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, 2015
529.20
537.21
512.31
515.38
0
-13.67(-2.58%)
Apr 29, 2015
538.42
553.82
522.16
529.06
0
-21.21(-3.85%)
Apr 28, 2015
524.06
556.53
520.99
550.27
0
+25.98(+4.96%)
Apr 27, 2015
529.25
534.68
516.49
524.28
0
-0.55(-0.10%)
Apr 24, 2015
525.20
535.02
520.91
524.83
0
-2.13(-0.40%)
Apr 23, 2015
526.70
531.23
519.12
526.96
0
-2.88(-0.54%)
Apr 22, 2015
530.76
540.57
523.04
529.84
0
-6.19(-1.16%)
Apr 21, 2015
538.15
548.11
525.01
536.03
0
-0.38(-0.07%)
Apr 20, 2015
523.63
542.92
520.11
536.41
0
+15.10(+2.90%)
Apr 17, 2015
523.02
530.70
520.05
521.31
0
-3.74(-0.71%)
Apr 16, 2015
535.77
539.02
522.84
525.05
0
-14.69(-2.72%)
Apr 15, 2015
534.99
550.10
519.75
539.75
0
+9.12(+1.72%)
Apr 14, 2015
525.70
538.80
518.28
530.63
0
+2.30(+0.44%)
Apr 13, 2015
524.75
541.88
512.27
528.32
0
-10.86(-2.01%)
Apr 10, 2015
527.07
541.45
518.78
539.18
0
+17.86(+3.43%)
Apr 09, 2015
530.04
530.70
512.19
521.32
0
-9.11(-1.72%)
Apr 08, 2015
528.74
540.00
521.66
530.43
0
+4.07(+0.77%)
Apr 07, 2015
537.07
541.96
515.88
526.37
0
-21.04(-3.84%)
Apr 06, 2015
512.35
549.90
509.95
547.41
0
+40.63(+8.02%)
Apr 02, 2015
506.77
506.77
506.77
506.77
0
-1.57(-0.31%)
Apr 01, 2015
497.22
511.24
489.62
508.34
0
+12.64(+2.55%)
Mar 31, 2015
500.22
504.76
481.57
495.70
0
-26.25(-5.03%)
Mar 30, 2015
505.89
528.47
490.87
521.95
0
+26.31(+5.31%)
Mar 27, 2015
481.17
499.37
475.08
495.64
0
+13.25(+2.75%)
Mar 26, 2015
487.36
491.81
478.82
482.39
0
-5.92(-1.21%)
Mar 25, 2015
495.38
506.75
487.48
488.31
0
-3.82(-0.78%)
Mar 24, 2015
480.65
496.84
475.19
492.13
0
+10.99(+2.28%)
Mar 23, 2015
466.98
485.43
461.98
481.14
0
+11.93(+2.54%)
Mar 20, 2015
445.72
471.99
440.48
469.20
0
+2.76(+0.59%)
Mar 19, 2015
452.38
467.52
450.85
466.45
0
+13.96(+3.08%)
Mar 18, 2015
438.61
454.98
433.88
452.49
0
+18.39(+4.24%)
Mar 17, 2015
432.29
440.25
424.45
434.11
0
-2.85(-0.65%)
Mar 16, 2015
424.24
440.82
416.40
436.95
0
+11.45(+2.69%)
Mar 13, 2015
430.98
430.98
419.95
425.50
0
-15.30(-3.47%)
Mar 12, 2015
427.76
443.41
421.01
440.80
0
+19.09(+4.53%)
Mar 11, 2015
414.54
430.65
409.19
421.72
0
+5.78(+1.39%)
Mar 10, 2015
420.24
423.55
405.24
415.94
0
-8.53(-2.01%)
Mar 09, 2015
438.60
441.11
422.90
424.47
0
-12.77(-2.92%)
Mar 06, 2015
442.40
448.70
434.96
437.24
0
-9.50(-2.13%)
Mar 05, 2015
