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
FTSE 100 Index
(IX:
FTSE
)
8,110.10
-49.53 (-0.61%)
Daily Price
Updated: 4:35 PM EDT, Oct 31, 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 30, 2014
6770
6795
6749
6780
773,112,192
+10.10(+0.15%)
Apr 29, 2014
6700
6770
6700
6770
674,490,496
+69.70(+1.04%)
Apr 28, 2014
6686
6720
6683
6700
652,775,296
+0.00(+0.00%)
Apr 27, 2014
6686
6720
6683
6700
652,775,296
+14.51(+0.22%)
Apr 26, 2014
6703
6704
6657
6686
0
-0.01(-0.00%)
Apr 25, 2014
6703
6704
6657
6686
578,697,472
-17.30(-0.26%)
Apr 24, 2014
6675
6725
6668
6703
616,106,688
+28.30(+0.42%)
Apr 23, 2014
6682
6695
6661
6675
637,850,112
-7.10(-0.11%)
Apr 22, 2014
6625
6706
6625
6682
843,999,808
+0.00(+0.00%)
Apr 21, 2014
6625
6706
6625
6682
843,999,808
+56.55(+0.85%)
Apr 20, 2014
6625
6625
6625
6625
0
+0.00(+0.00%)
Apr 19, 2014
6625
6625
6625
6625
0
+0.00(+0.00%)
Apr 18, 2014
6625
6625
6625
6625
0
-0.05(-0.00%)
Apr 17, 2014
6584
6627
6559
6625
842,349,888
+41.10(+0.62%)
Apr 16, 2014
6542
6597
6542
6584
686,337,216
+42.60(+0.65%)
Apr 15, 2014
6584
6594
6534
6542
858,936,000
-42.20(-0.64%)
Apr 14, 2014
6562
6584
6507
6584
983,152,192
+0.00(+0.00%)
Apr 13, 2014
6562
6584
6507
6584
983,152,192
+22.10(+0.34%)
Apr 12, 2014
6642
6642
6539
6562
0
+0.00(+0.00%)
Apr 11, 2014
6642
6642
6539
6562
817,952,512
-80.30(-1.21%)
Apr 10, 2014
6636
6688
6620
6642
671,373,120
+6.40(+0.10%)
Apr 09, 2014
6591
6654
6590
6636
758,993,600
+44.90(+0.68%)
Apr 08, 2014
6623
6625
6550
6591
1,056,680,128
-32.10(-0.48%)
Apr 07, 2014
6696
6696
6615
6623
667,468,224
+0.00(+0.00%)
Apr 06, 2014
6696
6696
6615
6623
667,468,224
-72.75(-1.09%)
Apr 05, 2014
6649
6706
6649
6696
0
-0.05(-0.00%)
Apr 04, 2014
6649
6706
6649
6696
876,352,576
+46.50(+0.70%)
Apr 03, 2014
6659
6681
6638
6649
670,678,016
-9.90(-0.15%)
Apr 02, 2014
6653
6673
6640
6659
973,749,376
+6.40(+0.10%)
Apr 01, 2014
6598
6660
6598
6653
857,737,280
+54.20(+0.82%)
Mar 31, 2014
6616
6658
6583
6598
868,366,272
+0.00(+0.00%)
Mar 30, 2014
6616
6658
6583
6598
868,366,272
-17.18(-0.26%)
Mar 29, 2014
6588
6631
6586
6616
0
-0.02(-0.00%)
Mar 28, 2014
6588
6632
6586
6616
1,001,322,624
+27.30(+0.41%)
Mar 27, 2014
6605
6605
6561
6588
850,226,688
-17.00(-0.26%)
Mar 26, 2014
6605
6644
6602
6605
1,429,765,632
+0.40(+0.01%)
Mar 25, 2014
6520
6605
6520
6605
674,286,976
+84.50(+1.30%)
Mar 24, 2014
6557
6569
6506
6520
762,850,304
+0.00(+0.00%)
Mar 23, 2014
6557
6569
6506
6520
762,850,304
-36.77(-0.56%)
Mar 22, 2014
6542
6572
6538
6557
0
-0.03(-0.00%)
Mar 21, 2014
6542
6572
6538
