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
Auto Parts Stores Sector
(CIX:
MSECTOR738
)
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
1225
1236
1207
1214
0
-12.67(-1.03%)
Apr 29, 2010
1212
1241
1203
1226
0
+46.08(+3.90%)
Apr 28, 2010
1182
1196
1169
1180
0
+0.47(+0.04%)
Apr 27, 2010
1201
1207
1178
1180
0
-21.48(-1.79%)
Apr 26, 2010
1198
1207
1190
1201
0
+6.14(+0.51%)
Apr 23, 2010
1185
1196
1177
1195
0
+11.14(+0.94%)
Apr 22, 2010
1160
1189
1158
1184
0
+17.48(+1.50%)
Apr 21, 2010
1159
1170
1147
1167
0
+11.19(+0.97%)
Apr 20, 2010
1154
1162
1148
1155
0
+4.44(+0.39%)
Apr 19, 2010
1151
1157
1135
1151
0
-2.89(-0.25%)
Apr 16, 2010
1158
1163
1148
1154
0
-6.32(-0.54%)
Apr 15, 2010
1153
1168
1150
1160
0
+7.30(+0.63%)
Apr 14, 2010
1121
1155
1118
1153
0
+41.87(+3.77%)
Apr 13, 2010
1108
1115
1103
1111
0
+2.62(+0.24%)
Apr 12, 2010
1107
1113
1101
1108
0
+2.24(+0.20%)
Apr 09, 2010
1105
1109
1096
1106
0
+2.47(+0.22%)
Apr 08, 2010
1102
1109
1094
1104
0
-2.90(-0.26%)
Apr 07, 2010
1098
1114
1092
1107
0
+3.46(+0.31%)
Apr 06, 2010
1101
1108
1097
1103
0
-1.63(-0.15%)
Apr 05, 2010
1104
1111
1096
1105
0
+0.80(+0.07%)
Apr 01, 2010
1104
1104
1104
0
+9.31(+0.85%)
Mar 31, 2010
1096
1103
1090
1095
0
-4.64(-0.42%)
Mar 30, 2010
1097
1107
1092
1099
0
+1.93(+0.18%)
Mar 29, 2010
1098
1108
1087
1097
0
-7.20(-0.65%)
Mar 26, 2010
1105
1115
1097
1105
0
-1.43(-0.13%)
Mar 25, 2010
1114
1118
1105
1106
0
-1.16(-0.10%)
Mar 24, 2010
1118
1120
1103
1107
0
-16.60(-1.48%)
Mar 23, 2010
1116
1126
1112
1124
0
+7.28(+0.65%)
Mar 22, 2010
1102
1121
1098
1116
0
+14.39(+1.31%)
Mar 19, 2010
1094
1107
1089
1102
0
+4.92(+0.45%)
Mar 18, 2010
1098
1106
1089
1097
0
+1.40(+0.13%)
Mar 17, 2010
1078
1100
1076
1096
0
+15.33(+1.42%)
Mar 16, 2010
1069
1084
1066
1080
0
+6.74(+0.63%)
Mar 15, 2010
1068
1075
1067
1074
0
+0.56(+0.05%)
Mar 12, 2010
1074
1077
1067
1073
0
-0.18(-0.02%)
Mar 11, 2010
1065
1075
1061
1073
0
+3.74(+0.35%)
Mar 10, 2010
1065
1075
1061
1070
0
+5.41(+0.51%)
Mar 09, 2010
1060
1075
1058
1064
0
-1.88(-0.18%)
Mar 08, 2010
1068
1073
1061
1066
0
-2.35(-0.22%)
Mar 05, 2010
1063
1072
1059
1068
0
+8.84(+0.83%)
Mar 04, 2010
1045
1064
1044
1060
0
+12.01(+1.15%)
Mar 03, 2010
1045
1057
1038
1048
0
-0.67(-0.06%)
Mar 02, 2010
1058
1068
1043
1048
0
-2.92(-0.28%)
Mar 01, 2010
1044
1054
1037
1051
0
+6.07(+0.58%)
Feb 26, 2010
1048
1052
1036
1045
0
-0.75(-0.07%)
Feb 25, 2010
1027
1048
1024
1046
0
+6.01(+0.58%)
Feb 24, 2010
1031
1043
1028
1040
0
+9.08(+0.88%)
Feb 23, 2010
1027
1040
1023
1031
0
+2.00(+0.19%)
Feb 22, 2010
1033
1038
1024
1029
0
-1.75(-0.17%)
