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
Electronics Stores Sector
(CIX:
MSECTOR735
)
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
1431
1440
1367
1370
0
-61.30(-4.28%)
Apr 29, 2010
1413
1437
1407
1431
0
+31.44(+2.25%)
Apr 28, 2010
1408
1419
1386
1400
0
+0.30(+0.02%)
Apr 27, 2010
1444
1454
1396
1400
0
-49.87(-3.44%)
Apr 26, 2010
1443
1465
1435
1449
0
-4.45(-0.31%)
Apr 23, 2010
1429
1462
1419
1454
0
+29.28(+2.06%)
Apr 22, 2010
1386
1432
1381
1425
0
+23.86(+1.70%)
Apr 21, 2010
1401
1407
1374
1401
0
+20.25(+1.47%)
Apr 20, 2010
1377
1392
1370
1380
0
+10.70(+0.78%)
Apr 19, 2010
1367
1387
1347
1370
0
-7.24(-0.53%)
Apr 16, 2010
1391
1400
1370
1377
0
-11.07(-0.80%)
Apr 15, 2010
1372
1403
1368
1388
0
+9.57(+0.69%)
Apr 14, 2010
1362
1382
1355
1379
0
+22.74(+1.68%)
Apr 13, 2010
1357
1364
1342
1356
0
-7.99(-0.59%)
Apr 12, 2010
1357
1376
1349
1364
0
+12.78(+0.95%)
Apr 09, 2010
1343
1352
1326
1351
0
+8.83(+0.66%)
Apr 08, 2010
1319
1352
1311
1342
0
+16.37(+1.23%)
Apr 07, 2010
1322
1341
1314
1326
0
+3.34(+0.25%)
Apr 06, 2010
1310
1329
1304
1322
0
+23.28(+1.79%)
Apr 05, 2010
1298
1312
1288
1299
0
+11.68(+0.91%)
Apr 01, 2010
1288
1288
1288
0
+6.35(+0.50%)
Mar 31, 2010
1275
1286
1272
1281
0
-1.63(-0.13%)
Mar 30, 2010
1294
1301
1275
1283
0
-9.15(-0.71%)
Mar 29, 2010
1310
1312
1275
1292
0
-10.93(-0.84%)
Mar 26, 2010
1286
1312
1280
1303
0
+54.64(+4.38%)
Mar 25, 2010
1316
1334
1244
1248
0
+2.81(+0.23%)
Mar 24, 2010
1257
1261
1241
1245
0
-14.77(-1.17%)
Mar 23, 2010
1251
1264
1234
1260
0
+13.68(+1.10%)
Mar 22, 2010
1227
1255
1223
1246
0
+13.66(+1.11%)
Mar 19, 2010
1253
1256
1223
1233
0
+9.35(+0.76%)
Mar 18, 2010
1217
1243
1211
1223
0
+19.64(+1.63%)
Mar 17, 2010
1191
1208
1186
1204
0
+14.30(+1.20%)
Mar 16, 2010
1191
1196
1175
1190
0
-1.08(-0.09%)
Mar 15, 2010
1182
1192
1181
1191
0
-13.86(-1.15%)
Mar 12, 2010
1202
1216
1192
1204
0
+13.76(+1.16%)
Mar 11, 2010
1169
1196
1162
1191
0
+20.09(+1.72%)
Mar 10, 2010
1162
1183
1154
1171
0
+10.93(+0.94%)
Mar 09, 2010
1169
1181
1149
1160
0
-14.28(-1.22%)
Mar 08, 2010
1155
1182
1153
1174
0
+20.68(+1.79%)
Mar 05, 2010
1125
1163
1117
1153
0
+40.58(+3.65%)
Mar 04, 2010
1101
1122
1101
1113
0
+12.13(+1.10%)
Mar 03, 2010
1089
1114
1083
1101
0
+11.90(+1.09%)
Mar 02, 2010
1098
1103
1084
1089
0
-6.25(-0.57%)
Mar 01, 2010
1088
1100
1083
1095
0
+10.25(+0.94%)
Feb 26, 2010
1098
1104
1082
1085
0
-10.63(-0.97%)
Feb 25, 2010
1082
1099