444.64
452.62
439.39
446.74
0
+2.98(+0.67%)
Mar 04, 2015
442.91
446.90
438.23
443.76
0
+2.39(+0.54%)
Mar 03, 2015
443.72
451.02
434.87
441.37
0
-4.73(-1.06%)
Mar 02, 2015
443.49
449.43
437.04
446.10
0
+4.60(+1.04%)
Feb 27, 2015
444.62
450.18
439.25
441.49
0
-2.26(-0.51%)
Feb 26, 2015
442.28
446.71
433.06
443.76
0
+0.99(+0.22%)
Feb 25, 2015
448.85
456.81
441.56
442.77
0
-6.65(-1.48%)
Feb 24, 2015
450.60
455.95
442.63
449.41
0
+1.92(+0.43%)
Feb 23, 2015
450.69
455.30
442.50
447.49
0
-4.93(-1.09%)
Feb 20, 2015
458.09
460.88
446.69
452.42
0
-4.85(-1.06%)
Feb 19, 2015
447.39
462.32
445.48
457.27
0
+9.80(+2.19%)
Feb 18, 2015
443.31
448.92
436.58
447.47
0
+1.80(+0.40%)
Feb 17, 2015
444.78
449.26
433.67
445.66
0
+4.95(+1.12%)
Feb 13, 2015
440.71
440.71
440.71
440.71
0
+0.35(+0.08%)
Feb 12, 2015
441.21
443.42
434.45
440.37
0
-1.55(-0.35%)
Feb 11, 2015
450.83
453.42
441.02
441.92
0
-8.41(-1.87%)
Feb 10, 2015
451.77
459.57
441.72
450.33
0
+3.54(+0.79%)
Feb 09, 2015
454.12
461.59
444.92
446.79
0
-8.14(-1.79%)
Feb 06, 2015
455.03
458.76
451.28
454.93
0
+1.56(+0.34%)
Feb 05, 2015
452.20
466.25
449.73
453.37
0
+2.08(+0.46%)
Feb 04, 2015
435.48
458.90
433.61
451.30
0
+17.75(+4.09%)
Feb 03, 2015
434.76
438.91
427.01
433.54
0
+2.66(+0.62%)
Feb 02, 2015
428.25
434.26
418.54
430.88
0
+5.26(+1.24%)
Jan 30, 2015
446.40
448.69
423.91
425.62
0
-20.44(-4.58%)
Jan 29, 2015
441.99
447.37
433.15
446.05
0
+5.84(+1.33%)
Jan 28, 2015
445.27
452.62
433.74
440.21
0
-3.14(-0.71%)
Jan 27, 2015
448.10
450.13
436.80
443.35
0
-2.05(-0.46%)
Jan 26, 2015
437.41
452.68
431.78
445.40
0
+8.63(+1.97%)
Jan 23, 2015
435.08
445.48
406.50
436.77
0
+2.88(+0.66%)
Jan 22, 2015
424.42
440.60
411.51
433.90
0
+12.24(+2.90%)
Jan 21, 2015
424.28
427.69
418.44
421.66
0
-3.18(-0.75%)
Jan 20, 2015
427.88
442.18
419.70
424.84
0
-3.83(-0.89%)
Jan 16, 2015
415.31
430.61
414.54
428.67
0
+10.82(+2.59%)
Jan 15, 2015
417.92
417.92
417.09
417.85
0
-6.98(-1.64%)
Jan 14, 2015
427.62
433.12
416.93
424.83
0
-5.10(-1.19%)
Jan 13, 2015
429.93
429.93
429.93
429.93
0
+7.87(+1.87%)
Jan 12, 2015
435.72
441.26
416.01
422.06
0
-11.91(-2.74%)
Jan 09, 2015
434.43
439.77
430.19
433.97
0
-1.37(-0.31%)
Jan 08, 2015
430.35
441.27
421.93
435.33
0
+8.05(+1.88%)
Jan 07, 2015
429.11
432.40
418.46
427.28
0
+3.95(+0.93%)
Jan 06, 2015
433.24
437.08
419.88
