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
)
1,613.42
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 11, 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 (%)
Apr 29, 2011
2204
2223
2111
2168
0
-90.38(-4.00%)
Apr 28, 2011
2235
2279
2214
2259
0
+31.29(+1.40%)
Apr 27, 2011
2238
2254
2204
2227
0
-3.19(-0.14%)
Apr 26, 2011
2183
2249
2169
2231
0
+63.22(+2.92%)
Apr 25, 2011
2184
2192
2156
2167
0
-21.24(-0.97%)
Apr 21, 2011
2200
2214
2166
2189
0
+12.97(+0.60%)
Apr 20, 2011
2173
2197
2158
2176
0
+31.15(+1.45%)
Apr 19, 2011
2124
2163
2107
2144
0
+31.43(+1.49%)
Apr 18, 2011
2113
2133
2075
2113
0
-28.19(-1.32%)
Apr 15, 2011
2128
2152
2107
2141
0
+6.72(+0.31%)
Apr 14, 2011
2127
2154
2104
2134
0
-9.71(-0.45%)
Apr 13, 2011
2156
2175
2124
2144
0
+4.28(+0.20%)
Apr 12, 2011
2146
2179
2119
2140
0
-24.30(-1.12%)
Apr 11, 2011
2199
2210
2135
2164
0
-33.38(-1.52%)
Apr 08, 2011
2228
2240
2177
2198
0
-14.55(-0.66%)
Apr 07, 2011
2243
2262
2200
2212
0
-29.47(-1.31%)
Apr 06, 2011
2263
2279
2222
2242
0
-13.26(-0.59%)
Apr 05, 2011
2252
2286
2235
2255
0
-1.30(-0.06%)
Apr 04, 2011
2260
2294
2232
2256
0
+8.86(+0.39%)
Apr 01, 2011
2262
2280
2222
2247
0
-10.18(-0.45%)
Mar 31, 2011
2272
2287
2235
2257
0
-12.46(-0.55%)
Mar 30, 2011
2261
2277
2256
2270
0
+41.54(+1.86%)
Mar 29, 2011
2199
2245
2189
2228
0
+28.04(+1.27%)
Mar 28, 2011
2204
2231
2183
2200
0
+8.53(+0.39%)
Mar 25, 2011
2183
2231
2169
2192
0
+14.33(+0.66%)
Mar 24, 2011
2153
2191
2116
2177
0
+39.13(+1.83%)
Mar 23, 2011
2145
2160
2103
2138
0
-12.15(-0.56%)
Mar 22, 2011
2160
2178
2136
2151
0
-6.83(-0.32%)
Mar 21, 2011
2164
2175
2141
2157
0
+52.30(+2.48%)
Mar 18, 2011
2132
2146
2085
2105
0
-5.48(-0.26%)
Mar 17, 2011
2160
2170
2092
2111
0
-22.35(-1.05%)
Mar 16, 2011
2179
2193
2117
2133
0
-60.18(-2.74%)
Mar 15, 2011
2189
2216
2176
2193
0
-13.46(-0.61%)
Mar 14, 2011
2198
2229
2176
2207
0
-10.03(-0.45%)
Mar 11, 2011
2191
2233
2168
2217
0
+11.95(+0.54%)
Mar 10, 2011
2224
2237
2179
2205
0
-79.43(-3.48%)
Mar 09, 2011
2274
2310
2254
2284
0
+11.81(+0.52%)
Mar 08, 2011
2233
2291
2220
2272
0
+47.39(+2.13%)
Mar 07, 2011
2247
2263
2192
2225
0
-13.49(-0.60%)
Mar 04, 2011
2256
2280
2204
2238
0
-20.11(-0.89%)
Mar 03, 2011
2236
2277
2225
2258
0
+44.45(+2.01%)
Mar 02, 2011
2190
2237
2171
2214
0
+24.63(+1.12%)
Mar 01, 2011
2218
2240
2173
2189
0
-11.89(-0.54%)
Feb 28, 2011
2197
2232
2163
2201
0
+34.73(+1.60%)
Feb 25, 2011
2114
2189
2080
2166
0
+82.79(+3.97%)
Feb 24, 2011
2040
2121
2018
2084
0
+65.57(+3.25%)
Feb 23, 2011
2026
2058
1988
2018
0
-14.50(-0.71%)
Feb 22, 2011
2049
