120
1129
0
-25.61(-2.22%)
Jan 17, 2019
1152
1168
1139
1155
0
+3.51(+0.30%)
Jan 16, 2019
1139
1166
1133
1151
0
+15.79(+1.39%)
Jan 15, 2019
1106
1141
1098
1136
0
+32.68(+2.96%)
Jan 14, 2019
1107
1124
1096
1103
0
-10.80(-0.97%)
Jan 11, 2019
1106
1130
1093
1114
0
+1.81(+0.16%)
Jan 10, 2019
1120
1135
1098
1112
0
-13.93(-1.24%)
Jan 09, 2019
1112
1136
1101
1126
0
+17.67(+1.59%)
Jan 08, 2019
1098
1119
1086
1108
0
+21.11(+1.94%)
Jan 07, 2019
1070
1098
1057
1087
0
+21.66(+2.03%)
Jan 04, 2019
1040
1075
1027
1065
0
+35.68(+3.46%)
Jan 03, 2019
1037
1050
1018
1030
0
-11.55(-1.11%)
Jan 02, 2019
1042
1057
1017
1041
0
-10.04(-0.95%)
Dec 31, 2018
1057
1065
1033
1051
0
+2.67(+0.25%)
Dec 28, 2018
1036
1064
1028
1049
0
+12.84(+1.24%)
Dec 27, 2018
1029
1045
995.46
1036
0
-7.62(-0.73%)
Dec 26, 2018
997.50
1045
983.65
1043
0
+48.36(+4.86%)
Dec 24, 2018
1026
1042
983.19
995.08
0
-33.28(-3.24%)
Dec 21, 2018
1061
1078
1017
1028
0
-34.09(-3.21%)
Dec 20, 2018
1081
1085
1052
1062
0
-21.18(-1.95%)
Dec 19, 2018
1109
1118
1073
1084
0
-28.05(-2.52%)
Dec 18, 2018
1117
1132
1098
1112
0
+4.26(+0.38%)
Dec 17, 2018
1139
1162
1095
1107
0
-39.83(-3.47%)
Dec 14, 2018
1196
1200
1129
1147
0
-51.45(-4.29%)
Dec 13, 2018
1229
1246
1188
1199
0
-30.69(-2.50%)
Dec 12, 2018
1232
1271
1218
1229
0
+9.11(+0.75%)
Dec 11, 2018
1226
1250
1210
1220
0
+7.45(+0.61%)
Dec 10, 2018
1202
1222
1174
1213
0
+9.54(+0.79%)
Dec 07, 2018
1212
1236
1195
1203
0
-10.43(-0.86%)
Dec 06, 2018
1196
1217
1175
1214
0
+6.22(+0.52%)
Dec 05, 2018
1223
1238
1193
1208
0
-0.77(-0.06%)
Dec 04, 2018
1223
1238
1193
1208
0
-18.53(-1.51%)
Dec 03, 2018
1234
1247
1204
1227
0
+2.66(+0.22%)
Nov 30, 2018
1218
1245
1204
1224
0
+3.17(+0.26%)
Nov 29, 2018
1214
1244
1207
1221
0
+3.67(+0.30%)
Nov 28, 2018
1196
1223
1182
1217
0
+25.64(+2.15%)
Nov 27, 2018
1191
1204
1177
1192
0
-7.00(-0.58%)
Nov 26, 2018
1188
1208
1171
1199
0
+18.38(+1.56%)
Nov 23, 2018
1158
1187
1150
1180
0
+16.27(+1.40%)
Nov 22, 2018
1164
1164
1164
1164
0
-0.21(-0.02%)
Nov 21, 2018
1163
1182
1148
1164
0
+10.61(+0.92%)
Nov 20, 2018
1157
1177
1130
1154
0
-14.68(-1.26%)
Nov 19, 2018
1210
1223
1165
1168
0
-47.06(-3.87%)
Nov 16, 2018
1199
1224
1195
1215
0
+8.97(+0.74%)
Nov 15, 2018
1191
1212
1173
1206
0
+7.24(+0.60%)
Nov 14, 2018
1208
1226
1187
1199
0
-3.36(-0.28%)
Nov 13, 2018
1227
1231
1195
1202
0
-20.97(-1.71%)
Nov 12, 2018
1249
1273
1221
1223
0
-19.91(-1.60%)
Nov 09, 2018
1268
1282
1233
1243
0
-18.76(-1.49%)
Nov 08, 2018
1239
1271
1222
1262
0
+20.77(+1.67%)
Nov 07, 2018
1243
1286
1200
1241
0
+1.33(+0.11%)
Nov 06, 2018
1262
1274
1221
1240
0
+1.29(+0.10%)
Nov 05, 2018
1242
1259
1210
1239
0
