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
Dairy Products Sector
(CIX:
MSECTOR344
)
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 (%)
Apr 30, 2010
615.03
618.07
596.20
598.33
0
-14.20(-2.32%)
Apr 29, 2010
603.69
618.26
602.14
612.53
0
+9.64(+1.60%)
Apr 28, 2010
587.48
607.26
584.36
602.89
0
+15.56(+2.65%)
Apr 27, 2010
611.17
617.17
584.96
587.33
0
-24.76(-4.04%)
Apr 26, 2010
620.62
626.00
607.72
612.09
0
-7.83(-1.26%)
Apr 23, 2010
630.59
631.47
612.18
619.92
0
-7.39(-1.18%)
Apr 22, 2010
623.97
630.04
616.45
627.31
0
-4.98(-0.79%)
Apr 21, 2010
628.39
642.99
623.56
632.29
0
+4.48(+0.71%)
Apr 20, 2010
621.54
631.13
617.37
627.81
0
+11.50(+1.87%)
Apr 19, 2010
611.40
622.29
606.47
616.31
0
-2.29(-0.37%)
Apr 16, 2010
627.87
631.54
607.31
618.60
0
-12.61(-2.00%)
Apr 15, 2010
634.05
639.96
624.35
631.21
0
-1.57(-0.25%)
Apr 14, 2010
633.09
636.71
623.61
632.78
0
+2.17(+0.34%)
Apr 13, 2010
631.99
636.97
623.62
630.61
0
-0.43(-0.07%)
Apr 12, 2010
629.41
639.90
623.78
631.04
0
+3.80(+0.61%)
Apr 09, 2010
627.64
639.80
622.57
627.24
0
+2.34(+0.37%)
Apr 08, 2010
622.34
630.04
615.56
624.91
0
-2.36(-0.38%)
Apr 07, 2010
621.25
636.93
610.41
627.26
0
+8.42(+1.36%)
Apr 06, 2010
618.73
631.31
611.32
618.85
0
-8.39(-1.34%)
Apr 05, 2010
615.75
634.96
612.39
627.24
0
+12.03(+1.96%)
Apr 01, 2010
615.21
615.21
615.21
0
+12.13(+2.01%)
Mar 31, 2010
615.71
619.79
600.92
603.08
0
-13.02(-2.11%)
Mar 30, 2010
612.05
618.54
602.47
616.10
0
-6.88(-1.10%)
Mar 29, 2010
617.32
631.89
611.76
622.98
0
+17.90(+2.96%)
Mar 26, 2010
602.89
614.09
597.45
605.08
0
+4.41(+0.73%)
Mar 25, 2010
603.25
610.38
595.38
600.66
0
+0.38(+0.06%)
Mar 24, 2010
597.30
606.75
593.61
600.29
0
-1.33(-0.22%)
Mar 23, 2010
593.88
605.25
585.35
601.62
0
+14.37(+2.45%)
Mar 22, 2010
585.60
599.02
578.81
587.25
0
+0.85(+0.14%)
Mar 19, 2010
602.72
605.72
584.64
586.40
0
-14.02(-2.34%)
Mar 18, 2010
606.46
614.68
592.94
600.42
0
-4.55(-0.75%)
Mar 17, 2010
602.32
611.53
594.75
604.98
0
+3.10(+0.52%)
Mar 16, 2010
587.33
606.27
580.95
601.88
0
+7.81(+1.31%)
Mar 15, 2010
592.24
598.82
589.50
594.07
0
-7.51(-1.25%)
Mar 12, 2010
604.09
609.12
596.16
601.58
0
-1.46(-0.24%)
Mar 11, 2010
601.01
606.54
595.49
603.03
0
-2.43(-0.40%)
Mar 10, 2010
606.79
614.12
593.69
605.47
0
+23.61(+4.06%)
Mar 09, 2010
584.55
592.29
577.68
581.86
0
-8.28(-1.40%)
Mar 08, 2010
591.85
598.80
576.92
590.14
0
-2.75(-0.46%)
Mar 05, 2010
570.93
601.11
561.11
592.88
0
+15.50(+2.68%)
Mar 04, 2010
577.94
588.32
571.99
577.39
0
-0.56(-0.10%)
Mar 03, 2010
571.56
592.74
565.98
577.95
0
-2.28(-0.39%)
Mar 02, 2010
570.47
585.35
567.88
580.23