2079
2013
2033
0
-27.69(-1.34%)
Feb 18, 2011
2060
2060
2060
0
+8.11(+0.40%)
Feb 17, 2011
2010
2068
1993
2052
0
+46.02(+2.29%)
Feb 16, 2011
1986
2022
1977
2006
0
+31.56(+1.60%)
Feb 15, 2011
1996
2013
1955
1975
0
-29.82(-1.49%)
Feb 14, 2011
1714
2027
1980
2004
0
+7.07(+0.35%)
Feb 11, 2011
1696
2005
1972
1997
0
+9.52(+0.48%)
Feb 10, 2011
1692
2014
1958
1988
0
+1.76(+0.09%)
Feb 09, 2011
1987
2013
1963
1986
0
-3.55(-0.18%)
Feb 08, 2011
1966
2003
1937
1990
0
+82.01(+4.30%)
Feb 07, 2011
1593
1924
1874
1908
0
+29.01(+1.54%)
Feb 04, 2011
1886
1906
1860
1879
0
+2.26(+0.12%)
Feb 03, 2011
1573
1889
1840
1876
0
+16.10(+0.87%)
Feb 02, 2011
1870
1885
1839
1860
0
-6.00(-0.32%)
Feb 01, 2011
1838
1882
1830
1866
0
+40.86(+2.24%)
Jan 31, 2011
1538
1852
1793
1825
0
+6.69(+0.37%)
Jan 28, 2011
1869
1876
1797
1819
0
-54.75(-2.92%)
Jan 27, 2011
1573
1893
1846
1873
0
+16.26(+0.88%)
Jan 26, 2011
1837
1878
1809
1857
0
+25.62(+1.40%)
Jan 25, 2011
1821
1846
1798
1832
0
+7.69(+0.42%)
Jan 24, 2011
1521
1848
1801
1824
0
+8.67(+0.48%)
Jan 21, 2011
1837
1861
1809
1815
0
-15.10(-0.82%)
Jan 20, 2011
1836
1859
1810
1830
0
-13.43(-0.73%)
Jan 19, 2011
1892
1897
1834
1844
0
-53.98(-2.84%)
Jan 18, 2011
1897
1910
1872
1898
0
-3.42(-0.18%)
Jan 17, 2011
1872
1911
1863
1901
0
+10.49(+0.55%)
Jan 14, 2011
1867
1900
1858
1891
0
+22.70(+1.22%)
Jan 13, 2011
1864
1885
1841
1868
0
+3.61(+0.19%)
Jan 12, 2011
1586
1885
1846
1864
0
+3.25(+0.17%)
Jan 11, 2011
1857
1878
1832
1861
0
+13.58(+0.74%)
Jan 10, 2011
1564
1865
1825
1848
0
+3.18(+0.17%)
Jan 07, 2011
1856
1879
1813
1844
0
-4.89(-0.26%)
Jan 06, 2011
1834
1881
1818
1849
0
+25.37(+1.39%)
Jan 05, 2011
1515
1837
1784
1824
0
+28.21(+1.57%)
Jan 04, 2011
1811
1829
1759
1796
0
-6.06(-0.34%)
Jan 03, 2011
1520
1837
1780
1802
0
+18.03(+1.01%)
Dec 31, 2010
1515
1817
1779
1784
0
-13.23(-0.74%)
Dec 30, 2010
1793
1816
1783
1797
0
+0.87(+0.05%)
Dec 29, 2010
1789
1804
1783
1796
0
+8.96(+0.50%)
Dec 28, 2010
1505
1800
1771
1787
0
-1.93(-0.11%)
Dec 27, 2010
1500
1800
1768
1789
0
-1.08(-0.06%)
Dec 24, 2010
1508
1808
1776
1790
0
+0.00(+0.00%)
Dec 23, 2010
1794
1810
1776
1790
0
-10.90(-0.61%)
Dec 22, 2010
1789
1810
1777
1801
0
+14.88(+0.83%)
Dec 21, 2010
1774
1797
1758
1786
0
+15.68(+0.89%)
Dec 20, 2010
1775
1809
1752
1770
0
+2.29(+0.13%)
Dec 17, 2010
1759
1790
1730
1768
0
+10.64(+0.61%)
Dec 16, 2010
1464
1769
1726
1758
0
+23.86(+1.38%)
Dec 15, 2010
1715
1756
1702
1734
0
+15.48(+0.90%)
Dec 14, 2010
1432
1730
1702
1718
0
-9.55(-0.55%)
Dec 10, 2010
1432
1738
1699
1728
0
+21.85(+1.28%)
Dec 09, 2010
1443
1731
1689
1706
0
