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, 2010
3982
3999
3943
3974
139,164,192
-13.40(-0.34%)
Mar 30, 2010
4018
4029
3979
3987
117,886,800
-13.25(-0.33%)
Mar 29, 2010
4002
4018
3971
4001
99,561,400
+11.73(+0.29%)
Mar 27, 2010
3991
4003
3981
3989
0
+0.00(+0.00%)
Mar 26, 2010
3991
4003
3980
3989
105,178,200
-11.55(-0.29%)
Mar 25, 2010
3952
4009
3951
4000
137,603,808
+50.67(+1.28%)
Mar 24, 2010
3960
3967
3908
3950
132,041,600
-2.74(-0.07%)
Mar 23, 2010
3928
3962
3927
3953
111,188,200
+24.55(+0.63%)
Mar 22, 2010
3909
3928
3868
3928
119,579,800
+2.56(+0.07%)
Mar 20, 2010
3953
3964
3906
3925
0
+0.00(+0.00%)
Mar 19, 2010
3953
3964
3906
3925
184,326,800
-12.74(-0.32%)
Mar 18, 2010
3937
3965
3923
3938
125,638,800
-19.71(-0.50%)
Mar 17, 2010
3954
3968
3943
3958
124,548,896
+18.94(+0.48%)
Mar 16, 2010
3914
3951
3911
3939
108,838,800
+48.04(+1.23%)
Mar 15, 2010
3921
3926
3889
3891
94,752,800
-36.49(-0.93%)
Mar 14, 2010
3934
3956
3919
3927
0
+0.00(+0.00%)
Mar 13, 2010
3934
3956
3919
3927
114,568,600
-1.55(-0.04%)
Mar 12, 2010
3921
3946
3910
3929
112,501,200
-14.60(-0.37%)
Mar 11, 2010
3908
3951
3902
3944
123,160,400
+33.54(+0.86%)
Mar 10, 2010
3908
3920
3876
3910
125,235,600
+6.47(+0.17%)
Mar 09, 2010
3924
3924
3902
3904
112,178,600
-109.37(-2.73%)
Mar 08, 2010
4012
4028
3993
4013
0
+0.00(+0.00%)
Mar 07, 2010
4012
4028
3993
4013
0
+102.49(+2.62%)
Mar 06, 2010
3846
3910
3838
3910
153,790,208
+82.01(+2.14%)
Mar 05, 2010
3813
3851
3810
3828
148,795,808
-14.11(-0.37%)
Mar 04, 2010
3799
3850
3788
3843
123,313,800
+30.60(+0.80%)
Mar 03, 2010
3771
3812
3763
3812
120,318,200
+42.38(+1.12%)
Mar 02, 2010
3740
3772
3725
3770
145,259,808
-243.37(-6.06%)
Mar 01, 2010
4012
4028
3993
4013
0
+0.00(+0.00%)
Feb 28, 2010
4012
4028
3993
4013
0
+304.11(+8.20%)
Feb 27, 2010
3681
3710
3648
3709
151,634,000
+68.03(+1.87%)
Feb 26, 2010
3695
3725
3634
3641
171,807,600
-74.91(-2.02%)
Feb 25, 2010
3713
3728
3684
3716
128,846,800
+8.62(+0.23%)
Feb 24, 2010
3780
3792
3696
3707
149,071,392
-49.64(-1.32%)
Feb 23, 2010
3781
3782
3753
3757
147,653,408
-256.21(-6.38%)
Feb 22, 2010
4012
4028
3993
4013
0
+0.00(+0.00%)
Feb 21, 2010
4012
4028
3993
4013
0
+243.37(+6.46%)
Feb 20, 2010
3712
3773
3707
3770
137,178,400
+21.71(+0.58%)
Feb 19, 2010
3719
3752
3711
3748
132,533,000
+22.62(+0.61%)
Feb 18, 2010
3707
3749
3700
3725
149,233,408
+56.17(+1.53%)
Feb 17, 2010
3641
3669
3602
3669
147,701,408
+59.82(+1.66%)
Feb 16, 2010
3621
3642
3600
3609
109,986,800
-403.69(-10.06%)
Feb 15, 2010