0
+12.72(+2.24%)
Mar 01, 2010
547.09
571.92
538.54
567.51
0
+21.23(+3.89%)
Feb 26, 2010
554.94
557.67
540.60
546.28
0
-9.88(-1.78%)
Feb 25, 2010
557.90
567.45
548.53
556.15
0
-13.32(-2.34%)
Feb 24, 2010
569.26
576.65
555.20
569.47
0
+3.63(+0.64%)
Feb 23, 2010
563.68
573.62
555.98
565.85
0
-1.26(-0.22%)
Feb 22, 2010
571.70
575.18
559.86
567.11
0
-2.23(-0.39%)
Feb 19, 2010
556.78
573.22
549.29
569.34
0
+8.99(+1.60%)
Feb 18, 2010
562.01
564.60
548.62
560.36
0
+0.92(+0.16%)
Feb 17, 2010
559.14
566.57
553.13
559.44
0
-1.00(-0.18%)
Feb 16, 2010
553.58
563.71
548.59
560.43
0
+9.11(+1.65%)
Feb 12, 2010
551.32
551.32
551.32
0
+3.22(+0.59%)
Feb 11, 2010
554.32
559.79
539.17
548.10
0
-6.86(-1.24%)
Feb 10, 2010
569.64
574.96
543.26
554.96
0
-27.23(-4.68%)
Feb 09, 2010
569.24
584.68
565.04
582.19
0
+12.06(+2.11%)
Feb 08, 2010
576.21
579.56
560.74
570.13
0
-9.66(-1.67%)
Feb 05, 2010
573.33
581.80
564.15
579.79
0
+3.89(+0.68%)
Feb 04, 2010
590.33
600.49
573.13
575.90
0
-19.44(-3.27%)
Feb 03, 2010
595.04
608.61
588.12
595.34
0
-5.60(-0.93%)
Feb 02, 2010
591.98
606.70
586.65
600.94
0
+14.91(+2.54%)
Feb 01, 2010
582.94
591.24
576.74
586.02
0
+7.71(+1.33%)
Jan 29, 2010
580.73
591.04
568.71
578.32
0
-7.24(-1.24%)
Jan 28, 2010
580.26
590.41
571.87
585.56
0
+4.50(+0.77%)
Jan 27, 2010
575.40
589.25
569.65
581.06
0
+1.57(+0.27%)
Jan 26, 2010
568.21
592.13
561.77
579.49
0
+0.27(+0.05%)
Jan 25, 2010
612.17
614.98
574.39
579.22
0
-29.33(-4.82%)
Jan 22, 2010
619.49
630.19
606.95
608.55
0
-11.47(-1.85%)
Jan 21, 2010
634.42
645.08
611.27
620.02
0
-12.99(-2.05%)
Jan 20, 2010
643.44
645.48
621.71
633.01
0
-15.43(-2.38%)
Jan 19, 2010
642.20
659.90
630.00
648.44
0
+17.79(+2.82%)
Jan 15, 2010
630.66
630.66
630.66
0
-7.44(-1.17%)
Jan 14, 2010
636.84
647.08
630.98
638.10
0
+3.69(+0.58%)
Jan 13, 2010
629.01
646.71
626.60
634.41
0
+5.22(+0.83%)
Jan 12, 2010
624.09
635.17
618.33
629.19
0
-2.10(-0.33%)
Jan 11, 2010
625.99
647.56
622.94
631.28
0
+5.06(+0.81%)
Jan 08, 2010
623.21
636.33
615.17
626.23
0
-1.66(-0.26%)
Jan 07, 2010
630.42
635.76
620.06
627.89
0
-12.16(-1.90%)
Jan 06, 2010
645.66
654.00
631.88
640.05
0
-7.78(-1.20%)
Jan 05, 2010
631.57
655.65
629.32
647.83
0
+15.25(+2.41%)
Jan 04, 2010
623.60
638.06
619.32
632.58
0
+13.00(+2.10%)
Dec 31, 2009
619.58
619.58
619.58
0
+25.88(+4.36%)
Dec 30, 2009
595.68
601.23
587.26
593.70
0
-7.83(-1.30%)
Dec 29, 2009
613.64
618.36
597.76
601.53
0
-9.20(-1.51%)
Dec 28, 2009
608.45
615.04
599.60
610.73
0
+2.15(+0.35%)
Dec 24, 2009
602.78
611.99
593.38
608.58
0
+4.05(+0.67%)
Dec 23, 2009
587.03
608.34
586.73
604.53
0
+15.78(+2.68%)
Dec 22, 2009
582.88