Feb 19, 2010
1024
1037
1020
1030
0
+5.11(+0.50%)
Feb 18, 2010
1022
1030
1003
1025
0
-39.98(-3.75%)
Feb 17, 2010
1053
1069
1046
1065
0
+11.32(+1.07%)
Feb 16, 2010
1045
1059
1039
1054
0
+11.54(+1.11%)
Feb 12, 2010
1043
1043
1043
0
+10.42(+1.01%)
Feb 11, 2010
1028
1037
1018
1032
0
+6.26(+0.61%)
Feb 10, 2010
1020
1033
1015
1026
0
+3.36(+0.33%)
Feb 09, 2010
1014
1027
1003
1022
0
+16.91(+1.68%)
Feb 08, 2010
1011
1024
1004
1006
0
+2.11(+0.21%)
Feb 05, 2010
999.52
1009
988.65
1003
0
+3.42(+0.34%)
Feb 04, 2010
1010
1018
997.27
1000
0
-15.10(-1.49%)
Feb 03, 2010
1013
1019
1007
1015
0
-0.90(-0.09%)
Feb 02, 2010
1003
1020
1001
1016
0
+12.07(+1.20%)
Feb 01, 2010
994.31
1007
991.70
1004
0
+13.16(+1.33%)
Jan 29, 2010
999.66
1007
989.86
990.80
0
-3.01(-0.30%)
Jan 28, 2010
1008
1011
988.57
993.81
0
-12.57(-1.25%)
Jan 27, 2010
1009
1018
993.46
1006
0
-5.38(-0.53%)
Jan 26, 2010
1003
1018
996.95
1012
0
+5.29(+0.53%)
Jan 25, 2010
1005
1013
1000
1006
0
+11.94(+1.20%)
Jan 22, 2010
993.95
1016
988.46
994.53
0
-1.62(-0.16%)
Jan 21, 2010
996.72
1009
991.33
996.15
0
+1.38(+0.14%)
Jan 20, 2010
994.77
1004
985.17
994.77
0
-10.21(-1.02%)
Jan 19, 2010
992.89
1007
988.41
1005
0
+10.90(+1.10%)
Jan 15, 2010
994.08
994.08
994.08
0
-4.44(-0.44%)
Jan 14, 2010
1000
1003
989.26
998.52
0
-5.48(-0.55%)
Jan 13, 2010
1001
1009
995.88
1004
0
+2.68(+0.27%)
Jan 12, 2010
1001
1011
991.03
1001
0
+0.74(+0.07%)
Jan 11, 2010
999.69
1005
989.64
1001
0
+0.28(+0.03%)
Jan 08, 2010
1003
1010
996.11
1000
0
-7.60(-0.75%)
Jan 07, 2010
996.85
1013
994.35
1008
0
+6.19(+0.62%)
Jan 06, 2010
1002
1017
993.84
1002
0
-2.85(-0.28%)
Jan 05, 2010
1010
1011
985.45
1005
0
-4.88(-0.48%)
Jan 04, 2010
1020
1023
1005
1009
0
+2.71(+0.27%)
Dec 31, 2009
1007
1007
1007
0
-9.58(-0.94%)
Dec 30, 2009
1011
1022
1010
1016
0
+2.99(+0.30%)
Dec 29, 2009
1019
1022
1011
1013
0
-3.40(-0.33%)
Dec 28, 2009
1022
1026
1014
1017
0
-3.61(-0.35%)
Dec 24, 2009
1020
1024
1015
1020
0
-0.02(-0.00%)
Dec 23, 2009
1020
1027
1013
1020
0
+2.40(+0.24%)
Dec 22, 2009
1016
1024
1012
1018
0
-0.27(-0.03%)
Dec 21, 2009
1004
1022
1001
1018
0
+13.80(+1.37%)
Dec 18, 2009
1008
1010
995.02
1004
0
+2.93(+0.29%)
Dec 17, 2009
1010
1014
998.17
1001
0
-2.25(-0.22%)
Dec 16, 2009
1003
1011
998.40
1004
0
+4.84(+0.48%)
Dec 15, 2009
1007
1011
997.47
998.90
0
-11.05(-1.09%)
Dec 14, 2009
1010
1013
1006
1010
0
+14.38(+1.44%)
Dec 11, 2009
998.82
1003
986.05
995.57
0
+4.55(+0.46%)
Dec 10, 2009
995.48
1001
986.37
991.02
0
-4.33(-0.44%)
Dec 09, 2009
1006
1007
985.34
995.35
0
-8.17(-0.81%)
Dec 08, 2009
990.02
1015
975.65
1004
0
