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
Packaging & Containers Sector
(CIX:
MSECTOR325
)
4,735.18
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 30, 2022
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, 2016
2178
2195
2131
2162
0
-25.74(-1.18%)
Apr 28, 2016
2196
2229
2163
2188
0
-72.05(-3.19%)
Apr 27, 2016
2257
2278
2235
2260
0
+11.40(+0.51%)
Apr 26, 2016
2237
2261
2216
2249
0
+20.29(+0.91%)
Apr 25, 2016
2253
2265
2211
2229
0
-30.45(-1.35%)
Apr 22, 2016
2225
2274
2215
2259
0
+40.15(+1.81%)
Apr 21, 2016
2222
2263
2191
2219
0
-10.76(-0.48%)
Apr 20, 2016
2221
2248
2206
2230
0
+7.39(+0.33%)
Apr 19, 2016
2221
2235
2206
2222
0
+11.19(+0.51%)
Apr 18, 2016
2180
2219
2173
2211
0
+29.62(+1.36%)
Apr 15, 2016
2161
2188
2152
2181
0
+20.44(+0.95%)
Apr 14, 2016
2169
2178
2142
2161
0
-7.53(-0.35%)
Apr 13, 2016
2152
2173
2124
2169
0
+29.77(+1.39%)
Apr 12, 2016
2124
2151
2111
2139
0
+15.29(+0.72%)
Apr 11, 2016
2123
2147
2107
2123
0
+6.96(+0.33%)
Apr 08, 2016
2118
2134
2098
2117
0
+14.34(+0.68%)
Apr 07, 2016
2113
2122
2088
2102
0
-22.14(-1.04%)
Apr 06, 2016
2091
2128
2079
2124
0
+36.40(+1.74%)
Apr 05, 2016
2094
2109
2068
2088
0
-22.62(-1.07%)
Apr 04, 2016
2129
2141
2105
2111
0
-17.69(-0.83%)
Apr 01, 2016
2106
2133
2093
2128
0
+11.66(+0.55%)
Mar 31, 2016
2116
2134
2097
2117
0
+3.87(+0.18%)
Mar 30, 2016
2125
2134
2090
2113
0
-4.56(-0.22%)
Mar 29, 2016
2086
2122
2073
2117
0
+25.88(+1.24%)
Mar 28, 2016
2087
2102
2066
2091
0
+7.58(+0.36%)
Mar 24, 2016
2084
2084
2084
2084
0
-9.42(-0.45%)
Mar 23, 2016
2111
2123
2086
2093
0
-22.17(-1.05%)
Mar 22, 2016
2083
2128
2075
2115
0
+20.67(+0.99%)
Mar 21, 2016
2089
2110
2075
2095
0
-0.09(-0.00%)
Mar 18, 2016
2104
2119
2074
2095
0
-14.79(-0.70%)
Mar 17, 2016
2065
2120
2058
2110
0
+48.82(+2.37%)
Mar 16, 2016
2021
2070
2011
2061
0
+31.70(+1.56%)
Mar 15, 2016
2031
2050
2008
2029
0
-16.96(-0.83%)
Mar 14, 2016
2045
2070
2032
2046
0
-6.66(-0.32%)
Mar 11, 2016
2025
2062
2011
2053
0
+45.22(+2.25%)
Mar 10, 2016
2007
2023
1979
2007
0
+1.85(+0.09%)
Mar 09, 2016
1991
2017
1977
2006
0
+20.08(+1.01%)
Mar 08, 2016
1993
2012
1965
1986
0
-26.46(-1.32%)
Mar 07, 2016
2008
2033
1984
2012
0
-2.95(-0.15%)
Mar 04, 2016
2022
2042
1998
2015
0
-9.37(-0.46%)
Mar 03, 2016
1991
2027
1979
2024
0
+30.21(+1.51%)
Mar 02, 2016
1971
2007
1958
1994
0
+15.08(+0.76%)
Mar 01, 2016
1968
1998
1938
1979
0
+27.59(+1.41%)
Feb 29, 2016
1953
1979
1938
1951
0
-2.47(-0.13%)
Feb 26, 2016
1956
1975
1937
1954
0
+8.46(+0.43%)
Feb 25, 2016
1937
1956
1912
1945
0
+9.51(+0.49%)
Feb 24, 2016
1886
1945
1869
1936
0
+31.83(+1.67%)
Feb 23, 2016
1903
1926
1886
1904