591.73
577.60
588.75
0
+2.65(+0.45%)
Dec 21, 2009
580.29
597.86
573.61
586.10
0
+11.34(+1.97%)
Dec 18, 2009
576.08
586.06
564.57
574.76
0
+2.46(+0.43%)
Dec 17, 2009
578.42
582.30
557.82
572.30
0
-21.66(-3.65%)
Dec 16, 2009
611.58
617.54
584.83
593.96
0
-13.63(-2.24%)
Dec 15, 2009
600.23
614.08
589.10
607.59
0
+3.35(+0.55%)
Dec 14, 2009
606.45
610.07
598.21
604.24
0
+11.09(+1.87%)
Dec 11, 2009
572.20
597.42
567.36
593.15
0
+22.41(+3.93%)
Dec 10, 2009
570.93
579.40
559.27
570.74
0
+6.83(+1.21%)
Dec 09, 2009
571.81
575.14
557.00
563.91
0
-6.74(-1.18%)
Dec 08, 2009
574.71
580.00
562.41
570.65
0
-7.82(-1.35%)
Dec 07, 2009
568.97
583.90
566.85
578.47
0
+11.25(+1.98%)
Dec 04, 2009
559.82
570.34
552.47
567.22
0
+17.08(+3.10%)
Dec 03, 2009
554.09
562.45
548.04
550.13
0
-4.11(-0.74%)
Dec 02, 2009
552.71
561.79
546.61
554.24
0
-3.03(-0.54%)
Dec 01, 2009
547.41
560.58
544.21
557.28
0
+12.45(+2.28%)
Nov 30, 2009
552.26
560.65
537.25
544.83
0
-8.72(-1.57%)
Nov 27, 2009
537.71
560.33
533.32
553.55
0
-1.18(-0.21%)
Nov 25, 2009
554.72
554.72
554.72
0
+0.78(+0.14%)
Nov 24, 2009
554.17
566.10
547.72
553.95
0
-4.56(-0.82%)
Nov 23, 2009
555.33
571.38
550.24
558.51
0
+9.98(+1.82%)
Nov 20, 2009
553.02
559.96
540.36
548.53
0
-2.51(-0.45%)
Nov 19, 2009
565.42
572.55
545.13
551.04
0
-193.76(-26.01%)
Nov 18, 2009
740.21
759.70
727.53
744.80
0
+6.64(+0.90%)
Nov 17, 2009
749.28
760.03
726.80
738.16
0
-205.86(-21.81%)
Nov 16, 2009
926.41
955.96
916.79
944.02
0
-139.30(-12.86%)
Nov 13, 2009
1099
1106
1074
1083
0
-15.46(-1.41%)
Nov 12, 2009
1126
1141
1080
1099
0
-22.01(-1.96%)
Nov 11, 2009
1105
1140
1085
1121
0
+18.10(+1.64%)
Nov 10, 2009
1078
1115
1076
1103
0
+13.23(+1.21%)
Nov 09, 2009
1102
1114
1080
1089
0
+18.82(+1.76%)
Nov 06, 2009
1057
1082
1051
1071
0
+6.23(+0.59%)
Nov 05, 2009
1060
1079
1040
1064
0
+10.64(+1.01%)
Nov 04, 2009
1054
1083
1037
1054
0
+2.97(+0.28%)
Nov 03, 2009
1063
1076
1024
1051
0
-13.14(-1.24%)
Nov 02, 2009
1085
1129
1040
1064
0
-22.50(-2.07%)
Oct 30, 2009
1133
1150
1071
1086
0
-38.24(-3.40%)
Oct 29, 2009
1069
1138
1061
1125
0
+68.19(+6.45%)
Oct 28, 2009
1092
1105
1047
1056
0
-45.03(-4.09%)
Oct 27, 2009
1123
1131
1092
1102
0
-17.88(-1.60%)
Oct 26, 2009
1144
1166
1112
1119
0
-26.01(-2.27%)
Oct 23, 2009
1164
1172
1141
1145
0
-19.92(-1.71%)
Oct 22, 2009
1144
1174
1120
1165
0
+22.00(+1.92%)
Oct 21, 2009
1151
1177
1135
1143
0
-6.44(-0.56%)
Oct 20, 2009
1145
1159
1138
1150
0
-4.43(-0.38%)
Oct 19, 2009
1152
1175
1142
1154
0
-1.78(-0.15%)
Oct 16, 2009
1162
1183
1136
1156
0
-11.56(-0.99%)
Oct 15, 2009
1172
1195
1149
1168
0
-14.05(-1.19%)
Oct 14, 2009
1186
1204
1164