-5.22(-0.31%)
Dec 08, 2010
1710
1730
1689
1711
0
+3.42(+0.20%)
Dec 07, 2010
1423
1729
1687
1708
0
+20.63(+1.22%)
Dec 06, 2010
1665
1708
1655
1687
0
+17.04(+1.02%)
Dec 03, 2010
1646
1682
1640
1670
0
+16.98(+1.03%)
Dec 02, 2010
1648
1667
1629
1653
0
+20.19(+1.24%)
Dec 01, 2010
1626
1645
1615
1633
0
+27.57(+1.72%)
Nov 30, 2010
1595
1619
1581
1605
0
-0.46(-0.03%)
Nov 29, 2010
1587
1618
1569
1606
0
+10.26(+0.64%)
Nov 26, 2010
1579
1605
1569
1595
0
+10.94(+0.69%)
Nov 25, 2010
1583
1585
1585
1585
0
+0.00(+0.00%)
Nov 24, 2010
1583
1598
1566
1585
0
+20.11(+1.29%)
Nov 23, 2010
1560
1575
1545
1564
0
-12.00(-0.76%)
Nov 22, 2010
1573
1592
1553
1576
0
-2.39(-0.15%)
Nov 19, 2010
1577
1597
1556
1579
0
-5.25(-0.33%)
Nov 18, 2010
1583
1607
1561
1584
0
+19.50(+1.25%)
Nov 17, 2010
1578
1591
1552
1565
0
+9.47(+0.61%)
Nov 16, 2010
1562
1569
1536
1555
0
-15.61(-0.99%)
Nov 15, 2010
1574
1586
1558
1571
0
+5.55(+0.35%)
Nov 12, 2010
1563
1584
1549
1565
0
-5.61(-0.36%)
Nov 11, 2010
1562
1587
1544
1571
0
-1.23(-0.08%)
Nov 10, 2010
1564
1593
1552
1572
0
+44.55(+2.92%)
Nov 09, 2010
1540
1557
1512
1527
0
-38.49(-2.46%)
Nov 08, 2010
1566
1585
1535
1566
0
-4.08(-0.26%)
Nov 05, 2010
1552
1584
1525
1570
0
+16.02(+1.03%)
Nov 04, 2010
1529
1573
1514
1554
0
+43.16(+2.86%)
Nov 03, 2010
1513
1523
1484
1511
0
-3.39(-0.22%)
Nov 02, 2010
1270
1526
1467
1514
0
+61.43(+4.23%)
Nov 01, 2010
1464
1482
1426
1453
0
-9.15(-0.63%)
Oct 29, 2010
1446
1480
1438
1462
0
+6.29(+0.43%)
Oct 28, 2010
1465
1484
1441
1456
0
-2.37(-0.16%)
Oct 27, 2010
1466
1483
1437
1458
0
-20.13(-1.36%)
Oct 25, 2010
1260
1508
1436
1478
0
-11.40(-0.77%)
Oct 22, 2010
1399
1508
1389
1490
0
+112.07(+8.14%)
Oct 21, 2010
1401
1412
1362
1377
0
-16.71(-1.20%)
Oct 20, 2010
1393
1412
1383
1394
0
+5.16(+0.37%)
Oct 19, 2010
1380
1407
1370
1389
0
-17.59(-1.25%)
Oct 18, 2010
1402
1418
1392
1407
0
+9.58(+0.69%)
Oct 15, 2010
1412
1431
1386
1397
0
-5.63(-0.40%)
Oct 14, 2010
1417
1427
1389
1403
0
-16.19(-1.14%)
Oct 13, 2010
1397
1434
1388
1419
0
+27.35(+1.97%)
Oct 12, 2010
1394
1406
1373
1392
0
-76.82(-5.23%)
Oct 11, 2010
1289
1489
1455
1468
0
+1.65(+0.11%)
Oct 08, 2010
1288
1476
1443
1467
0
+12.36(+0.85%)
Oct 07, 2010
1270
1464
1432
1454
0
+12.41(+0.86%)
Oct 06, 2010
1260
1454
1429
1442
0
+1.20(+0.08%)
Oct 05, 2010
1247
1452
1414
1441
0
+25.90(+1.83%)
Oct 04, 2010
1262
1454
1407
1415
0
-31.82(-2.20%)
Oct 01, 2010
1257
1454
1424
1447
0
+18.57(+1.30%)
Sep 30, 2010
1238
1439
1405
1428
0
+12.96(+0.92%)
Sep 29, 2010
1215
1424
1395
1415
0
+6.61(+0.47%)
Sep 28, 2010
1019
1417
1377
1408
0
+12.68(+0.91%)