+4.70(+0.47%)
Dec 07, 2009
990.12
1006
984.11
998.82
0
+3.07(+0.31%)
Dec 04, 2009
994.32
1010
983.97
995.75
0
+6.52(+0.66%)
Dec 03, 2009
994.39
1001
980.52
989.22
0
-4.16(-0.42%)
Dec 02, 2009
998.90
1004
985.30
993.38
0
-0.53(-0.05%)
Dec 01, 2009
978.33
1004
975.56
993.91
0
+19.67(+2.02%)
Nov 30, 2009
980.38
985.24
964.69
974.25
0
-8.45(-0.86%)
Nov 27, 2009
970.41
995.63
966.32
982.70
0
-6.74(-0.68%)
Nov 25, 2009
989.43
989.43
989.43
0
+15.62(+1.60%)
Nov 24, 2009
979.73
983.79
968.40
973.82
0
-6.32(-0.64%)
Nov 23, 2009
982.72
993.12
973.24
980.13
0
+2.97(+0.30%)
Nov 20, 2009
968.91
982.90
963.90
977.16
0
+1.59(+0.16%)
Nov 19, 2009
982.57
985.37
967.62
975.57
0
-9.44(-0.96%)
Nov 18, 2009
969.73
987.97
964.65
985.00
0
+14.23(+1.47%)
Nov 17, 2009
971.54
978.14
961.77
970.77
0
-3.16(-0.32%)
Nov 16, 2009
973.13
980.48
965.91
973.93
0
+2.15(+0.22%)
Nov 13, 2009
961.69
976.76
957.42
971.78
0
+5.07(+0.52%)
Nov 12, 2009
975.18
981.61
958.46
966.71
0
-26.42(-2.66%)
Nov 11, 2009
974.13
998.17
969.50
993.13
0
+25.28(+2.61%)
Nov 10, 2009
959.67
974.12
954.95
967.85
0
+3.60(+0.37%)
Nov 09, 2009
951.27
968.52
946.46
964.25
0
+18.72(+1.98%)
Nov 06, 2009
936.41
952.06
929.49
945.53
0
+6.93(+0.74%)
Nov 05, 2009
933.70
943.61
923.25
938.60
0
+9.99(+1.08%)
Nov 04, 2009
940.67
950.98
926.80
928.61
0
-8.09(-0.86%)
Nov 03, 2009
915.54
941.62
911.27
936.70
0
+17.37(+1.89%)
Nov 02, 2009
922.86
933.18
909.75
919.33
0
+0.76(+0.08%)
Oct 30, 2009
930.24
937.15
915.09
918.58
0
-12.11(-1.30%)
Oct 29, 2009
926.12
947.72
909.97
930.68
0
+42.09(+4.74%)
Oct 28, 2009
900.76
915.69
885.90
888.60
0
-13.28(-1.47%)
Oct 27, 2009
904.12
916.84
890.67
901.88
0
-2.11(-0.23%)
Oct 26, 2009
905.15
920.28
900.29
903.99
0
-1.16(-0.13%)
Oct 23, 2009
910.43
917.71
902.13
905.15
0
-17.07(-1.85%)
Oct 22, 2009
914.61
926.09
907.64
922.22
0
+8.18(+0.89%)
Oct 21, 2009
934.72
942.68
913.33
914.04
0
-19.82(-2.12%)
Oct 20, 2009
940.71
947.29
931.51
933.87
0
-23.01(-2.40%)
Oct 19, 2009
958.65
968.37
945.11
956.88
0
-3.52(-0.37%)
Oct 16, 2009
957.39
967.39
949.03
960.40
0
-1.05(-0.11%)
Oct 15, 2009
944.66
964.67
941.91
961.45
0
+11.64(+1.23%)
Oct 14, 2009
935.71
957.01
930.15
949.81
0
+18.25(+1.96%)
Oct 13, 2009
930.81
937.83
924.91
931.55
0
-3.41(-0.36%)
Oct 12, 2009
945.25
950.39
930.28
934.96
0
+0.35(+0.04%)
Oct 09, 2009
939.27
945.17
926.35
934.60
0
-4.76(-0.51%)
Oct 08, 2009
947.56
954.88
936.45
939.37
0
-4.47(-0.47%)
Oct 07, 2009
948.10
955.49
926.38
943.84
0
-9.91(-1.04%)
Oct 06, 2009
945.18
958.86
940.41
953.74
0
+14.19(+1.51%)
Oct 05, 2009
936.76
951.37