6557
1,501,522,048
+14.80(+0.23%)
Mar 20, 2014
6573
6573
6493
6542
795,074,176
-30.70(-0.47%)
Mar 19, 2014
6605
6610
6567
6573
1,051,188,416
-32.20(-0.49%)
Mar 18, 2014
6568
6628
6535
6605
723,690,112
+36.90(+0.56%)
Mar 17, 2014
6528
6592
6528
6568
692,708,416
+0.00(+0.00%)
Mar 16, 2014
6528
6592
6528
6568
692,708,416
+40.51(+0.62%)
Mar 15, 2014
6554
6554
6500
6528
0
-0.01(-0.00%)
Mar 14, 2014
6554
6554
6500
6528
847,299,392
-25.90(-0.40%)
Mar 13, 2014
6621
6631
6552
6554
895,818,880
-67.10(-1.01%)
Mar 12, 2014
6686
6686
6598
6621
891,943,168
-64.60(-0.97%)
Mar 11, 2014
6690
6718
6661
6686
868,947,776
-4.00(-0.06%)
Mar 10, 2014
6713
6757
6672
6690
820,416,896
+0.00(+0.00%)
Mar 09, 2014
6713
6757
6672
6690
820,416,896
-23.20(-0.35%)
Mar 08, 2014
6788
6801
6706
6713
793,752,576
-75.80(-1.12%)
Mar 07, 2014
6775
6807
6771
6788
666,186,304
+13.10(+0.19%)
Mar 06, 2014
6824
6824
6772
6775
630,136,512
-48.40(-0.71%)
Mar 05, 2014
6708
6827
6708
6824
734,136,320
+115.40(+1.72%)
Mar 04, 2014
6810
6810
6672
6708
829,082,624
+0.00(+0.00%)
Mar 03, 2014
6810
6810
6672
6708
829,082,624
-101.30(-1.49%)
Mar 02, 2014
6810
6834
6786
6810
0
+0.00(+0.00%)
Mar 01, 2014
6810
6834
6786
6810
924,578,432
-0.60(-0.01%)
Feb 28, 2014
6799
6819
6734
6810
860,419,968
+11.10(+0.16%)
Feb 27, 2014
6830
6834
6785
6799
739,193,280
-31.30(-0.46%)
Feb 26, 2014
6863
6866
6791
6830
1,163,984,128
-35.40(-0.52%)
Feb 25, 2014
6838
6866
6798
6866
1,068,068,288
+0.00(+0.00%)
Feb 24, 2014
6838
6866
6798
6866
1,068,068,288
+27.84(+0.41%)
Feb 23, 2014
6813
6860
6813
6838
0
-0.04(-0.00%)
Feb 22, 2014
6813
6860
6813
6838
1,024,984,192
+25.10(+0.37%)
Feb 21, 2014
6797
6813
6732
6813
745,785,728
+16.30(+0.24%)
Feb 20, 2014
6796
6810
6760
6797
793,947,072
+0.30(+0.00%)
Feb 19, 2014
6736
6803
6717
6796
828,311,680
+60.40(+0.90%)
Feb 18, 2014
6664
6746
6662
6736
630,547,520
+0.00(+0.00%)
Feb 17, 2014
6664
6746
6662
6736
630,547,520
+72.38(+1.09%)
Feb 16, 2014
6659
6672
6646
6664
0
+0.02(+0.00%)
Feb 15, 2014
6659
6672
6646
6664
912,852,672
+4.20(+0.06%)
Feb 14, 2014
6675
6675
6608
6659
1,170,917,632
-15.60(-0.23%)
Feb 13, 2014
6673
6708
6669
6675
820,072,000
+2.30(+0.03%)
Feb 12, 2014
6592
6673
6592
6673
934,913,280
+81.10(+1.23%)
Feb 11, 2014
6572
6597
6565
6592
593,694,912
+0.00(+0.00%)
Feb 10, 2014
6572
6597
6565
6592
593,694,912
+19.92(+0.30%)
Feb 09, 2014
6558
6596
6541
6572
0
-0.02(-0.00%)
Feb 08, 2014
6558
6596
6541
6572
708,467,776
+13.40(+0.20%)
Feb 07, 2014
6458
6566
6458
6558
815,148,928
+100.40(+1.55%)
Feb 06, 2014
6449
6484
6424
6458