423.33
0
-6.21(-1.45%)
Jan 05, 2015
434.83
441.92
423.55
429.55
0
-3.34(-0.77%)
Jan 02, 2015
453.31
454.63
428.67
432.89
0
-24.22(-5.30%)
Dec 31, 2014
457.11
457.11
457.11
457.11
0
+22.76(+5.24%)
Dec 30, 2014
428.30
436.03
426.52
434.35
0
+1.52(+0.35%)
Dec 29, 2014
423.74
434.78
420.37
432.83
0
+10.02(+2.37%)
Dec 26, 2014
419.62
426.24
415.36
422.81
0
+2.37(+0.56%)
Dec 24, 2014
420.44
420.44
420.44
420.44
0
+2.78(+0.67%)
Dec 23, 2014
417.56
420.63
411.63
417.65
0
+5.07(+1.23%)
Dec 22, 2014
409.24
416.64
404.62
412.58
0
+3.56(+0.87%)
Dec 19, 2014
431.62
431.62
404.35
409.03
0
-22.14(-5.14%)
Dec 18, 2014
432.55
438.14
414.88
431.17
0
+4.96(+1.16%)
Dec 17, 2014
413.58
430.28
410.06
426.21
0
+13.35(+3.23%)
Dec 16, 2014
412.87
415.56
412.87
412.87
0
-7.56(-1.80%)
Dec 15, 2014
432.20
438.81
415.38
420.43
0
-2.10(-0.50%)
Dec 12, 2014
426.22
430.72
418.71
422.53
0
-8.93(-2.07%)
Dec 11, 2014
431.60
437.04
428.49
431.45
0
+1.76(+0.41%)
Dec 10, 2014
439.70
447.66
424.98
429.70
0
-13.34(-3.01%)
Dec 09, 2014
428.48
444.17
418.69
443.04
0
+13.75(+3.20%)
Dec 08, 2014
433.44
438.81
422.75
429.29
0
-4.94(-1.14%)
Dec 05, 2014
428.37
439.28
424.90
434.23
0
+6.85(+1.60%)
Dec 04, 2014
428.58
433.98
424.14
427.38
0
-2.85(-0.66%)
Dec 03, 2014
428.99
412.66
394.99
430.23
0
+7.08(+1.67%)
Dec 02, 2014
422.48
428.94
410.86
423.15
0
+7.04(+1.69%)
Dec 01, 2014
428.47
422.45
390.98
416.11
0
-11.04(-2.58%)
Nov 28, 2014
433.09
439.18
423.09
427.15
0
-5.49(-1.27%)
Nov 26, 2014
432.64
432.64
432.64
432.64
0
+0.93(+0.22%)
Nov 25, 2014
442.87
444.60
428.52
431.71
0
-11.84(-2.67%)
Nov 24, 2014
433.53
427.95
413.54
443.55
0
+12.63(+2.93%)
Nov 21, 2014
422.71
437.02
417.77
430.92
0
+14.70(+3.53%)
Nov 20, 2014
416.77
421.04
412.87
416.21
0
-0.04(-0.01%)
Nov 19, 2014
428.61
430.22
414.06
416.26
0
-13.53(-3.15%)
Nov 18, 2014
423.07
440.50
422.60
429.79
0
+7.73(+1.83%)
Nov 17, 2014
431.90
442.27
418.77
422.06
0
-13.57(-3.11%)
Nov 14, 2014
436.99
445.22
431.82
435.63
0
-2.58(-0.59%)
Nov 13, 2014
454.95
457.14
435.38
438.20
0
-19.97(-4.36%)
Nov 12, 2014
449.39
463.54
443.24
458.17
0
+6.37(+1.41%)
Nov 11, 2014
472.28
474.38
436.58
451.81
0
-22.25(-4.69%)
Nov 10, 2014
449.35
476.45
445.01
474.06
0
+19.27(+4.24%)
Nov 07, 2014
447.73
455.99
438.70
454.79
0
+4.08(+0.91%)
Nov 06, 2014
444.61
454.65
434.08
450.71
0