932.52
939.55
0
+1.79(+0.19%)
Oct 02, 2009
934.36
950.28
928.67
937.76
0
-3.99(-0.42%)
Oct 01, 2009
957.04
961.02
935.72
941.75
0
-12.90(-1.35%)
Sep 30, 2009
953.12
962.99
941.99
954.65
0
+0.16(+0.02%)
Sep 29, 2009
951.49
966.71
943.82
954.49
0
-0.56(-0.06%)
Sep 28, 2009
949.99
962.84
941.79
955.05
0
+7.08(+0.75%)
Sep 25, 2009
945.55
956.67
938.11
947.97
0
+1.09(+0.11%)
Sep 24, 2009
942.82
958.66
934.98
946.88
0
+8.85(+0.94%)
Sep 23, 2009
970.46
973.79
936.28
938.03
0
-53.76(-5.42%)
Sep 22, 2009
996.71
1001
982.59
991.79
0
-0.20(-0.02%)
Sep 21, 2009
979.06
999.28
970.38
991.99
0
+8.75(+0.89%)
Sep 18, 2009
963.06
986.60
957.90
983.23
0
+20.18(+2.09%)
Sep 17, 2009
967.40
977.39
958.44
963.06
0
-2.72(-0.28%)
Sep 16, 2009
967.66
976.80
957.46
965.78
0
+1.47(+0.15%)
Sep 15, 2009
960.17
970.67
948.69
964.30
0
-0.59(-0.06%)
Sep 14, 2009
952.06
967.41
943.92
964.89
0
+6.35(+0.66%)
Sep 11, 2009
978.13
980.85
949.14
958.54
0
-21.83(-2.23%)
Sep 10, 2009
989.04
995.19
972.10
980.37
0
-8.07(-0.82%)
Sep 09, 2009
991.78
997.92
979.18
988.44
0
-8.70(-0.87%)
Sep 08, 2009
986.36
999.64
976.82
997.14
0
+17.20(+1.75%)
Sep 04, 2009
979.94
979.94
979.94
0
-3.79(-0.39%)
Sep 03, 2009
972.88
987.82
963.64
983.73
0
+13.08(+1.35%)
Sep 02, 2009
966.13
977.57
962.76
970.65
0
+2.03(+0.21%)
Sep 01, 2009
980.91
994.72
962.18
968.62
0
-18.85(-1.91%)
Aug 31, 2009
990.17
994.84
977.30
987.47
0
-12.28(-1.23%)
Aug 28, 2009
1002
1009
986.49
999.75
0
+0.10(+0.01%)
Aug 27, 2009
999.99
1006
984.10
999.65
0
-2.38(-0.24%)
Aug 26, 2009
1001
1015
995.26
1002
0
-0.95(-0.09%)
Aug 25, 2009
997.34
1013
990.48
1003
0
+10.88(+1.10%)
Aug 24, 2009
1012
1013
990.38
992.10
0
-18.61(-1.84%)
Aug 21, 2009
1009
1021
1001
1011
0
+5.25(+0.52%)
Aug 20, 2009
1008
1013
991.87
1005
0
+1.12(+0.11%)
Aug 19, 2009
988.41
1012
982.69
1004
0
+9.00(+0.90%)
Aug 18, 2009
985.26
1007
973.85
995.34
0
+35.55(+3.70%)
Aug 17, 2009
959.67
981.35
951.96
959.79
0
-13.34(-1.37%)
Aug 14, 2009
985.90
989.27
967.31
973.13
0
-13.45(-1.36%)
Aug 13, 2009
977.80
990.62
948.49
986.59
0
-21.64(-2.15%)
Aug 12, 2009
1009
1022
1002
1008
0
-0.95(-0.09%)
Aug 11, 2009
1009
1017
995.02
1009
0
-3.48(-0.34%)
Aug 10, 2009
1031
1033
1003
1013
0
-21.53(-2.08%)
Aug 07, 2009
1013
1039
1005
1034
0
+29.41(+2.93%)
Aug 06, 2009
1002
1017
988.97
1005
0
+3.54(+0.35%)
Aug 05, 2009
1018
1019
987.52
1001
0
-12.35(-1.22%)
Aug 04, 2009
1026
1034
1008
1014
0
-18.16(-1.76%)
Aug 03, 2009
1042
1049
1018
1032
0
-14.11(-1.35%)
Jul 31, 2009
1072
1077
1044
1046
0
-24.21(-2.26%)
Jul 30, 2009
1045
1084
1043
1070
0
+32.44(+3.13%)