810,173,824
+8.60(+0.13%)
Feb 05, 2014
6466
6478
6417
6449
922,887,680
-16.40(-0.25%)
Feb 04, 2014
6510
6538
6460
6466
829,888,704
+0.00(+0.00%)
Feb 03, 2014
6510
6538
6460
6466
829,888,704
-44.74(-0.69%)
Feb 02, 2014
6538
6548
6421
6510
0
+0.04(+0.00%)
Feb 01, 2014
6538
6548
6421
6510
751,204,992
-28.10(-0.43%)
Jan 31, 2014
6544
6574
6503
6538
755,894,272
-5.80(-0.09%)
Jan 30, 2014
6572
6645
6483
6544
990,211,392
-28.00(-0.43%)
Jan 29, 2014
6551
6591
6551
6572
675,704,384
+21.60(+0.33%)
Jan 28, 2014
6664
6665
6539
6551
985,294,592
+0.00(+0.00%)
Jan 27, 2014
6664
6665
6539
6551
985,294,592
-113.00(-1.70%)
Jan 25, 2014
6773
6784
6655
6664
844,748,224
-109.60(-1.62%)
Jan 24, 2014
6826
6837
6761
6773
668,664,320
-53.00(-0.78%)
Jan 23, 2014
6834
6865
6822
6826
548,735,680
-8.00(-0.12%)
Jan 22, 2014
6837
6867
6822
6834
618,281,408
-2.40(-0.04%)
Jan 21, 2014
6829
6838
6811
6837
424,810,688
+0.00(+0.00%)
Jan 20, 2014
6829
6838
6811
6837
424,810,688
+7.40(+0.11%)
Jan 18, 2014
6815
6840
6800
6829
999,744,576
+13.90(+0.20%)
Jan 17, 2014
6820
6832
6811
6815
714,152,704
-4.50(-0.07%)
Jan 16, 2014
6767
6825
6767
6820
693,715,776
+53.00(+0.78%)
Jan 15, 2014
6757
6773
6694
6767
568,346,624
+9.70(+0.14%)
Jan 14, 2014
6740
6766
6731
6757
598,026,880
+0.00(+0.00%)
Jan 13, 2014
6740
6766
6731
6757
598,026,880
+17.26(+0.26%)
Jan 12, 2014
6691
6770
6691
6740
0
+0.04(+0.00%)
Jan 11, 2014
6691
6770
6691
6740
811,611,776
+48.60(+0.73%)
Jan 10, 2014
6722
6746
6679
6691
782,896,512
-30.50(-0.45%)
Jan 09, 2014
6756
6756
6713
6722
720,025,280
-33.70(-0.50%)
Jan 08, 2014
6731
6769
6718
6756
672,375,616
+24.80(+0.37%)
Jan 07, 2014
6731
6752
6715
6731
524,387,008
+0.00(+0.00%)
Jan 06, 2014
6731
6752
6715
6731
524,387,008
+0.03(+0.00%)
Jan 05, 2014
6718
6747
6699
6731
0
-0.03(-0.00%)
Jan 04, 2014
6718
6747
6699
6731
374,841,504
+12.80(+0.19%)
Jan 03, 2014
6749
6759
6708
6718
459,529,088
-31.20(-0.46%)
Jan 02, 2014
6749
6749
6749
6749
0
+0.00(+0.00%)
Jan 01, 2014
6731
6757
6731
6749
153,445,200
+17.80(+0.26%)
Dec 31, 2013
6751
6768
6718
6731
295,360,608
+0.00(+0.00%)
Dec 30, 2013
6751
6768
6718
6731
295,360,608
-19.57(-0.29%)
Dec 29, 2013
6694
6754
6694
6751
0
-0.03(-0.00%)
Dec 28, 2013
6694
6754
6694
6751
291,262,208
+56.70(+0.85%)
Dec 27, 2013
6694
6694
6694
6694
0
+0.00(+0.00%)
Dec 26, 2013
6694
6694
6694
6694
0
+0.00(+0.00%)
Dec 25, 2013
6679
6712
6672
6694
101,669,600
+15.60(+0.23%)
Dec 24, 2013
6607
6679
6606
6679
351,999,296
+0.00(+0.00%)
Dec 23, 2013
6607
6679
6606
6679
351,999,296
+72.02(+1.09%)
Dec 22, 2013