+2.72(+0.22%)
Nov 02, 2018
1212
1278
1188
1236
0
+31.64(+2.63%)
Nov 01, 2018
1161
1238
1138
1204
0
+66.53(+5.85%)
Oct 31, 2018
1152
1163
1127
1138
0
-2.11(-0.19%)
Oct 30, 2018
1112
1148
1104
1140
0
+29.70(+2.68%)
Oct 29, 2018
1105
1131
1094
1110
0
+13.25(+1.21%)
Oct 26, 2018
1103
1112
1071
1097
0
+16.05(+1.48%)
Oct 25, 2018
1082
1088
1076
1081
0
-8.08(-0.74%)
Oct 24, 2018
1127
1136
1087
1089
0
-38.84(-3.44%)
Oct 23, 2018
1099
1137
1087
1128
0
+16.71(+1.50%)
Oct 22, 2018
1130
1141
1101
1111
0
-14.22(-1.26%)
Oct 19, 2018
1136
1167
1116
1125
0
-12.80(-1.12%)
Oct 18, 2018
1138
1165
1119
1138
0
-0.09(-0.01%)
Oct 17, 2018
1141
1151
1116
1138
0
-4.67(-0.41%)
Oct 16, 2018
1119
1151
1104
1143
0
+29.54(+2.65%)
Oct 15, 2018
1134
1147
1105
1113
0
-21.52(-1.90%)
Oct 12, 2018
1150
1159
1126
1135
0
-4.42(-0.39%)
Oct 11, 2018
1162
1175
1133
1139
0
-27.02(-2.32%)
Oct 10, 2018
1189
1206
1162
1166
0
-23.84(-2.00%)
Oct 09, 2018
1150
1196
1147
1190
0
+37.00(+3.21%)
Oct 08, 2018
1138
1163
1127
1153
0
+12.80(+1.12%)
Oct 05, 2018
1141
1157
1119
1140
0
-1.95(-0.17%)
Oct 04, 2018
1150
1161
1128
1142
0
-7.95(-0.69%)
Oct 03, 2018
1145
1160
1124
1150
0
+13.80(+1.21%)
Oct 02, 2018
1159
1165
1134
1137
0
-18.62(-1.61%)
Oct 01, 2018
1183
1191
1152
1155
0
-23.86(-2.02%)
Sep 28, 2018
1154
1184
1149
1179
0
+25.07(+2.17%)
Sep 27, 2018
1155
1171
1145
1154
0
-1.83(-0.16%)
Sep 26, 2018
1164
1170
1144
1156
0
-6.70(-0.58%)
Sep 25, 2018
1148
1169
1140
1162
0
+12.77(+1.11%)
Sep 24, 2018
1146
1163
1124
1150
0
-0.57(-0.05%)
Sep 21, 2018
1140
1165
1133
1150
0
+11.86(+1.04%)
Sep 20, 2018
1136
1153
1125
1138
0
+6.29(+0.56%)
Sep 19, 2018
1153
1158
1125
1132
0
-19.19(-1.67%)
Sep 18, 2018
1155
1176
1143
1151
0
-3.44(-0.30%)
Sep 17, 2018
1143
1162
1133
1155
0
+10.78(+0.94%)
Sep 14, 2018
1162
1170
1133
1144
0
-15.93(-1.37%)
Sep 13, 2018
1153
1169
1142
1160
0
+11.42(+0.99%)
Sep 12, 2018
1140
1160
1130
1148
0
+7.86(+0.69%)
Sep 11, 2018
1133
1149
1119
1141
0
+4.35(+0.38%)
Sep 10, 2018
1176
1183
1132
1136
0
-39.21(-3.34%)
Sep 07, 2018
1179
1198
1160
1175
0
-2.46(-0.21%)
Sep 06, 2018
1181
1192
1171
1178
0
+0.29(+0.02%)
Sep 05, 2018
1180
1193
1165
1178
0
-4.45(-0.38%)
Sep 04, 2018
1200
1204
1173
1182
0
-20.05(-1.67%)
Aug 31, 2018
1202
1202
1202
1202
0
+17.90(+1.51%)
Aug 30, 2018
1189
1201
1174
1184
0
-5.65(-0.47%)
Aug 29, 2018
1174
1200
1171
1190
0
+13.87(+1.18%)
Aug 28, 2018
1166
1185
1158
1176
0
+9.21(+0.79%)
Aug 27, 2018
1161
1181
1146
1167
0
+10.96(+0.95%)
Aug 24, 2018
1155
1177
1134
1156
0
+6.58(+0.57%)
Aug 23, 2018
1139
1155
1127
1149
0
+9.46(+0.83%)
Aug 22, 2018
1119
1144
1108
1140
0
+20.90(+1.87%)
Aug 21, 2018
1106