+3.77(+0.84%)
Nov 05, 2014
439.58
451.58
433.68
446.94
0
+6.96(+1.58%)
Nov 04, 2014
430.16
443.18
427.86
439.98
0
+3.74(+0.86%)
Nov 03, 2014
441.47
448.10
420.33
436.24
0
-6.69(-1.51%)
Oct 31, 2014
437.17
444.63
425.38
442.93
0
+9.75(+2.25%)
Oct 30, 2014
419.93
435.79
411.95
433.18
0
+12.34(+2.93%)
Oct 28, 2014
407.98
421.78
401.89
420.84
0
+14.63(+3.60%)
Oct 27, 2014
403.02
406.27
399.34
406.20
0
+0.10(+0.02%)
Oct 24, 2014
397.59
411.99
396.40
406.10
0
+13.07(+3.32%)
Oct 23, 2014
395.53
396.10
386.14
393.04
0
-7.83(-1.95%)
Oct 21, 2014
415.85
430.19
396.37
400.87
0
-7.39(-1.81%)
Oct 20, 2014
386.33
413.60
384.35
408.26
0
+22.20(+5.75%)
Oct 17, 2014
386.07
386.07
386.07
386.07
0
+4.84(+1.27%)
Oct 16, 2014
366.76
385.01
366.67
381.22
0
+8.93(+2.40%)
Oct 15, 2014
360.08
376.18
357.00
372.29
0
+7.46(+2.05%)
Oct 14, 2014
363.10
367.16
354.08
364.83
0
+9.51(+2.68%)
Oct 13, 2014
347.83
363.94
345.00
355.32
0
+3.81(+1.08%)
Oct 10, 2014
343.83
357.33
343.83
351.51
0
+13.09(+3.87%)
Oct 09, 2014
342.24
352.29
335.81
338.42
0
-13.33(-3.79%)
Oct 08, 2014
342.52
357.73
336.37
351.74
0
+4.46(+1.28%)
Oct 07, 2014
351.32
354.64
345.67
347.29
0
-6.17(-1.75%)
Oct 06, 2014
353.98
365.13
352.30
353.46
0
-0.09(-0.02%)
Oct 03, 2014
352.21
359.84
349.48
353.55
0
+6.74(+1.94%)
Oct 02, 2014
334.47
351.05
332.09
346.81
0
+13.37(+4.01%)
Oct 01, 2014
339.21
344.42
328.71
333.44
0
-8.23(-2.41%)
Sep 30, 2014
355.17
356.32
340.19
341.67
0
-12.85(-3.63%)
Sep 29, 2014
353.21
363.67
350.52
354.52
0
-6.98(-1.93%)
Sep 26, 2014
354.68
366.66
352.10
361.50
0
+7.98(+2.26%)
Sep 25, 2014
367.85
368.68
352.42
353.52
0
-10.69(-2.94%)
Sep 19, 2014
379.31
380.64
362.72
364.21
0
-15.33(-4.04%)
Sep 18, 2014
378.35
386.41
373.90
379.54
0
+2.31(+0.61%)
Sep 17, 2014
379.60
385.18
371.70
377.23
0
-1.96(-0.52%)
Sep 16, 2014
381.50
389.39
378.12
379.19
0
-3.47(-0.91%)
Sep 15, 2014
380.57
391.99
379.95
382.66
0
+1.21(+0.32%)
Sep 12, 2014
393.16
394.13
380.64
381.45
0
-11.04(-2.81%)
Sep 11, 2014
390.84
395.95
389.85
392.49
0
+4.99(+1.29%)
Sep 10, 2014
380.84
391.58
375.88
387.50
0
+13.09(+3.50%)
Sep 09, 2014
381.50
383.69
372.76
374.41
0
-6.88(-1.80%)
Sep 08, 2014
367.94
389.18
368.46
381.29
0
+12.80(+3.47%)
Sep 05, 2014
359.81
370.37
359.62
368.49
0
+6.46(+1.78%)
Sep 04, 2014
358.78
367.13
357.42
362.03
0
+1.00(+0.28%)