1071
1095
0
-10.74(-0.97%)
Feb 24, 2010
1096
1108
1089
1106
0
+13.43(+1.23%)
Feb 23, 2010
1098
1107
1082
1093
0
-14.54(-1.31%)
Feb 22, 2010
1107
1114
1097
1107
0
+4.86(+0.44%)
Feb 19, 2010
1095
1111
1092
1102
0
+1.82(+0.17%)
Feb 18, 2010
1099
1107
1092
1100
0
-2.50(-0.23%)
Feb 17, 2010
1103
1116
1093
1103
0
+0.52(+0.05%)
Feb 16, 2010
1089
1106
1082
1102
0
+17.46(+1.61%)
Feb 12, 2010
1085
1085
1085
0
+1.31(+0.12%)
Feb 11, 2010
1075
1088
1065
1084
0
+10.82(+1.01%)
Feb 10, 2010
1078
1088
1065
1073
0
-7.37(-0.68%)
Feb 09, 2010
1075
1092
1066
1080
0
+2.76(+0.26%)
Feb 08, 2010
1088
1098
1073
1078
0
-10.48(-0.96%)
Feb 05, 2010
1084
1091
1068
1088
0
+6.85(+0.63%)
Feb 04, 2010
1116
1119
1078
1081
0
-43.68(-3.88%)
Feb 03, 2010
1125
1136
1116
1125
0
-3.69(-0.33%)
Feb 02, 2010
1113
1133
1110
1128
0
+19.30(+1.74%)
Feb 01, 2010
1116
1119
1103
1109
0
-0.28(-0.03%)
Jan 29, 2010
1110
1126
1105
1109
0
+7.18(+0.65%)
Jan 28, 2010
1121
1124
1092
1102
0
-16.65(-1.49%)
Jan 27, 2010
1123
1133
1110
1119
0
-0.26(-0.02%)
Jan 26, 2010
1121
1137
1114
1119
0
-12.24(-1.08%)
Jan 25, 2010
1128
1142
1125
1131
0
+9.66(+0.86%)
Jan 22, 2010
1147
1154
1119
1122
0
-27.06(-2.36%)
Jan 21, 2010
1163
1176
1144
1149
0
-17.44(-1.50%)
Jan 20, 2010
1170
1178
1157
1166
0
-13.11(-1.11%)
Jan 19, 2010
1170
1188
1163
1179
0
+8.64(+0.74%)
Jan 15, 2010
1171
1171
1171
0
-12.36(-1.04%)
Jan 14, 2010
1186
1197
1178
1183
0
-11.59(-0.97%)
Jan 13, 2010
1186
1200
1182
1195
0
+12.11(+1.02%)
Jan 12, 2010
1180
1189
1165
1183
0
-1.44(-0.12%)
Jan 11, 2010
1204
1205
1173
1184
0
-14.40(-1.20%)
Jan 08, 2010
1215
1228
1192
1198
0
-35.12(-2.85%)
Jan 07, 2010
1211
1242
1201
1234
0
-12.84(-1.03%)
Jan 06, 2010
1248
1258
1234
1246
0
-2.34(-0.19%)
Jan 05, 2010
1228
1259
1226
1249
0
+36.32(+3.00%)
Jan 04, 2010
1198
1226
1191
1212
0
+25.08(+2.11%)
Dec 31, 2009
1187
1187
1187
0
-21.81(-1.80%)
Dec 30, 2009
1210
1216
1205
1209
0
-2.74(-0.23%)
Dec 29, 2009
1227
1231
1209
1212
0
-11.85(-0.97%)
Dec 28, 2009
1222
1235
1217
1224
0
+5.33(+0.44%)
Dec 24, 2009
1222
1230
1215
1218
0
-0.64(-0.05%)
Dec 23, 2009
1213
1225
1203
1219
0
+5.35(+0.44%)
Dec 22, 2009
1214
1224
1203
1214
0
+4.12(+0.34%)
Dec 21, 2009
1193
1220
1191
1210
0
+17.17(+1.44%)
Dec 18, 2009
1229
1234
1182
1192
0
-31.35(-2.56%)
Dec 17, 2009
1228
1238
1218
1224
0
-7.97(-0.65%)
Dec 16, 2009
1245
1253
1223
1232
0
-3.14(-0.25%)
Dec 15, 2009
1267
1272
1217
1235
0
-84.10(-6.38%)
Dec 14, 2009
