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
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2006
5205
5247
5203
5240
117,118,000
+59.85(+1.16%)
Mar 30, 2006
5144
5190
5144
5180
85,148,600
+30.26(+0.59%)
Mar 29, 2006
5171
5190
5134
5150
104,814,800
-12.45(-0.24%)
Mar 28, 2006
5212
5219
5162
5162
93,518,000
+0.00(+0.00%)
Mar 27, 2006
5212
5219
5162
5162
0
-56.27(-1.08%)
Mar 25, 2006
5198
5226
5194
5219
152,767,600
+23.93(+0.46%)
Mar 24, 2006
5205
5206
5180
5195
132,081,000
+0.00(+0.00%)
Mar 23, 2006
5142
5201
5133
5195
181,240,192
+46.22(+0.90%)
Mar 22, 2006
5137
5149
5098
5149
119,449,400
+10.05(+0.20%)
Mar 21, 2006
5161
5174
5131
5139
96,421,400
+0.00(+0.00%)
Mar 20, 2006
5161
5174
5131
5139
0
-2.57(-0.05%)
Mar 18, 2006
5133
5171
5125
5141
165,232,800
+15.07(+0.29%)
Mar 17, 2006
5131
5137
5106
5126
110,239,600
-1.92(-0.04%)
Mar 16, 2006
5131
5142
5120
5128
121,084,200
+10.77(+0.21%)
Mar 15, 2006
5095
5117
5088
5117
109,949,800
+9.69(+0.19%)
Mar 14, 2006
5094
5113
5086
5107
99,056,200
+0.00(+0.00%)
Mar 13, 2006
5094
5113
5086
5107
0
+38.20(+0.75%)
Mar 11, 2006
4994
5069
4987
5069
117,575,400
+61.43(+1.23%)
Mar 10, 2006
5008
5012
4981
5008
133,724,400
+38.33(+0.77%)
Mar 09, 2006
5001
5006
4928
4970
149,103,600
-22.70(-0.45%)
Mar 08, 2006
4990
4997
4969
4992
123,852,400
-18.51(-0.37%)
Mar 07, 2006
5026
5037
5011
5011
129,514,800
+0.00(+0.00%)
Mar 06, 2006
5026
5037
5011
5011
0
+21.57(+0.43%)
Mar 04, 2006
5013
5030
4967
4989
133,234,400
-19.94(-0.40%)
Mar 03, 2006
5070
5078
4990
5009
139,673,600
-48.52(-0.96%)
Mar 02, 2006
5009
5059
5006
5058
132,999,600
+57.16(+1.14%)
Mar 01, 2006
5085
5085
4998
5000
152,498,592
-80.07(-1.58%)
Feb 28, 2006
5082
5085
5058
5081
140,426,000
+0.00(+0.00%)
Feb 27, 2006
5082
5085
5058
5081
0
+6.57(+0.13%)
Feb 25, 2006
5052
5074
5036
5074
103,085,800
+33.56(+0.67%)
Feb 24, 2006
5052
5060
5020
5040
147,666,000
-1.21(-0.02%)
Feb 23, 2006
4985
5042
4984
5042
120,587,600
+49.67(+1.00%)
Feb 22, 2006
4998
5025
4975
4992
124,168,600
+11.99(+0.24%)
Feb 21, 2006
4981
4986
4971
4980
60,892,200
+0.00(+0.00%)
Feb 20, 2006
4981
4986
4971
4980
0
-20.06(-0.40%)
Feb 18, 2006
4976
5003
4966
5000
98,496,400
+26.91(+0.54%)
Feb 17, 2006
4960
4974
4938
4973
97,543,400
+39.00(+0.79%)
Feb 16, 2006
4957
4958
4923
4934
113,479,000
-27.25(-0.55%)
Feb 15, 2006
4965
4975
4928
4961
129,663,600
+3.98(+0.08%)
Feb 14, 2006
4916
4957
4899
4957
104,654,800
+0.00(+0.00%)
Feb 13, 2006
4916
4957
4899
4957
0
+46.54(+0.95%)
Feb 11, 2006
4940
4964
4911
4911
98,773,200
-44.92(-0.91%)
Feb 10, 2006
4926
4959
4922
4956
117,139,800
+60.66(+1.24%)
Feb 09, 2006
4893
4910
4876
4895
125,630,000
-40.32(-0.82%)
Feb 08, 2006
4952
4959
4906
4935
135,639,808
+0.81(+0.02%)
Feb 07, 2006
4950
4961
4920
4935
108,205,800
+0.00(+0.00%)
Feb 06, 2006
4950
4961
4920
4935
0
-2.97(-0.06%)
Feb 04, 2006
4945
4956
4906
4938
127,846,800
+9.67(+0.20%)
Feb 03, 2006
5001
5012
4928
4928
176,052,608
-71.50(-1.43%)
Feb 02, 2006
4947
5000
4937
4999
126,147,600
+51.40(+1.04%)
Feb 01, 2006
4943
4970
4930
4948
121,921,600
+11.20(+0.23%)
Jan 31, 2006
4946
4955
4935
4937
117,194,200
+0.00(+0.00%)
Jan 30, 2006
4946
4955
4935
4937
0
-19.81(-0.40%)
Jan 28, 2006
4939
4957
4907
4957
198,721,408
+80.08(+1.64%)
Jan 27, 2006
4802
4877
4800
4877
147,786,800
+85.52(+1.79%)
Jan 26, 2006
4767
4794
4758
4791
121,893,200
+42.68(+0.90%)
Jan 25, 2006
4759
4767
4740
4748
109,663,000
-3.67(-0.08%)
Jan 24, 2006
4725
4755
4719
4752
114,812,800
+0.00(+0.00%)
Jan 23, 2006
4725
4755
4719
4752
0
-21.49(-0.45%)
Jan 21, 2006
4829
4841
4773
4773
117,347,000
-40.61(-0.84%)
Jan 20, 2006
4798
4816
4791
4814
111,811,800
+42.00(+0.88%)
Jan 19, 2006
4749
4792
4730
4772
157,454,000
-35.05(-0.73%)
Jan 18, 2006
4829
4829
4803
4807
112,012,800
-48.95(-1.01%)
Jan 17, 2006
4844
4865
4844
4856
71,310,200
+0.00(+0.00%)
Jan 16, 2006
4844
4865
4844
4856
0
+5.56(+0.11%)
Jan 14, 2006
4876
4876
4834
4851
133,881,600
-39.71(-0.81%)
Jan 13, 2006
4876
4898
4873
4890
182,529,200
-0.25(-0.01%)
Jan 12, 2006
4894
4898
4867
4890
102,499,000
+28.56(+0.59%)
Jan 11, 2006
4869
4869
4838
4862
114,865,800
-13.16(-0.27%)
Jan 10, 2006
4875
4886
4871
4875
116,841,600
+0.00(+0.00%)
Jan 09, 2006
4875
4886
4871
4875
0
+7.94(+0.16%)
Jan 07, 2006
4843
4867
4840
4867
111,654,200
+32.06(+0.66%)
Jan 06, 2006
4839
4850
4826
4835
107,184,400
-3.43(-0.07%)
Jan 05, 2006
4821
4839
4799
4839
112,403,400
+61.54(+1.29%)
Jan 04, 2006
4762
4803
4756
4777
93,725,400
+22.06(+0.46%)
Jan 03, 2006
4732
4758
4727
4755
35,923,200
+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.