Sep 03, 2014
372.51
374.23
359.64
361.02
0
-8.99(-2.43%)
Sep 02, 2014
375.49
377.22
366.90
370.01
0
-5.55(-1.48%)
Aug 29, 2014
375.56
375.56
375.56
0
+2.88(+0.77%)
Aug 28, 2014
372.82
377.98
370.23
372.68
0
-2.70(-0.72%)
Aug 27, 2014
376.13
379.36
370.23
375.38
0
-1.94(-0.51%)
Aug 26, 2014
379.81
380.98
371.12
377.32
0
-1.96(-0.52%)
Aug 25, 2014
380.53
382.50
375.82
379.28
0
+1.75(+0.46%)
Aug 22, 2014
376.68
382.95
374.93
377.53
0
+1.44(+0.38%)
Aug 21, 2014
380.20
382.26
372.46
376.09
0
-6.20(-1.62%)
Aug 20, 2014
383.33
385.67
376.86
382.29
0
-2.49(-0.65%)
Aug 19, 2014
387.13
392.22
383.01
384.78
0
+0.35(+0.09%)
Aug 18, 2014
395.06
395.93
381.16
384.43
0
-8.65(-2.20%)
Aug 15, 2014
382.58
397.93
376.24
393.08
0
+14.32(+3.78%)
Aug 14, 2014
378.36
380.15
373.31
378.76
0
+1.86(+0.49%)
Aug 13, 2014
370.24
379.42
365.17
376.90
0
+6.21(+1.68%)
Aug 12, 2014
372.38
377.71
359.08
370.69
0
-4.23(-1.13%)
Aug 11, 2014
381.12
387.46
366.14
374.92
0
-1.20(-0.32%)
Aug 08, 2014
372.08
376.60
372.13
376.12
0
+2.37(+0.63%)
Aug 07, 2014
377.48
366.94
372.21
373.75
0
+37.07(+11.01%)
Aug 06, 2014
330.25
342.44
331.56
336.69
0
+1.72(+0.51%)
Aug 05, 2014
332.53
342.13
333.89
334.96
0
-1.30(-0.39%)
Aug 04, 2014
335.04
345.19
334.97
336.26
0
+1.34(+0.40%)
Aug 01, 2014
337.51
341.53
334.40
334.92
0
-3.40(-1.00%)
Jul 31, 2014
345.60
346.99
333.99
338.32
0
-26.36(-7.23%)
Jul 23, 2014
365.30
371.49
359.78
364.68
0
-2.66(-0.72%)
Jul 22, 2014
356.81
372.15
347.47
367.34
0
+10.49(+2.94%)
Jul 21, 2014
348.95
364.87
347.47
356.85
0
+4.81(+1.37%)
Jul 18, 2014
350.87
360.09
350.12
352.03
0
-2.78(-0.78%)
Jul 17, 2014
363.80
366.12
352.47
354.81
0
-12.70(-3.46%)
Jul 16, 2014
366.47
376.49
363.55
367.51
0
+1.24(+0.34%)
Jul 15, 2014
375.91
377.92
362.02
366.27
0
-10.76(-2.86%)
Jul 14, 2014
377.19
380.34
372.37
377.04
0
+1.44(+0.38%)
Jul 11, 2014
369.80
384.93
369.57
375.60
0
+4.14(+1.12%)
Jul 10, 2014
370.03
377.01
366.96
371.46
0
-9.68(-2.54%)
Jul 09, 2014
376.02
383.48
371.88
381.14
0
+3.03(+0.80%)
Jul 08, 2014
381.03
384.08
373.32
378.10
0
-4.69(-1.23%)
Jul 07, 2014
385.51
388.69
380.19
382.79
0
-11.82(-2.99%)
Jul 03, 2014
394.61
394.61
394.61
0
+10.96(+2.86%)
Jul 02, 2014
378.36
389.60
377.25
383.65
0
+0.82(+0.21%)
Jul 01, 2014
375.89
374.83
376.04
382.83
0
+8.28(+2.21%)
Jun 30, 2014
368.84
378.86