Sep 27, 2010
1027
1417
1380
1396
0
-8.68(-0.62%)
Sep 24, 2010
1014
1415
1377
1404
0
+29.66(+2.16%)
Sep 23, 2010
1005
1400
1363
1375
0
-13.75(-0.99%)
Sep 22, 2010
1204
1409
1374
1389
0
-10.69(-0.76%)
Sep 21, 2010
1025
1420
1385
1399
0
-3.53(-0.25%)
Sep 20, 2010
998.15
1409
1364
1403
0
+32.23(+2.35%)
Sep 17, 2010
1181
1386
1348
1371
0
-12.91(-0.93%)
Sep 15, 2010
1176
1393
1357
1383
0
+12.48(+0.91%)
Sep 14, 2010
1181
1385
1356
1371
0
-5.37(-0.39%)
Sep 13, 2010
1187
1388
1357
1376
0
+14.14(+1.04%)
Sep 10, 2010
1163
1375
1343
1362
0
+12.03(+0.89%)
Sep 09, 2010
1171
1374
1334
1350
0
+10.63(+0.79%)
Sep 08, 2010
987.01
1362
1324
1340
0
-1.55(-0.12%)
Sep 07, 2010
1172
1367
1331
1341
0
-24.69(-1.81%)
Sep 03, 2010
1366
1366
1366
0
+10.73(+0.79%)
Sep 02, 2010
979.39
1363
1323
1355
0
+17.77(+1.33%)
Sep 01, 2010
1103
1341
1279
1337
0
+57.44(+4.49%)
Aug 31, 2010
915.12
1304
1264
1280
0
-7.23(-0.56%)
Aug 30, 2010
950.30
1324
1286
1287
0
-32.99(-2.50%)
Aug 27, 2010
1125
1329
1288
1320
0
+21.41(+1.65%)
Aug 26, 2010
1117
1321
1290
1299
0
-6.75(-0.52%)
Aug 25, 2010
1078
1310
1257
1305
0
+31.40(+2.46%)
Aug 24, 2010
1088
1295
1259
1274
0
-19.30(-1.49%)
Aug 23, 2010
936.58
1318
1276
1293
0
+3.88(+0.30%)
Aug 20, 2010
1088
1294
1267
1289
0
+4.84(+0.38%)
Aug 19, 2010
943.93
1312
1278
1285
0
-24.07(-1.84%)
Aug 18, 2010
1123
1324
1298
1309
0
-7.60(-0.58%)
Aug 17, 2010
1294
1326
1287
1316
0
+31.78(+2.47%)
Aug 16, 2010
1116
1300
1271
1284
0
-6.16(-0.48%)
Aug 13, 2010
1119
1315
1283
1291
0
-16.40(-1.25%)
Aug 12, 2010
1298
1341
1292
1307
0
-3.50(-0.27%)
Aug 11, 2010
1339
1350
1303
1311
0
-52.32(-3.84%)
Aug 10, 2010
1200
1387
1342
1363
0
-4.44(-0.32%)
Aug 09, 2010
1368
1387
1350
1367
0
+10.35(+0.76%)
Aug 06, 2010
1355
1376
1333
1357
0
-8.10(-0.59%)
Aug 05, 2010
1363
1378
1347
1365
0
-6.83(-0.50%)
Aug 04, 2010
1353
1386
1343
1372
0
+20.72(+1.53%)
Aug 03, 2010
1332
1369
1307
1351
0
+22.19(+1.67%)
Aug 02, 2010
1325
1341
1303
1329
0
+18.58(+1.42%)
Jul 30, 2010
1303
1328
1281
1310
0
+4.95(+0.38%)
Jul 29, 2010
1305
1329
1281
1305
0
+15.41(+1.19%)
Jul 28, 2010
1141
1319
1283
1290
0
-24.50(-1.86%)
Jul 27, 2010
1322
1343
1302
1315
0
+3.43(+0.26%)
Jul 26, 2010
1274
1322
1265
1311
0
+40.46(+3.18%)
Jul 23, 2010
1235
1279
1229
1271
0
+29.51(+2.38%)
Jul 22, 2010
1222
1252
1212
1241
0
+27.65(+2.28%)
Jul 21, 2010
1252
1260
1210
1214
0
-29.20(-2.35%)
Jul 20, 2010
1063
1246
1214
1243
0
+9.08(+0.74%)
Jul 19, 2010
1088
1254
1220
1234
0
-6.81(-0.55%)
Jul 16, 2010
1244
1279
1234
1240
0
-40.79(-3.18%)
Jul 15, 2010
1299
1307
1264
1281
0
-6.20(-0.48%)