6585
6617
6577
6607
0
-0.02(-0.00%)
Dec 21, 2013
6585
6617
6577
6607
1,096,668,160
+21.90(+0.33%)
Dec 20, 2013
6492
6585
6492
6585
648,648,384
+92.60(+1.43%)
Dec 19, 2013
6486
6524
6486
6492
529,477,888
+5.90(+0.09%)
Dec 18, 2013
6522
6522
6483
6486
584,054,592
-36.00(-0.55%)
Dec 17, 2013
6440
6531
6422
6522
653,797,824
+0.00(+0.00%)
Dec 16, 2013
6440
6531
6422
6522
653,797,824
+82.24(+1.28%)
Dec 15, 2013
6445
6463
6434
6440
0
-0.04(-0.00%)
Dec 14, 2013
6445
6463
6434
6440
694,450,880
-5.30(-0.08%)
Dec 13, 2013
6508
6508
6436
6445
663,531,392
-62.40(-0.96%)
Dec 12, 2013
6523
6556
6508
6508
524,482,112
-15.60(-0.24%)
Dec 11, 2013
6560
6572
6519
6523
553,693,120
-36.20(-0.55%)
Dec 10, 2013
6552
6568
6535
6560
506,215,392
+0.00(+0.00%)
Dec 09, 2013
6552
6568
6535
6560
506,215,392
+7.51(+0.11%)
Dec 08, 2013
6498
6556
6496
6552
0
-0.01(-0.00%)
Dec 07, 2013
6498
6556
6496
6552
564,649,280
+53.70(+0.83%)
Dec 06, 2013
6510
6519
6487
6498
558,155,712
-11.70(-0.18%)
Dec 05, 2013
6532
6545
6480
6510
780,322,624
-22.40(-0.34%)
Dec 04, 2013
6595
6596
6531
6532
685,375,808
-62.90(-0.95%)
Dec 03, 2013
6651
6657
6595
6595
559,055,104
+0.00(+0.00%)
Dec 02, 2013
6651
6657
6595
6595
559,055,104
-55.27(-0.83%)
Dec 01, 2013
6654
6682
6649
6651
0
-0.03(-0.00%)
Nov 30, 2013
6654
6682
6648
6651
535,923,904
-3.90(-0.06%)
Nov 29, 2013
6650
6680
6643
6654
462,672,896
+5.00(+0.08%)
Nov 28, 2013
6636
6664
6636
6650
580,621,888
+13.30(+0.20%)
Nov 27, 2013
6695
6697
6636
6636
985,377,984
-58.40(-0.87%)
Nov 26, 2013
6674
6709
6674
6695
465,826,496
+0.00(+0.00%)
Nov 25, 2013
6674
6709
6674
6695
465,826,496
+20.30(+0.30%)
Nov 24, 2013
6681
6711
6661
6674
0
+0.00(+0.00%)
Nov 23, 2013
6681
6711
6661
6674
495,703,616
-7.00(-0.10%)
Nov 22, 2013
6681
6698
6644
6681
483,785,600
+0.20(+0.00%)
Nov 21, 2013
6698
6711
6662
6681
558,048,128
-16.90(-0.25%)
Nov 20, 2013
6724
6724
6678
6698
532,008,000
-25.50(-0.38%)
Nov 19, 2013
6693
6732
6672
6724
538,915,712
+0.00(+0.00%)
Nov 18, 2013
6693
6732
6672
6724
538,915,712
+30.06(+0.45%)
Nov 17, 2013
6666
6703
6665
6693
0
+0.04(+0.00%)
Nov 16, 2013
6666
6703
6666
6693
587,733,632
+27.30(+0.41%)
Nov 15, 2013
6630
6696
6630
6666
624,125,184
+36.10(+0.54%)
Nov 14, 2013
6727
6727
6614
6630
723,057,280
-96.80(-1.44%)
Nov 13, 2013
6728
6728
6693
6727
589,417,280
-1.60(-0.02%)
Nov 12, 2013
6708
6745
6702
6728
633,862,400
+0.00(+0.00%)
Nov 11, 2013
6708
6745
6702
6728
633,862,400
+19.98(+0.30%)
Nov 10, 2013
6697
6714
6644
6708
0
+0.02(+0.00%)
Nov 09, 2013
6697
6714
6644
6708
598,943,104
+11.20(+0.17%)