370.05
374.55
0
+0.73(+0.20%)
Jun 27, 2014
369.40
376.26
366.33
373.82
0
+0.48(+0.13%)
Jun 26, 2014
378.74
383.17
371.30
373.33
0
-7.92(-2.08%)
Jun 25, 2014
379.09
383.05
377.76
381.25
0
-3.01(-0.78%)
Jun 24, 2014
381.09
388.28
377.70
384.26
0
+1.01(+0.26%)
Jun 23, 2014
375.79
389.23
371.14
383.25
0
+7.06(+1.88%)
Jun 20, 2014
367.05
377.07
366.22
376.19
0
+9.94(+2.71%)
Jun 19, 2014
372.19
374.14
363.81
366.25
0
-6.13(-1.65%)
Jun 18, 2014
373.29
381.77
364.96
372.37
0
-2.01(-0.54%)
Jun 17, 2014
369.76
380.65
365.02
374.38
0
+19.12(+5.38%)
Jun 16, 2014
345.04
364.62
343.79
355.26
0
+7.56(+2.17%)
Jun 13, 2014
340.57
357.66
337.53
347.70
0
+6.89(+2.02%)
Jun 12, 2014
334.14
344.27
327.13
340.81
0
+1.91(+0.56%)
Jun 11, 2014
331.93
341.35
324.60
338.90
0
+5.13(+1.54%)
Jun 10, 2014
340.46
343.60
328.25
333.77
0
-7.97(-2.33%)
Jun 06, 2014
336.14
344.47
326.66
341.74
0
+8.09(+2.42%)
Jun 05, 2014
321.05
336.99
320.13
333.65
0
+12.23(+3.81%)
Jun 04, 2014
321.96
323.08
317.21
321.42
0
+0.11(+0.03%)
Jun 03, 2014
315.73
324.56
313.81
321.31
0
+3.16(+0.99%)
Jun 02, 2014
330.83
331.69
316.71
318.14
0
-11.63(-3.53%)
May 30, 2014
330.55
334.50
328.54
329.78
0
-0.70(-0.21%)
May 29, 2014
334.14
339.72
323.88
330.48
0
-2.49(-0.75%)
May 28, 2014
331.58
337.83
330.90
332.97
0
+1.71(+0.52%)
May 27, 2014
330.62
336.95
323.85
331.26
0
+1.66(+0.50%)
May 23, 2014
329.60
329.60
329.60
0
+12.84(+4.05%)
May 22, 2014
320.00
322.19
314.08
316.76
0
-3.61(-1.13%)
May 21, 2014
317.20
328.02
310.53
320.37
0
+5.24(+1.66%)
May 20, 2014
330.88
335.50
309.67
315.13
0
-16.59(-5.00%)
May 19, 2014
323.41
336.38
316.36
331.72
0
+5.08(+1.56%)
May 16, 2014
322.22
327.29
320.84
326.64
0
+4.04(+1.25%)
May 15, 2014
327.46
333.59
317.82
322.60
0
-8.94(-2.70%)
May 14, 2014
339.52
343.68
328.19
331.54
0
-9.99(-2.92%)
May 13, 2014
342.65
364.89
336.08
341.53
0
-6.57(-1.89%)
May 12, 2014
334.62
351.03
334.80
348.10
0
+15.06(+4.52%)
May 09, 2014
319.01
334.31
316.47
333.04
0
+9.37(+2.90%)
May 08, 2014
327.29
334.11
317.32
323.66
0
-10.49(-3.14%)
May 07, 2014
340.33
340.95
328.52
334.15
0
-8.30(-2.42%)
May 06, 2014
343.62
347.85
341.44
342.45
0
-3.26(-0.94%)
May 05, 2014
349.54
353.68
342.75
345.71
0
-6.15(-1.75%)
May 02, 2014
347.06
358.80
341.36
351.86
0
+6.82(+1.98%)
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.