1306
1325
1303
1319
0
+31.92(+2.48%)
Dec 11, 2009
1277
1296
1261
1287
0
+32.17(+2.56%)
Dec 10, 2009
1254
1267
1245
1255
0
+7.10(+0.57%)
Dec 09, 2009
1263
1265
1235
1248
0
-14.62(-1.16%)
Dec 08, 2009
1265
1280
1253
1262
0
-16.98(-1.33%)
Dec 07, 2009
1271
1284
1263
1279
0
+7.93(+0.62%)
Dec 04, 2009
1285
1291
1252
1271
0
+11.12(+0.88%)
Dec 03, 2009
1281
1293
1259
1260
0
+1.34(+0.11%)
Dec 02, 2009
1274
1288
1249
1259
0
-21.27(-1.66%)
Dec 01, 2009
1282
1298
1262
1280
0
+11.48(+0.90%)
Nov 30, 2009
1287
1300
1255
1269
0
-3.68(-0.29%)
Nov 27, 2009
1268
1286
1254
1272
0
-15.74(-1.22%)
Nov 25, 2009
1288
1288
1288
0
+0.36(+0.03%)
Nov 24, 2009
1296
1307
1266
1288
0
-11.09(-0.85%)
Nov 23, 2009
1302
1319
1292
1299
0
+10.25(+0.80%)
Nov 20, 2009
1265
1295
1261
1289
0
+18.50(+1.46%)
Nov 19, 2009
1257
1277
1244
1270
0
+8.70(+0.69%)
Nov 18, 2009
1254
1264
1242
1261
0
+7.66(+0.61%)
Nov 17, 2009
1270
1273
1229
1254
0
-22.91(-1.79%)
Nov 16, 2009
1253
1283
1251
1277
0
+31.52(+2.53%)
Nov 13, 2009
1252
1260
1232
1245
0
-4.49(-0.36%)
Nov 12, 2009
1254
1269
1241
1250
0
-8.97(-0.71%)
Nov 11, 2009
1276
1288
1246
1259
0
-7.94(-0.63%)
Nov 10, 2009
1264
1280
1248
1267
0
+7.18(+0.57%)
Nov 09, 2009
1232
1270
1224
1259
0
+50.07(+4.14%)
Nov 06, 2009
1198
1217
1187
1209
0
+22.41(+1.89%)
Nov 05, 2009
1162
1210
1158
1187
0
+17.97(+1.54%)
Nov 04, 2009
1188
1195
1163
1169
0
-8.09(-0.69%)
Nov 03, 2009
1157
1186
1148
1177
0
+10.90(+0.93%)
Nov 02, 2009
1158
1184
1142
1166
0
+13.57(+1.18%)
Oct 30, 2009
1177
1188
1147
1153
0
-29.19(-2.47%)
Oct 29, 2009
1176
1194
1165
1182
0
+19.38(+1.67%)
Oct 28, 2009
1194
1201
1158
1162
0
-36.74(-3.06%)
Oct 27, 2009
1187
1208
1166
1199
0
+11.76(+0.99%)
Oct 26, 2009
1178
1217
1164
1187
0
+14.99(+1.28%)
Oct 23, 2009
1178
1183
1166
1172
0
-9.24(-0.78%)
Oct 22, 2009
1171
1191
1150
1182
0
+14.78(+1.27%)
Oct 21, 2009
1190
1211
1165
1167
0
-25.89(-2.17%)
Oct 20, 2009
1185
1203
1178
1193
0
-53.15(-4.27%)
Oct 19, 2009
1242
1259
1231
1246
0
+6.31(+0.51%)
Oct 16, 2009
1237
1246
1217
1240
0
-5.56(-0.45%)
Oct 15, 2009
1232
1255
1227
1245
0
+5.12(+0.41%)
Oct 14, 2009
1216
1246
1212
1240
0
+37.98(+3.16%)
Oct 13, 2009
1194
1211
1188
1202
0
+5.36(+0.45%)
Oct 12, 2009
1195
1211
1181
1197
0
+10.98(+0.93%)
Oct 09, 2009
1189
1193
1176
1186
0
-5.63(-0.47%)
Oct 08, 2009
1182
1204
1177
1191
0
+20.33(+1.74%)
Oct 07, 2009
1168
1177
1158
1171
0
+0.03(+0.00%)
Oct 06, 2009
1159
1180
1149