1182
0
+2.42(+0.21%)
Oct 13, 2009
1179
1196
1155
1179
0
-8.32(-0.70%)
Oct 12, 2009
1217
1227
1179
1187
0
-11.33(-0.95%)
Oct 09, 2009
1181
1213
1175
1199
0
+19.54(+1.66%)
Oct 08, 2009
1172
1192
1159
1179
0
+20.66(+1.78%)
Oct 07, 2009
1132
1169
1128
1159
0
+29.22(+2.59%)
Oct 06, 2009
1136
1156
1117
1129
0
+0.44(+0.04%)
Oct 05, 2009
1101
1145
1093
1129
0
+20.74(+1.87%)
Oct 02, 2009
1072
1116
1072
1108
0
+10.22(+0.93%)
Oct 01, 2009
1111
1123
1079
1098
0
-6.58(-0.60%)
Sep 30, 2009
1098
1119
1084
1105
0
-0.83(-0.08%)
Sep 29, 2009
1102
1126
1090
1105
0
-6.88(-0.62%)
Sep 28, 2009
1082
1120
1075
1112
0
+31.90(+2.95%)
Sep 25, 2009
1087
1097
1072
1080
0
-21.01(-1.91%)
Sep 24, 2009
1113
1126
1093
1101
0
-10.68(-0.96%)
Sep 23, 2009
1112
1131
1099
1112
0
-8.14(-0.73%)
Sep 22, 2009
1118
1143
1113
1120
0
-1.72(-0.15%)
Sep 21, 2009
1113
1145
1101
1122
0
-7.65(-0.68%)
Sep 18, 2009
1092
1136
1089
1130
0
+27.24(+2.47%)
Sep 17, 2009
1098
1126
1088
1102
0
+30.74(+2.87%)
Sep 16, 2009
1076
1106
1061
1072
0
-10.49(-0.97%)
Sep 15, 2009
1084
1091
1066
1082
0
-1.93(-0.18%)
Sep 14, 2009
1068
1090
1064
1084
0
-0.50(-0.05%)
Sep 11, 2009
1083
1102
1070
1085
0
+2.55(+0.24%)
Sep 10, 2009
1070
1090
1060
1082
0
+10.18(+0.95%)
Sep 09, 2009
1067
1087
1055
1072
0
+8.28(+0.78%)
Sep 08, 2009
1094
1108
1045
1064
0
-29.29(-2.68%)
Sep 04, 2009
1093
1093
1093
0
+9.75(+0.90%)
Sep 03, 2009
1026
1088
1018
1083
0
+57.65(+5.62%)
Sep 02, 2009
1027
1043
1011
1025
0
-6.31(-0.61%)
Sep 01, 2009
1083
1102
1023
1032
0
-57.52(-5.28%)
Aug 31, 2009
1088
1105
1072
1089
0
-12.94(-1.17%)
Aug 28, 2009
1100
1113
1080
1102
0
-1.42(-0.13%)
Aug 27, 2009
1092
1108
1077
1104
0
-3.95(-0.36%)
Aug 26, 2009
1075
1116
1075
1108
0
+19.63(+1.80%)
Aug 25, 2009
1092
1115
1063
1088
0
-2.58(-0.24%)
Aug 24, 2009
1090
1111
1066
1090
0
-0.09(-0.01%)
Aug 21, 2009
1090
1103
1071
1091
0
+26.44(+2.48%)
Aug 20, 2009
1062
1072
1043
1064
0
+11.90(+1.13%)
Aug 19, 2009
1041
1065
1034
1052
0
-10.44(-0.98%)
Aug 18, 2009
1047
1073
1038
1063
0
-0.53(-0.05%)
Aug 17, 2009
1073
1089
1035
1063
0
-35.15(-3.20%)
Aug 14, 2009
1111
1122
1084
1098
0
-2.86(-0.26%)
Aug 13, 2009
1083
1112
1065
1101
0
+14.54(+1.34%)
Aug 12, 2009
1041
1106
1034
1087
0
+31.94(+3.03%)
Aug 11, 2009
1048
1065
1034
1055
0
-9.33(-0.88%)
Aug 10, 2009
1073
1105
1052
1064
0
-15.99(-1.48%)
Aug 07, 2009
1085
1103
1073
1080
0
-6.47(-0.60%)
Aug 06, 2009
1124
1143
1068
1087
0
-33.08(-2.95%)
Aug 05, 2009
1145
1178
1093
1120
0
-52.69(-4.49%)
Aug 04, 2009
1178
1204
1163
1172
0
-13.90(-1.17%)
Aug 03, 2009
1174
1205
1167
1186
0
+16.29(+1.39%)
Jul 31, 2009
1156
1186
1149
1170
0
+3.20(+0.27%)