Nov 08, 2013
6742
6779
6680
6697
641,427,776
-44.50(-0.66%)
Nov 07, 2013
6747
6768
6736
6742
636,589,120
-5.10(-0.08%)
Nov 06, 2013
6764
6774
6708
6747
723,670,976
-16.80(-0.25%)
Nov 05, 2013
6735
6780
6735
6764
510,147,584
+0.00(+0.00%)
Nov 04, 2013
6735
6780
6735
6764
510,147,584
+28.86(+0.43%)
Nov 03, 2013
6731
6761
6715
6735
0
+0.00(+0.00%)
Nov 02, 2013
6731
6761
6715
6735
0
+0.04(+0.00%)
Nov 01, 2013
6731
6761
6715
6735
675,463,616
+3.30(+0.05%)
Oct 31, 2013
6778
6778
6720
6731
742,779,008
-46.30(-0.68%)
Oct 30, 2013
6775
6820
6764
6778
656,351,616
+3.00(+0.04%)
Oct 29, 2013
6726
6777
6719
6775
781,277,312
+48.90(+0.73%)
Oct 28, 2013
6721
6740
6704
6726
590,265,216
+0.00(+0.00%)
Oct 27, 2013
6721
6740
6704
6726
590,265,216
+4.46(+0.07%)
Oct 26, 2013
6713
6730
6700
6721
0
+0.04(+0.00%)
Oct 25, 2013
6713
6730
6700
6721
569,150,528
+8.10(+0.12%)
Oct 24, 2013
6674
6719
6674
6713
601,321,024
+38.70(+0.58%)
Oct 23, 2013
6696
6696
6655
6674
643,936,576
-21.20(-0.32%)
Oct 22, 2013
6654
6719
6654
6696
575,007,296
+41.50(+0.62%)
Oct 21, 2013
6623
6654
6618
6654
494,967,200
+0.00(+0.00%)
Oct 20, 2013
6623
6654
6618
6654
494,967,200
+31.62(+0.48%)
Oct 19, 2013
6576
6623
6576
6623
0
-0.02(-0.00%)
Oct 18, 2013
6576
6623
6576
6623
710,028,992
+46.40(+0.71%)
Oct 17, 2013
6572
6576
6529
6576
669,589,632
+4.60(+0.07%)
Oct 16, 2013
6549
6584
6504
6572
663,774,272
+22.50(+0.34%)
Oct 15, 2013
6508
6569
6508
6549
603,859,712
+41.40(+0.64%)
Oct 14, 2013
6487
6508
6464
6508
434,972,096
+0.00(+0.00%)
Oct 13, 2013
6487
6508
6464
6508
434,972,096
+20.51(+0.32%)
Oct 12, 2013
6430
6489
6430
6487
0
-0.01(-0.00%)
Oct 11, 2013
6430
6489
6430
6487
545,657,984
+56.70(+0.88%)
Oct 10, 2013
6338
6446
6338
6430
631,265,600
+92.60(+1.46%)
Oct 09, 2013
6366
6373
6317
6338
605,273,984
-27.90(-0.44%)
Oct 08, 2013
6437
6438
6365
6366
718,013,120
-71.50(-1.11%)
Oct 07, 2013
6454
6454
6392
6437
484,159,008
+0.00(+0.00%)
Oct 06, 2013
6454
6454
6392
6437
484,159,008
-16.58(-0.26%)
Oct 05, 2013
6449
6474
6429
6454
0
-0.02(-0.00%)
Oct 04, 2013
6449
6474
6429
6454
528,846,400
+4.90(+0.08%)
Oct 03, 2013
6438
6472
6436
6449
617,408,128
+11.50(+0.18%)
Oct 02, 2013
6460
6460
6386
6438
575,169,920
-22.50(-0.35%)
Oct 01, 2013
6462
6466
6424
6460
599,067,904
-2.20(-0.03%)
Sep 30, 2013
6513
6513
6439
6462
667,902,912
+0.00(+0.00%)
Sep 29, 2013
6513
6513
6439
6462
667,902,912
-50.50(-0.78%)
Sep 27, 2013
6566
6569
6487
6513
556,753,984
-52.90(-0.81%)
Sep 26, 2013
6552
6581
6536
6566
552,698,688
+14.10(+0.22%)
Sep 25, 2013
6572
6588
6526
6552