0
-7.92(-0.41%)
Feb 22, 2016
1896
1935
1884
1912
0
+32.81(+1.75%)
Feb 19, 2016
1908
1916
1855
1879
0
-20.16(-1.06%)
Feb 18, 2016
1900
1922
1875
1899
0
-6.69(-0.35%)
Feb 17, 2016
1908
1925
1887
1906
0
+10.63(+0.56%)
Feb 16, 2016
1893
1911
1861
1895
0
+22.54(+1.20%)
Feb 12, 2016
1873
1873
1873
1873
0
+28.03(+1.52%)
Feb 11, 2016
1861
1883
1827
1845
0
-48.62(-2.57%)
Feb 10, 2016
1897
1925
1883
1894
0
+24.06(+1.29%)
Feb 09, 2016
1816
1888
1800
1869
0
+38.87(+2.12%)
Feb 08, 2016
1858
1862
1798
1831
0
-45.78(-2.44%)
Feb 05, 2016
1907
1933
1860
1876
0
-36.60(-1.91%)
Feb 04, 2016
1869
1931
1850
1913
0
+39.50(+2.11%)
Feb 03, 2016
1861
1893
1822
1873
0
+22.76(+1.23%)
Feb 02, 2016
1859
1874
1825
1851
0
-29.82(-1.59%)
Feb 01, 2016
1865
1893
1838
1881
0
+0.42(+0.02%)
Jan 29, 2016
1826
1883
1814
1880
0
+59.35(+3.26%)
Jan 28, 2016
1825
1872
1779
1821
0
-13.44(-0.73%)
Jan 27, 2016
1846
1872
1817
1834
0
-30.72(-1.65%)
Jan 26, 2016
1841
1883
1827
1865
0
+30.39(+1.66%)
Jan 25, 2016
1900
1909
1824
1835
0
-94.95(-4.92%)
Jan 22, 2016
1908
1939
1888
1929
0
+48.51(+2.58%)
Jan 21, 2016
1897
1925
1873
1881
0
-13.75(-0.73%)
Jan 20, 2016
1868
1913
1825
1895
0
-4.02(-0.21%)
Jan 19, 2016
1938
1952
1875
1899
0
-19.40(-1.01%)
Jan 18, 2016
1919
1919
1918
1918
0
-1.16(-0.06%)
Jan 15, 2016
1883
1941
1869
1919
0
-15.00(-0.78%)
Jan 14, 2016
1926
1950
1894
1934
0
+14.23(+0.74%)
Jan 13, 2016
1977
1994
1915
1920
0
-46.27(-2.35%)
Jan 12, 2016
1977
1993
1936
1966
0
+7.88(+0.40%)
Jan 11, 2016
1972
1993
1930
1958
0
-6.89(-0.35%)
Jan 08, 2016
2008
2019
1959
1965
0
-21.37(-1.08%)
Jan 07, 2016
2002
2022
1979
1987
0
-51.56(-2.53%)
Jan 06, 2016
2040
2067
2020
2038
0
-30.66(-1.48%)
Jan 05, 2016
2066
2082
2044
2069
0
+12.41(+0.60%)
Jan 04, 2016
2054
2066
2019
2057
0
-31.93(-1.53%)
Dec 31, 2015
2088
2088
2088
2088
0
-20.80(-0.99%)
Dec 30, 2015
2106
2128
2097
2109
0
-1.57(-0.07%)
Dec 29, 2015
2103
2123
2090
2111
0
+18.06(+0.86%)
Dec 28, 2015
2081
2098
2066
2093
0
+6.04(+0.29%)
Dec 24, 2015
2087
2087
2087
2087
0
+2.15(+0.10%)
Dec 23, 2015
2055
2090
2044
2085
0
+41.13(+2.01%)
Dec 22, 2015
2024
2051
2009
2043
0
+21.44(+1.06%)
Dec 21, 2015
2017
2037
1995
2022
0
+15.78(+0.79%)
Dec 18, 2015
2029
2039
1995
2006
0
-33.59(-1.65%)
Dec 17, 2015
2086
2094
2033
2040
0
-45.38(-2.18%)
Dec 16, 2015
2072
2094
2047
2085
0
+23.56(+1.14%)
Dec 15, 2015
2061
2076
2043
2062
0
+15.96(+0.78%)
Dec 14, 2015
2072
2083
2029
2046
0
-27.80(-1.34%)
Dec 11, 2015
2067
2097
2055
2073
0
-20.20(-0.96%)
Dec 10, 2015
2085
2124
2064
2094
0
+20.43(+0.99%)
Dec 09, 2015
2082
2113
2053
2073
0
-5.15(-0.25%)
Dec 08, 2015
2091
2102
2060
2078