Jul 30, 2009
1168
1188
1160
1167
0
+3.25(+0.28%)
Jul 29, 2009
1173
1179
1141
1163
0
-13.40(-1.14%)
Jul 28, 2009
1169
1185
1155
1177
0
-3.02(-0.26%)
Jul 27, 2009
1159
1197
1144
1180
0
+15.28(+1.31%)
Jul 24, 2009
1137
1182
1131
1165
0
+22.30(+1.95%)
Jul 23, 2009
1105
1160
1105
1142
0
+40.15(+3.64%)
Jul 22, 2009
1073
1108
1071
1102
0
+11.99(+1.10%)
Jul 21, 2009
1094
1115
1068
1090
0
+22.99(+2.15%)
Jun 26, 2009
1035
1074
1013
1067
0
+36.00(+3.49%)
Jun 25, 2009
1017
1037
1010
1031
0
+14.36(+1.41%)
Jun 24, 2009
1011
1035
1001
1017
0
+6.02(+0.60%)
Jun 23, 2009
988.51
1041
978.48
1011
0
+24.62(+2.50%)
Jun 22, 2009
1035
1039
971.62
986.18
0
-51.37(-4.95%)
Jun 19, 2009
1059
1079
1011
1038
0
+2.24(+0.22%)
Jun 18, 2009
1005
1049
992.45
1035
0
+28.56(+2.84%)
Jun 17, 2009
1025
1041
991.14
1007
0
-9.69(-0.95%)
Jun 16, 2009
1047
1053
1006
1016
0
-49.41(-4.64%)
Jun 15, 2009
1086
1095
1042
1066
0
-34.50(-3.14%)
Jun 12, 2009
1104
1116
1072
1100
0
-3.02(-0.27%)
Jun 11, 2009
1060
1117
1057
1103
0
+46.13(+4.36%)
Jun 10, 2009
1074
1086
1040
1057
0
+10.71(+1.02%)
Jun 09, 2009
1009
1062
1005
1047
0
+38.60(+3.83%)
Jun 08, 2009
1014
1024
994.84
1008
0
-14.32(-1.40%)
Jun 05, 2009
1045
1051
1011
1022
0
-13.64(-1.32%)
Jun 04, 2009
1053
1061
1017
1036
0
+9.02(+0.88%)
Jun 03, 2009
1045
1051
1003
1027
0
-31.24(-2.95%)
Jun 02, 2009
1055
1088
1039
1058
0
+0.45(+0.04%)
Jun 01, 2009
1036
1073
1018
1058
0
+35.21(+3.44%)
May 29, 2009
1001
1032
983.77
1022
0
+30.89(+3.12%)
May 28, 2009
1004
1018
971.29
991.56
0
-5.11(-0.51%)
May 27, 2009
981.28
1043
977.63
996.67
0
+1.88(+0.19%)
May 26, 2009
956.59
1009
939.03
994.79
0
+39.23(+4.11%)
May 25, 2009
960.10
974.50
934.76
955.56
0
+0.00(+0.00%)
May 22, 2009
960.10
974.50
934.76
955.56
0
+2.99(+0.31%)
May 21, 2009
959.17
974.28
933.44
952.56
0
-12.97(-1.34%)
May 20, 2009
988.45
1013
950.60
965.54
0
-22.37(-2.26%)
May 19, 2009
954.58
1010
940.50
987.91
0
+38.94(+4.10%)
May 18, 2009
933.47
959.50
919.50
948.97
0
+27.56(+2.99%)
May 15, 2009
899.82
949.58
883.10
921.41
0
+31.57(+3.55%)
May 14, 2009
862.63
897.86
856.76
889.84
0
+25.49(+2.95%)
May 13, 2009
855.22
879.17
836.39
864.35
0
-4.37(-0.50%)
May 12, 2009
853.06
891.92
843.40
868.73
0
+1.00(+0.11%)
May 11, 2009
861.92
891.17
846.38
867.73
0
+3.70(+0.43%)
May 08, 2009
852.55
870.74
829.68
864.03
0
+22.43(+2.66%)
May 07, 2009
889.01
900.73
829.28
841.61
0
-38.21(-4.34%)
May 06, 2009
909.32
917.40
865.71
879.81
0
-10.54(-1.18%)
May 05, 2009
925.74
931.83
881.48
890.35
0
-25.50(-2.78%)
May 04, 2009
919.96
950.71
900.66
915.85
0
+13.16(+1.46%)
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.