1126
1098
1119
0
+15.22(+1.38%)
Aug 20, 2018
1102
1109
1090
1104
0
+5.81(+0.53%)
Aug 17, 2018
1094
1109
1087
1098
0
-1.85(-0.17%)
Aug 16, 2018
1089
1107
1081
1100
0
+21.64(+2.01%)
Aug 15, 2018
1083
1094
1069
1078
0
-5.90(-0.54%)
Aug 14, 2018
1063
1096
1057
1084
0
+24.19(+2.28%)
Aug 13, 2018
1064
1077
1048
1060
0
-6.83(-0.64%)
Aug 10, 2018
1078
1093
1054
1067
0
-14.79(-1.37%)
Aug 09, 2018
1088
1100
1075
1081
0
-6.52(-0.60%)
Aug 08, 2018
1081
1103
1064
1088
0
+4.30(+0.40%)
Aug 07, 2018
1100
1126
1070
1084
0
-7.43(-0.68%)
Aug 06, 2018
1081
1116
1076
1091
0
+8.37(+0.77%)
Aug 03, 2018
1097
1134
1073
1083
0
-24.18(-2.18%)
Aug 02, 2018
1104
1124
1080
1107
0
-1.27(-0.11%)
Aug 01, 2018
1140
1153
1096
1108
0
-47.50(-4.11%)
Jul 31, 2018
1135
1165
1122
1156
0
+19.62(+1.73%)
Jul 30, 2018
1148
1161
1125
1136
0
-14.91(-1.30%)
Jul 27, 2018
1165
1168
1138
1151
0
-14.60(-1.25%)
Jul 26, 2018
1148
1173
1141
1166
0
+16.16(+1.41%)
Jul 25, 2018
1151
1166
1144
1149
0
+0.94(+0.08%)
Jul 24, 2018
1175
1177
1138
1148
0
-24.83(-2.12%)
Jul 23, 2018
1160
1179
1155
1173
0
+14.27(+1.23%)
Jul 20, 2018
1166
1171
1152
1159
0
-5.53(-0.47%)
Jul 19, 2018
1158
1179
1141
1165
0
+7.32(+0.63%)
Jul 18, 2018
1164
1165
1146
1157
0
-4.76(-0.41%)
Jul 17, 2018
1159
1180
1154
1162
0
+4.90(+0.42%)
Jul 16, 2018
1166
1174
1149
1157
0
-8.30(-0.71%)
Jul 13, 2018
1191
1196
1157
1165
0
-27.01(-2.27%)
Jul 12, 2018
1195
1202
1175
1192
0
+4.55(+0.38%)
Jul 11, 2018
1190
1205
1171
1188
0
-11.91(-0.99%)
Jul 10, 2018
1186
1210
1180
1200
0
+19.31(+1.64%)
Jul 09, 2018
1188
1195
1165
1180
0
-6.01(-0.51%)
Jul 06, 2018
1185
1203
1179
1186
0
+2.02(+0.17%)
Jul 05, 2018
1171
1186
1160
1184
0
+15.24(+1.30%)
Jul 04, 2018
1169
1170
1169
1169
0
-0.79(-0.07%)
Jul 03, 2018
1157
1178
1151
1170
0
+16.71(+1.45%)
Jul 02, 2018
1134
1156
1132
1153
0
+13.90(+1.22%)
Jun 29, 2018
1157
1165
1135
1139
0
-13.96(-1.21%)
Jun 28, 2018
1150
1165
1129
1153
0
+3.30(+0.29%)
Jun 27, 2018
1180
1183
1147
1150
0
-30.24(-2.56%)
Jun 26, 2018
1175
1193
1168
1180
0
+7.93(+0.68%)
Jun 25, 2018
1177
1180
1155
1172
0
-7.72(-0.65%)
Jun 22, 2018
1187
1197
1166
1180
0
-3.19(-0.27%)
Jun 21, 2018
1199
1209
1174
1183
0
-13.50(-1.13%)
Jun 20, 2018
1184
1205
1177
1197
0
+16.20(+1.37%)
Jun 19, 2018
1178
1187
1168
1181
0
+1.53(+0.13%)
Jun 18, 2018
1170
1184
1163
1179
0
+6.43(+0.55%)
Jun 15, 2018
1173
1180
1165
1173
0
-3.44(-0.29%)
Jun 14, 2018
1161
1185
1156
1176
0
+15.90(+1.37%)
Jun 13, 2018
1160
1165
1152
1160
0
+3.62(+0.31%)
Jun 12, 2018
1154
1169
1143
1156
0
+2.50(+0.22%)
Jun 11, 2018
1156
1167
1147
1154
0
+1.56(+0.14%)
Jun 08, 2018
1135
1161
1130
1152
0
+14.90(+1.31%)