0
-34.88(-1.65%)
Dec 07, 2015
2123
2137
2094
2113
0
-20.93(-0.98%)
Dec 04, 2015
2106
2142
2096
2134
0
+31.45(+1.50%)
Dec 03, 2015
2122
2134
2087
2103
0
-5.09(-0.24%)
Dec 02, 2015
2142
2160
2102
2108
0
-39.75(-1.85%)
Dec 01, 2015
2145
2168
2131
2148
0
+4.40(+0.21%)
Nov 30, 2015
2140
2155
2125
2143
0
+3.35(+0.16%)
Nov 27, 2015
2132
2150
2111
2140
0
+9.92(+0.47%)
Nov 26, 2015
2130
2130
2130
2130
0
-0.03(-0.00%)
Nov 25, 2015
2138
2154
2118
2130
0
-10.29(-0.48%)
Nov 24, 2015
2113
2150
2098
2140
0
+18.06(+0.85%)
Nov 23, 2015
2122
2135
2119
2122
0
-2.31(-0.11%)
Nov 20, 2015
2121
2142
2109
2124
0
+13.46(+0.64%)
Nov 19, 2015
2099
2118
2082
2111
0
+15.04(+0.72%)
Nov 18, 2015
2054
2100
2047
2096
0
+46.20(+2.25%)
Nov 17, 2015
2070
2086
2039
2050
0
-13.69(-0.66%)
Nov 16, 2015
2056
2076
2037
2063
0
+2.62(+0.13%)
Nov 13, 2015
2049
2079
2034
2061
0
+12.96(+0.63%)
Nov 12, 2015
2109
2117
2044
2048
0
-79.74(-3.75%)
Nov 11, 2015
2125
2144
2112
2128
0
+9.61(+0.45%)
Nov 10, 2015
2117
2140
2085
2118
0
-2.24(-0.11%)
Nov 09, 2015
2145
2156
2104
2120
0
-32.70(-1.52%)
Nov 06, 2015
2152
2167
2127
2153
0
-5.84(-0.27%)
Nov 05, 2015
2157
2173
2136
2159
0
+5.10(+0.24%)
Nov 04, 2015
2168
2177
2141
2154
0
-8.52(-0.39%)
Nov 03, 2015
2208
2218
2150
2162
0
-51.56(-2.33%)
Nov 02, 2015
2181
2223
2172
2214
0
+35.25(+1.62%)
Oct 30, 2015
2172
2206
2162
2179
0
+9.97(+0.46%)
Oct 29, 2015
2164
2188
2146
2169
0
-7.29(-0.34%)
Oct 28, 2015
2170
2196
2146
2176
0
+7.95(+0.37%)
Oct 27, 2015
2204
2212
2122
2168
0
-33.43(-1.52%)
Oct 26, 2015
2206
2225
2187
2201
0
-8.62(-0.39%)
Oct 23, 2015
2222
2246
2192
2210
0
+1.99(+0.09%)
Oct 22, 2015
2154
2220
2138
2208
0
+70.93(+3.32%)
Oct 21, 2015
2140
2181
2111
2137
0
-30.76(-1.42%)
Oct 20, 2015
2162
2195
2147
2168
0
+17.22(+0.80%)
Oct 19, 2015
2151
2164
2133
2151
0
-5.84(-0.27%)
Oct 16, 2015
2157
2169
2137
2156
0
+2.36(+0.11%)
Oct 15, 2015
2146
2164
2118
2154
0
+13.47(+0.63%)
Oct 14, 2015
2140
2164
2126
2141
0
+1.42(+0.07%)
Oct 13, 2015
2145
2169
2132
2139
0
-18.27(-0.85%)
Oct 12, 2015
2149
2166
2124
2157
0
+4.89(+0.23%)
Oct 09, 2015
2130
2167
2109
2153
0
+33.20(+1.57%)
Oct 08, 2015
2074
2127
2066
2119
0
+35.47(+1.70%)
Oct 07, 2015
2055
2097
2044
2084
0
+40.11(+1.96%)
Oct 06, 2015
2076
2085
2031
2044
0
-30.90(-1.49%)
Oct 05, 2015
2060
2090
2047
2075
0
+28.96(+1.42%)
Oct 02, 2015
1985
2048
1970
2046
0
+41.72(+2.08%)
Oct 01, 2015
1993
2025
1969
2004
0
+17.37(+0.87%)
Sep 30, 2015
1975
1996
1958
1987
0
+32.37(+1.66%)
Sep 29, 2015
1964
1979
1937
1954
0
-8.07(-0.41%)
Sep 28, 2015
2002
2007
1956
1962
0
-48.95(-2.43%)
Sep 25, 2015
2023
2030
1995
2011
0
+3.06(+0.15%)