4012
4028
3993
4013
0
+413.84(+11.50%)
Feb 13, 2010
3647
3661
3579
3599
186,454,000
-17.68(-0.49%)
Feb 12, 2010
3660
3676
3582
3617
261,448,608
-18.86(-0.52%)
Feb 11, 2010
3638
3674
3618
3636
187,758,592
+22.85(+0.63%)
Feb 10, 2010
3599
3634
3584
3613
147,671,296
+5.49(+0.15%)
Feb 09, 2010
3595
3617
3546
3607
169,862,000
-405.64(-10.11%)
Feb 08, 2010
4012
4028
3993
4013
0
+449.15(+12.60%)
Feb 06, 2010
3666
3674
3564
3564
263,299,600
-125.49(-3.40%)
Feb 05, 2010
3792
3806
3686
3689
175,687,008
-104.22(-2.75%)
Feb 04, 2010
3820
3831
3784
3793
124,554,600
-18.66(-0.49%)
Feb 03, 2010
3767
3819
3738
3812
134,752,608
+50.12(+1.33%)
Feb 02, 2010
3713
3774
3702
3762
119,833,200
-250.90(-6.25%)
Feb 01, 2010
4012
4028
3993
4013
0
+273.45(+7.31%)
Jan 30, 2010
3712
3768
3696
3739
149,875,808
+50.67(+1.37%)
Jan 29, 2010
3812
3812
3689
3689
168,079,808
-71.01(-1.89%)
Jan 28, 2010
3770
3794
3737
3760
136,321,600
-47.24(-1.24%)
Jan 27, 2010
3748
3807
3741
3807
141,543,200
+25.19(+0.67%)
Jan 26, 2010
3794
3833
3780
3782
131,374,000
+0.00(+0.00%)
Jan 25, 2010
3794
3833
3780
3782
0
-38.93(-1.02%)
Jan 24, 2010
3840
3860
3789
3821
0
+0.00(+0.00%)
Jan 23, 2010
3840
3860
3786
3821
170,380,992
-41.38(-1.07%)
Jan 22, 2010
3956
3966
3862
3862
112,341,400
-66.79(-1.70%)
Jan 21, 2010
3996
4013
3916
3929
143,524,608
-80.72(-2.01%)
Jan 20, 2010
3969
4020
3931
4010
115,690,200
+32.21(+0.81%)
Jan 19, 2010
3971
3983
3954
3977
86,949,800
+0.00(+0.00%)
Jan 18, 2010
3971
3983
3954
3977
0
-35.45(-0.88%)
Jan 17, 2010
4012
4028
3993
4013
0
+58.53(+1.48%)
Jan 16, 2010
4031
4044
3950
3954
162,295,200
-61.39(-1.53%)
Jan 15, 2010
4029
4030
3994
4016
108,974,600
+14.91(+0.37%)
Jan 14, 2010
3980
4008
3979
4001
117,700,800
+0.81(+0.02%)
Jan 13, 2010
4044
4049
3980
4000
124,775,800
-43.04(-1.06%)
Jan 12, 2010
4071
4088
4039
4043
110,068,800
+30.18(+0.75%)
Jan 11, 2010
4012
4028
3993
4013
0
+0.00(+0.00%)
Jan 10, 2010
4012
4028
3993
4013
0
-32.23(-0.80%)
Jan 09, 2010
4043
4051
4013
4045
131,783,200
+20.34(+0.51%)
Jan 08, 2010
4006
4032
3984
4025
118,430,400
+7.13(+0.18%)
Jan 07, 2010
4014
4023
3997
4018
110,087,000
+4.76(+0.12%)
Jan 06, 2010
4012
4028
3993
4013
129,518,600
-1.06(-0.03%)
Jan 05, 2010
3952
4014
3951
4014
113,396,000
+0.00(+0.00%)
Jan 04, 2010
3952
4014
3951
4014
0
+77.64(+1.97%)
Jan 03, 2010
3953
3959
3936
3936
0
+0.00(+0.00%)
Jan 02, 2010
3953
3959
3936
3936
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
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.