Jun 07, 2018
1153
1161
1130
1138
0
-11.45(-1.00%)
Jun 06, 2018
1138
1157
1127
1149
0
+9.67(+0.85%)
Jun 05, 2018
1113
1149
1111
1139
0
+26.95(+2.42%)
Jun 04, 2018
1107
1125
1102
1112
0
+6.50(+0.59%)
Jun 01, 2018
1099
1115
1088
1106
0
+11.77(+1.08%)
May 31, 2018
1104
1111
1090
1094
0
-11.89(-1.08%)
May 30, 2018
1081
1112
1073
1106
0
+26.47(+2.45%)
May 29, 2018
1075
1084
1061
1080
0
+0.97(+0.09%)
May 28, 2018
1078
1079
1078
1079
0
+0.37(+0.03%)
May 25, 2018
1077
1089
1068
1078
0
+2.71(+0.25%)
May 24, 2018
1076
1083
1062
1075
0
-0.98(-0.09%)
May 23, 2018
1064
1083
1058
1076
0
+10.30(+0.97%)
May 22, 2018
1074
1080
1060
1066
0
-1.21(-0.11%)
May 21, 2018
1064
1071
1049
1067
0
+6.03(+0.57%)
May 18, 2018
1061
1073
1050
1061
0
+7.35(+0.70%)
May 17, 2018
1051
1063
1044
1054
0
+4.73(+0.45%)
May 16, 2018
1042
1058
1032
1049
0
+8.58(+0.82%)
May 15, 2018
1036
1049
1028
1041
0
+2.03(+0.20%)
May 14, 2018
1042
1054
1034
1039
0
-2.14(-0.21%)
May 11, 2018
1040
1053
1032
1041
0
+1.62(+0.16%)
May 10, 2018
1051
1062
1024
1039
0
-8.33(-0.80%)
May 09, 2018
1042
1055
1024
1047
0
+6.74(+0.65%)
May 08, 2018
1019
1071
1007
1041
0
+15.90(+1.55%)
May 07, 2018
1017
1036
1010
1025
0
+11.07(+1.09%)
May 04, 2018
997.62
1022
988.44
1014
0
+15.52(+1.55%)
May 03, 2018
970.33
1006
963.69
998.26
0
+27.07(+2.79%)
May 02, 2018
975.29
987.35
957.09
971.19
0
-10.08(-1.03%)
May 01, 2018
975.84
991.23
962.10
981.27
0
+6.03(+0.62%)
Apr 30, 2018
987.53
992.53
967.79
975.24
0
-9.99(-1.01%)
Apr 27, 2018
952.90
992.62
949.04
985.23
0
+37.67(+3.98%)
Apr 26, 2018
951.56
959.65
939.44
947.56
0
-5.68(-0.60%)
Apr 25, 2018
956.72
963.18
946.60
953.23
0
-3.70(-0.39%)
Apr 24, 2018
960.07
972.50
950.29
956.94
0
+0.44(+0.05%)
Apr 23, 2018
960.29
966.58
948.67
956.50
0
-5.17(-0.54%)
Apr 20, 2018
963.29
971.04
954.81
961.67
0
-6.19(-0.64%)
Apr 19, 2018
965.89
974.16
959.90
967.86
0
+1.64(+0.17%)
Apr 18, 2018
962.21
977.61
958.17
966.22
0
+6.34(+0.66%)
Apr 17, 2018
957.17
966.55
949.16
959.88
0
+6.02(+0.63%)
Apr 16, 2018
947.34
961.76
935.57
953.86
0
+11.53(+1.22%)
Apr 13, 2018
939.08
948.84
924.01
942.33
0
+4.62(+0.49%)
Apr 12, 2018
944.36
952.89
930.90
937.72
0
-4.99(-0.53%)
Apr 11, 2018
926.95
949.60
925.16
942.71
0
+13.75(+1.48%)
Apr 10, 2018
940.95
953.43
923.54
928.96
0
-5.39(-0.58%)
Apr 09, 2018
940.87
956.35
930.25
934.35
0
-1.94(-0.21%)
Apr 06, 2018
940.41
952.41
925.40
936.29
0
-6.84(-0.73%)
Apr 05, 2018
936.90
950.68
925.93
943.14
0
+8.48(+0.91%)
Apr 04, 2018
915.51
939.17
915.04
934.66
0
+12.16(+1.32%)
Apr 03, 2018
920.43
931.75
909.80
922.50
0
+5.24(+0.57%)
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.