Sep 24, 2015
2013
2024
1981
2008
0
-21.01(-1.04%)
Sep 23, 2015
2062
2066
2017
2029
0
-30.61(-1.49%)
Sep 22, 2015
2086
2103
2053
2060
0
-54.00(-2.55%)
Sep 21, 2015
2112
2147
2099
2114
0
+10.37(+0.49%)
Sep 18, 2015
2113
2134
2089
2103
0
-34.05(-1.59%)
Sep 17, 2015
2147
2168
2131
2138
0
-14.03(-0.65%)
Sep 16, 2015
2130
2160
2119
2152
0
+15.41(+0.72%)
Sep 15, 2015
2103
2147
2091
2136
0
+33.94(+1.61%)
Sep 14, 2015
2109
2117
2086
2102
0
-10.29(-0.49%)
Sep 11, 2015
2106
2124
2092
2112
0
-6.83(-0.32%)
Sep 10, 2015
2122
2146
2107
2119
0
-4.06(-0.19%)
Sep 09, 2015
2156
2166
2119
2123
0
-15.74(-0.74%)
Sep 08, 2015
2116
2145
2099
2139
0
+57.70(+2.77%)
Sep 04, 2015
2081
2081
2081
2081
0
-32.89(-1.56%)
Sep 03, 2015
2101
2135
2091
2114
0
+20.12(+0.96%)
Sep 02, 2015
2100
2114
2062
2094
0
+22.70(+1.10%)
Sep 01, 2015
2085
2111
2058
2071
0
-53.88(-2.54%)
Aug 31, 2015
2135
2154
2111
2125
0
-20.16(-0.94%)
Aug 28, 2015
2124
2155
2115
2146
0
+13.63(+0.64%)
Aug 27, 2015
2118
2150
2088
2132
0
+50.36(+2.42%)
Aug 26, 2015
2088
2105
2036
2082
0
+29.93(+1.46%)
Aug 25, 2015
2135
2142
2049
2052
0
-32.78(-1.57%)
Aug 24, 2015
2053
2154
1992
2084
0
-78.85(-3.65%)
Aug 21, 2015
2186
2200
2155
2163
0
-48.40(-2.19%)
Aug 20, 2015
2239
2245
2204
2212
0
-43.01(-1.91%)
Aug 19, 2015
2264
2272
2233
2255
0
-23.29(-1.02%)
Aug 18, 2015
2274
2294
2264
2278
0
-4.23(-0.19%)
Aug 17, 2015
2268
2289
2246
2282
0
+2.25(+0.10%)
Aug 14, 2015
2239
2287
2231
2280
0
+40.72(+1.82%)
Aug 13, 2015
2255
2272
2219
2239
0
-0.02(-0.00%)
Aug 12, 2015
2241
2254
2208
2239
0
-20.93(-0.93%)
Aug 11, 2015
2264
2276
2246
2260
0
-23.98(-1.05%)
Aug 10, 2015
2261
2295
2246
2284
0
+32.93(+1.46%)
Aug 07, 2015
2243
2262
2223
2251
0
+6.90(+0.31%)
Aug 06, 2015
2248
2264
2223
2244
0
-5.99(-0.27%)
Aug 05, 2015
2240
2264
2224
2250
0
+25.00(+1.12%)
Aug 04, 2015
2211
2240
2207
2225
0
+13.49(+0.61%)
Aug 03, 2015
2227
2243
2194
2212
0
-17.64(-0.79%)
Jul 31, 2015
2246
2264
2214
2229
0
-9.34(-0.42%)
Jul 30, 2015
2202
2262
2185
2239
0
+32.68(+1.48%)
Jul 29, 2015
2177
2213
2167
2206
0
+27.89(+1.28%)
Jul 28, 2015
2163
2187
2150
2178
0
+27.58(+1.28%)
Jul 27, 2015
2164
2173
2138
2151
0
-23.82(-1.10%)
Jul 24, 2015
2204
2218
2164
2174
0
-28.52(-1.29%)
Jul 23, 2015
2239
2250
2193
2203
0
-30.44(-1.36%)
Jul 22, 2015
2249
2269
2216
2233
0
+7.09(+0.32%)
Jul 21, 2015
2240
2259
2207
2226
0
-29.96(-1.33%)
Jul 20, 2015
2261
2280
2242
2256
0
-9.38(-0.41%)
Jul 17, 2015
2280
2287
2257
2266
0
-16.07(-0.70%)
Jul 16, 2015
2272
2293
2264
2282
0
+21.92(+0.97%)
Jul 15, 2015
2267
2282
2245
2260
0
-5.77(-0.25%)
Jul 14, 2015
2261
2277
2249
2266
0
+5.30(+0.23%)