1171
0
+23.10(+2.01%)
Oct 05, 2009
1126
1152
1121
1148
0
+22.29(+1.98%)
Oct 02, 2009
1125
1141
1120
1126
0
-16.74(-1.47%)
Oct 01, 2009
1158
1172
1132
1142
0
-18.30(-1.58%)
Sep 30, 2009
1171
1175
1145
1161
0
-10.61(-0.91%)
Sep 29, 2009
1165
1183
1155
1171
0
+8.18(+0.70%)
Sep 28, 2009
1150
1167
1145
1163
0
+15.61(+1.36%)
Sep 25, 2009
1159
1166
1138
1147
0
-14.31(-1.23%)
Sep 24, 2009
1179
1191
1153
1162
0
-12.44(-1.06%)
Sep 23, 2009
1177
1195
1166
1174
0
-1.65(-0.14%)
Sep 22, 2009
1187
1195
1171
1176
0
-1.50(-0.13%)
Sep 21, 2009
1161
1188
1154
1177
0
+5.37(+0.46%)
Sep 18, 2009
1158
1183
1151
1172
0
+2.71(+0.23%)
Sep 17, 2009
1175
1183
1142
1169
0
+10.63(+0.92%)
Sep 16, 2009
1174
1182
1150
1159
0
-6.40(-0.55%)
Sep 15, 2009
1213
1219
1156
1165
0
-47.42(-3.91%)
Sep 14, 2009
1188
1222
1174
1212
0
+20.63(+1.73%)
Sep 11, 2009
1215
1218
1179
1192
0
-33.70(-2.75%)
Sep 10, 2009
1225
1233
1198
1226
0
+5.27(+0.43%)
Sep 09, 2009
1216
1232
1204
1220
0
+4.16(+0.34%)
Sep 08, 2009
1186
1224
1178
1216
0
+42.25(+3.60%)
Sep 04, 2009
1174
1174
1174
0
-1.49(-0.13%)
Sep 03, 2009
1129
1181
1116
1175
0
+54.49(+4.86%)
Sep 02, 2009
1102
1133
1096
1121
0
+26.96(+2.46%)
Sep 01, 2009
1098
1120
1082
1094
0
-9.97(-0.90%)
Aug 31, 2009
1129
1137
1094
1104
0
-28.36(-2.50%)
Aug 28, 2009
1136
1149
1125
1132
0
+5.16(+0.46%)
Aug 27, 2009
1118
1134
1093
1127
0
+7.54(+0.67%)
Aug 26, 2009
1108
1134
1100
1120
0
+8.49(+0.76%)
Aug 25, 2009
1096
1128
1088
1111
0
+23.23(+2.14%)
Aug 24, 2009
1131
1135
1082
1088
0
-40.36(-3.58%)
Aug 21, 2009
1119
1141
1109
1128
0
+18.41(+1.66%)
Aug 20, 2009
1099
1121
1086
1110
0
-5.19(-0.47%)
Aug 19, 2009
1091
1124
1081
1115
0
+9.96(+0.90%)
Aug 18, 2009
1083
1114
1067
1105
0
+15.48(+1.42%)
Aug 17, 2009
1099
1106
1077
1090
0
-40.46(-3.58%)
Aug 14, 2009
1143
1153
1116
1130
0
-17.39(-1.52%)
Aug 13, 2009
1139
1156
1114
1147
0
+16.60(+1.47%)
Aug 12, 2009
1125
1147
1114
1131
0
+2.51(+0.22%)
Aug 11, 2009
1144
1154
1116
1128
0
-18.13(-1.58%)
Aug 10, 2009
1175
1184
1131
1146
0
-58.15(-4.83%)
Aug 07, 2009
1161
1210
1151
1205
0
+57.54(+5.02%)
Aug 06, 2009
1156
1171
1128
1147
0
+3.91(+0.34%)
Aug 05, 2009
1168
1183
1129
1143
0
-23.59(-2.02%)
Aug 04, 2009
1149
1188
1145
1167
0
+15.94(+1.39%)
Aug 03, 2009
1132
1156
1119
1151
0
+33.87(+3.03%)
Jul 31, 2009
1099
1131
1097
1117
0
+17.22(+1.57%)
Jul 30, 2009
1117
1134
1096
1100
0
-8.02(-0.72%)
Jul 29, 2009
1118
1136
1095
1108
0
-17.04(-1.52%)