Jul 29, 2009
1041
1052
1028
1038
0
-8.20(-0.78%)
Jul 28, 2009
1040
1055
1032
1046
0
+1.89(+0.18%)
Jul 27, 2009
1052
1063
1032
1044
0
-18.04(-1.70%)
Jul 24, 2009
1054
1065
1050
1062
0
+0.83(+0.08%)
Jul 23, 2009
1058
1071
1047
1061
0
+0.57(+0.05%)
Jul 22, 2009
1052
1071
1049
1061
0
+5.22(+0.49%)
Jul 21, 2009
1059
1063
1034
1055
0
+66.86(+6.76%)
Jun 26, 2009
993.64
1003
981.89
988.50
0
-6.60(-0.66%)
Jun 25, 2009
987.92
997.32
975.71
995.11
0
+24.90(+2.57%)
Jun 24, 2009
990.81
996.06
960.92
970.21
0
-21.97(-2.21%)
Jun 23, 2009
1002
1005
987.91
992.17
0
-9.10(-0.91%)
Jun 22, 2009
997.44
1012
985.01
1001
0
-6.82(-0.68%)
Jun 19, 2009
1015
1021
1001
1008
0
-2.15(-0.21%)
Jun 18, 2009
1001
1017
992.95
1010
0
+10.05(+1.00%)
Jun 17, 2009
973.52
1014
967.84
1000
0
+28.98(+2.98%)
Jun 16, 2009
987.91
991.08
964.87
971.21
0
-8.89(-0.91%)
Jun 15, 2009
980.21
990.37
965.24
980.11
0
-9.51(-0.96%)
Jun 12, 2009
985.01
996.46
968.10
989.62
0
+0.26(+0.03%)
Jun 11, 2009
1020
1026
986.88
989.36
0
-30.69(-3.01%)
Jun 10, 2009
1037
1043
1003
1020
0
-13.91(-1.35%)
Jun 09, 2009
1026
1041
1020
1034
0
+11.48(+1.12%)
Jun 08, 2009
1021
1031
1009
1022
0
+0.13(+0.01%)
Jun 05, 2009
1031
1036
1007
1022
0
-1.91(-0.19%)
Jun 04, 2009
1029
1033
1005
1024
0
-7.47(-0.72%)
Jun 03, 2009
1019
1033
1010
1032
0
-0.06(-0.01%)
Jun 02, 2009
1012
1038
1004
1032
0
+20.87(+2.06%)
Jun 01, 2009
990.79
1018
985.53
1011
0
+32.57(+3.33%)
May 29, 2009
981.62
990.72
961.31
978.35
0
-0.62(-0.06%)
May 28, 2009
1001
1010
958.07
978.97
0
-18.37(-1.84%)
May 27, 2009
1022
1032
988.78
997.35
0
-38.36(-3.70%)
May 26, 2009
985.65
1041
979.33
1036
0
+46.43(+4.69%)
May 25, 2009
990.21
1003
970.55
989.27
0
+0.00(+0.00%)
May 22, 2009
990.21
1003
970.55
989.27
0
+3.14(+0.32%)
May 21, 2009
994.06
1001
968.40
986.13
0
-9.58(-0.96%)
May 20, 2009
1026
1036
987.45
995.71
0
-24.55(-2.41%)
May 19, 2009
1001
1030
999.02
1020
0
+19.81(+1.98%)
May 18, 2009
989.70
1004
972.99
1000
0
+17.37(+1.77%)
May 15, 2009
966.57
990.52
958.86
983.08
0
+13.62(+1.40%)
May 14, 2009
958.21
986.38
956.45
969.46
0
+10.49(+1.09%)
May 13, 2009
970.15
979.82
955.21
958.97
0
-19.50(-1.99%)
May 12, 2009
995.39
1004
962.13
978.47
0
-16.91(-1.70%)
May 11, 2009
982.54
1007
959.92
995.38
0
+7.33(+0.74%)
May 08, 2009
1014
1024
980.22
988.04
0
-20.45(-2.03%)
May 07, 2009
1028
1034
994.10
1008
0
-10.55(-1.04%)
May 06, 2009
1029
1046
1006
1019
0
+2.70(+0.27%)
May 05, 2009
1023
1032
1008
1016
0
-16.96(-1.64%)
May 04, 2009
1029
1041
1020
1033
0
+16.49(+1.62%)
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.