Jul 13, 2015
2246
2267
2236
2260
0
+27.29(+1.22%)
Jul 10, 2015
2224
2245
2214
2233
0
+32.71(+1.49%)
Jul 09, 2015
2225
2232
2193
2200
0
+0.20(+0.01%)
Jul 08, 2015
2231
2243
2194
2200
0
-46.64(-2.08%)
Jul 07, 2015
2234
2251
2213
2247
0
+11.02(+0.49%)
Jul 06, 2015
2224
2252
2214
2236
0
-4.88(-0.22%)
Jul 03, 2015
2240
2241
2240
2241
0
+0.34(+0.02%)
Jul 02, 2015
2250
2258
2230
2240
0
-4.19(-0.19%)
Jul 01, 2015
2231
2260
2220
2244
0
+33.29(+1.51%)
Jun 30, 2015
2240
2251
2206
2211
0
-12.43(-0.56%)
Jun 29, 2015
2246
2263
2220
2224
0
-40.04(-1.77%)
Jun 26, 2015
2268
2280
2244
2264
0
+0.74(+0.03%)
Jun 25, 2015
2281
2285
2253
2263
0
-10.06(-0.44%)
Jun 24, 2015
2285
2300
2265
2273
0
-18.68(-0.82%)
Jun 23, 2015
2297
2315
2281
2292
0
-5.83(-0.25%)
Jun 22, 2015
2307
2316
2275
2297
0
-5.42(-0.24%)
Jun 19, 2015
2291
2324
2285
2303
0
+11.04(+0.48%)
Jun 18, 2015
2280
2300
2266
2292
0
+20.38(+0.90%)
Jun 17, 2015
2265
2281
2244
2271
0
+13.07(+0.58%)
Jun 16, 2015
2247
2271
2239
2258
0
+5.09(+0.23%)
Jun 15, 2015
2264
2274
2243
2253
0
-28.21(-1.24%)
Jun 12, 2015
2288
2300
2269
2281
0
-14.03(-0.61%)
Jun 11, 2015
2279
2303
2275
2296
0
+19.77(+0.87%)
Jun 10, 2015
2267
2285
2260
2276
0
+15.38(+0.68%)
Jun 09, 2015
2261
2276
2248
2260
0
-4.41(-0.19%)
Jun 08, 2015
2268
2284
2254
2265
0
+1.55(+0.07%)
Jun 05, 2015
2244
2268
2231
2263
0
+13.66(+0.61%)
Jun 04, 2015
2253
2265
2237
2250
0
-21.85(-0.96%)
Jun 03, 2015
2266
2282
2253
2271
0
+8.46(+0.37%)
Jun 02, 2015
2267
2279
2248
2263
0
-8.37(-0.37%)
Jun 01, 2015
2275
2290
2249
2271
0
+1.46(+0.06%)
May 29, 2015
2295
2305
2259
2270
0
-34.49(-1.50%)
May 28, 2015
2311
2322
2293
2304
0
-11.26(-0.49%)
May 27, 2015
2298
2321
2288
2316
0
+21.20(+0.92%)
May 26, 2015
2313
2320
2286
2294
0
-26.31(-1.13%)
May 25, 2015
2321
2321
2321
2321
0
-0.12(-0.01%)
May 22, 2015
2319
2332
2305
2321
0
-1.26(-0.05%)
May 21, 2015
2328
2335
2312
2322
0
-7.14(-0.31%)
May 20, 2015
2341
2348
2317
2329
0
-4.40(-0.19%)
May 19, 2015
2335
2351
2320
2334
0
-0.88(-0.04%)
May 18, 2015
2302
2338
2293
2335
0
+25.56(+1.11%)
May 15, 2015
2314
2327
2293
2309
0
-2.34(-0.10%)
May 14, 2015
2297
2319
2280
2311
0
+29.32(+1.28%)
May 13, 2015
2278
2301
2270
2282
0
+24.47(+1.08%)
May 12, 2015
2267
2276
2245
2258
0
-21.36(-0.94%)
May 11, 2015
2268
2293
2259
2279
0
+6.21(+0.27%)
May 08, 2015
2275
2291
2259
2273
0
+17.58(+0.78%)
May 07, 2015
2243
2266
2231
2255
0
+12.49(+0.56%)
May 06, 2015
2246
2262
2218
2243
0
+0.97(+0.04%)
May 05, 2015
2284
2291
2229
2242
0
-43.02(-1.88%)
May 04, 2015
2280
2300
2267
2285
0
+10.61(+0.47%)
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.