Jul 28, 2009
1101
1134
1095
1125
0
+30.40(+2.78%)
Jul 27, 2009
1111
1119
1085
1094
0
-23.46(-2.10%)
Jul 25, 2009
1116
1130
1100
1118
0
-5.49(-0.49%)
Jul 24, 2009
1116
1136
1099
1123
0
+0.53(+0.05%)
Jul 23, 2009
1095
1134
1081
1123
0
+28.68(+2.62%)
Jul 22, 2009
1088
1109
1077
1094
0
-4.27(-0.39%)
Jul 21, 2009
1103
1112
1067
1098
0
+74.46(+7.27%)
Jun 26, 2009
1035
1046
1017
1024
0
-11.95(-1.15%)
Jun 25, 2009
1032
1045
1025
1036
0
+30.12(+3.00%)
Jun 24, 2009
1012
1030
998.08
1006
0
+1.76(+0.18%)
Jun 23, 2009
1014
1023
984.42
1004
0
-11.36(-1.12%)
Jun 22, 2009
1044
1049
1014
1015
0
-33.31(-3.18%)
Jun 19, 2009
1045
1064
1038
1049
0
+10.71(+1.03%)
Jun 18, 2009
1081
1093
1028
1038
0
-40.73(-3.78%)
Jun 17, 2009
1066
1099
1057
1079
0
+2.41(+0.22%)
Jun 16, 2009
1122
1137
1069
1076
0
-70.20(-6.12%)
Jun 15, 2009
1137
1159
1106
1146
0
-4.90(-0.43%)
Jun 12, 2009
1123
1160
1106
1151
0
+25.24(+2.24%)
Jun 11, 2009
1157
1166
1120
1126
0
-37.60(-3.23%)
Jun 10, 2009
1187
1193
1135
1164
0
-15.52(-1.32%)
Jun 09, 2009
1160
1189
1151
1179
0
+26.49(+2.30%)
Jun 08, 2009
1139
1165
1130
1153
0
+24.83(+2.20%)
Jun 05, 2009
1137
1151
1104
1128
0
+8.89(+0.79%)
Jun 04, 2009
1130
1136
1091
1119
0
-13.63(-1.20%)
Jun 03, 2009
1126
1143
1108
1133
0
-1.07(-0.09%)
Jun 02, 2009
1135
1152
1107
1134
0
-8.03(-0.70%)
Jun 01, 2009
1092
1161
1082
1142
0
+66.68(+6.20%)
May 29, 2009
1067
1087
1036
1075
0
+15.44(+1.46%)
May 28, 2009
1061
1082
1031
1060
0
+2.57(+0.24%)
May 27, 2009
1105
1112
1053
1057
0
-50.04(-4.52%)
May 26, 2009
1045
1116
1042
1107
0
+54.33(+5.16%)
May 25, 2009
1060
1075
1029
1053
0
+0.00(+0.00%)
May 22, 2009
1060
1075
1029
1053
0
+1.69(+0.16%)
May 21, 2009
1070
1084
1034
1051
0
-58.16(-5.24%)
May 20, 2009
1130
1161
1100
1109
0
-14.55(-1.29%)
May 19, 2009
1101
1143
1094
1124
0
+19.95(+1.81%)
May 18, 2009
1088
1113
1075
1104
0
+22.98(+2.13%)
May 15, 2009
1092
1122
1070
1081
0
-12.88(-1.18%)
May 14, 2009
1074
1125
1064
1094
0
+24.45(+2.29%)
May 13, 2009
1100
1102
1052
1069
0
-54.14(-4.82%)
May 12, 2009
1165
1168
1098
1123
0
-30.77(-2.67%)
May 11, 2009
1138
1174
1108
1154
0
+4.57(+0.40%)
May 08, 2009
1164
1184
1124
1150
0
-19.22(-1.64%)
May 07, 2009
1218
1224
1143
1169
0
-29.41(-2.45%)
May 06, 2009
1262
1263
1179
1198
0
-47.37(-3.80%)
May 05, 2009
1237
1266
1217
1246
0
+6.31(+0.51%)
May 04, 2009
1181
1249
1163
1239
0
+73.27(+6.28%)
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.