Jul 14, 2010
1291
1304
1274
1287
0
-9.36(-0.72%)
Jul 13, 2010
1289
1310
1260
1297
0
+31.06(+2.45%)
Jul 12, 2010
1285
1295
1254
1266
0
-21.49(-1.67%)
Jul 09, 2010
1284
1303
1264
1287
0
+13.10(+1.03%)
Jul 08, 2010
1268
1305
1244
1274
0
+21.02(+1.68%)
Jul 07, 2010
1238
1271
1201
1253
0
-12.17(-0.96%)
Jul 06, 2010
1283
1315
1258
1265
0
-18.52(-1.44%)
Jul 02, 2010
1286
1315
1271
1284
0
-21.59(-1.65%)
Jul 01, 2010
1318
1330
1263
1305
0
-20.57(-1.55%)
Jun 30, 2010
1330
1364
1315
1326
0
-16.31(-1.22%)
Jun 29, 2010
1364
1377
1333
1342
0
-35.34(-2.57%)
Jun 25, 2010
1219
1398
1361
1378
0
-0.51(-0.04%)
Jun 24, 2010
1387
1405
1372
1378
0
-20.56(-1.47%)
Jun 23, 2010
1233
1413
1376
1399
0
+4.52(+0.32%)
Jun 22, 2010
1415
1443
1389
1394
0
-31.80(-2.23%)
Jun 21, 2010
1444
1459
1418
1426
0
-1.80(-0.13%)
Jun 18, 2010
1430
1454
1418
1428
0
-18.64(-1.29%)
Jun 17, 2010
1459
1470
1431
1446
0
-9.89(-0.68%)
Jun 16, 2010
1447
1475
1433
1456
0
-4.12(-0.28%)
Jun 15, 2010
1450
1467
1429
1460
0
+24.95(+1.74%)
Jun 14, 2010
1424
1461
1411
1435
0
+26.70(+1.90%)
Jun 11, 2010
1384
1420
1375
1409
0
+9.24(+0.66%)
Jun 10, 2010
1393
1404
1369
1400
0
+31.78(+2.32%)
Jun 09, 2010
1383
1405
1355
1368
0
-8.89(-0.65%)
Jun 08, 2010
1402
1417
1357
1377
0
-19.14(-1.37%)
Jun 07, 2010
1435
1446
1394
1396
0
-31.65(-2.22%)
Jun 04, 2010
1428
1488
1416
1427
0
-66.63(-4.46%)
Jun 03, 2010
1498
1516
1466
1494
0
+7.03(+0.47%)
Jun 02, 2010
1478
1493
1448
1487
0
+30.48(+2.09%)
Jun 01, 2010
1465
1506
1451
1457
0
-40.54(-2.71%)
May 31, 2010
1496
1532
1485
1497
0
+1.03(+0.07%)
May 28, 2010
1495
1531
1485
1496
0
-27.38(-1.80%)
May 27, 2010
1496
1529
1482
1523
0
+52.72(+3.58%)
May 26, 2010
1461
1503
1449
1471
0
+29.10(+2.02%)
May 25, 2010
1427
1456
1403
1442
0
-13.77(-0.95%)
May 24, 2010
1448
1478
1435
1455
0
+52.85(+3.77%)
May 21, 2010
1381
1429
1358
1403
0
-3.17(-0.23%)
May 20, 2010
1416
1438
1400
1406
0
-71.80(-4.86%)
May 19, 2010
1486
1510
1453
1477
0
-13.01(-0.87%)
May 18, 2010
1530
1539
1478
1490
0
-16.33(-1.08%)
May 17, 2010
1516
1541
1474
1507
0
+2.22(+0.15%)
May 14, 2010
1506
1527
1484
1505
0
-19.68(-1.29%)
May 13, 2010
1532
1557
1506
1524
0
+3.22(+0.21%)
May 12, 2010
1520
1553
1493
1521
0
-14.77(-0.96%)
May 11, 2010
1538
1557
1516
1536
0
-12.68(-0.82%)
May 10, 2010
1535
1554
1522
1549
0
+74.24(+5.04%)
May 07, 2010
1512
1532
1439
1474
0
-38.84(-2.57%)
May 06, 2010
1540
1588
1453
1513
0
-30.14(-1.95%)
May 05, 2010
1572
1592
1529
1543
0
-32.74(-2.08%)
May 04, 2010
1590
1606
1543
1576
0
-36.08(-2.24%)
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.