828,370,816
-20.00(-0.30%)
Sep 24, 2013
6557
6585
6550
6572
663,765,504
+14.10(+0.22%)
Sep 23, 2013
6596
6602
6543
6557
592,406,976
+0.00(+0.00%)
Sep 22, 2013
6596
6602
6543
6557
592,406,976
-39.03(-0.59%)
Sep 21, 2013
6625
6630
6594
6596
0
+0.03(+0.00%)
Sep 20, 2013
6625
6630
6594
6596
1,534,434,048
-29.00(-0.44%)
Sep 19, 2013
6559
6659
6559
6625
799,392,128
+66.60(+1.02%)
Sep 18, 2013
6570
6588
6532
6559
793,615,488
-11.40(-0.17%)
Sep 17, 2013
6623
6623
6570
6570
1,200,508,928
-52.70(-0.80%)
Sep 16, 2013
6584
6653
6584
6623
565,475,200
+0.00(+0.00%)
Sep 15, 2013
6584
6653
6584
6623
565,475,200
+39.10(+0.59%)
Sep 14, 2013
6589
6589
6562
6584
0
+0.00(+0.00%)
Sep 13, 2013
6589
6589
6562
6584
495,637,792
-5.20(-0.08%)
Sep 12, 2013
6588
6606
6559
6589
616,038,720
+0.60(+0.01%)
Sep 11, 2013
6584
6590
6560
6588
709,330,432
+4.40(+0.07%)
Sep 10, 2013
6531
6600
6531
6584
730,044,224
+53.30(+0.82%)
Sep 09, 2013
6547
6556
6509
6531
586,569,088
+0.00(+0.00%)
Sep 08, 2013
6547
6556
6509
6531
586,569,088
-16.63(-0.25%)
Sep 07, 2013
6532
6568
6492
6547
0
+0.03(+0.00%)
Sep 06, 2013
6532
6568
6492
6547
606,304,320
+14.90(+0.23%)
Sep 05, 2013
6475
6543
6462
6532
758,348,480
+57.70(+0.89%)
Sep 04, 2013
6468
6486
6424
6475
717,065,984
+6.30(+0.10%)
Sep 03, 2013
6506
6523
6457
6468
737,860,288
-37.80(-0.58%)
Sep 02, 2013
6413
6532
6413
6506
596,598,976
+0.00(+0.00%)
Sep 01, 2013
6413
6532
6413
6506
596,598,976
+93.27(+1.45%)
Aug 31, 2013
6483
6502
6410
6413
0
+0.03(+0.00%)
Aug 30, 2013
6483
6502
6410
6413
797,043,328
-70.20(-1.08%)
Aug 29, 2013
6430
6500
6430
6483
876,297,472
+53.00(+0.82%)
Aug 28, 2013
6441
6441
6394
6430
748,560,000
-10.90(-0.17%)
Aug 27, 2013
6492
6494
6424
6441
760,395,776
-51.10(-0.79%)
Aug 26, 2013
6492
6492
6492
6492
0
+0.00(+0.00%)
Aug 25, 2013
6492
6492
6492
6492
0
+0.00(+0.00%)
Aug 24, 2013
6447
6517
6422
6492
0
+0.00(+0.00%)
Aug 23, 2013
6447
6517
6422
6492
485,422,592
+45.20(+0.70%)
Aug 22, 2013
6391
6469
6391
6447
501,840,608
+56.10(+0.88%)
Aug 21, 2013
6454
6454
6387
6391
607,065,280
-62.70(-0.97%)
Aug 20, 2013
6466
6466
6399
6454
620,943,424
-12.20(-0.19%)
Aug 19, 2013
6500
6507
6458
6466
467,686,912
+0.00(+0.00%)
Aug 18, 2013
6500
6507
6458
6466
467,686,912
-34.29(-0.53%)
Aug 17, 2013
6483
6502
6461
6500
0
-0.01(-0.00%)
Aug 16, 2013
6483
6502
6461
6500
637,579,904
+16.70(+0.26%)
Aug 15, 2013
6587
6588
6460
6483
667,125,376
-104.10(-1.58%)
Aug 14, 2013
6612
6628
6583
6587
678,146,304
-24.50(-0.37%)
Aug 13, 2013
6574
6620
6568
6612
568,866,816
+37.60(+0.57%)
Aug 12, 2013
6583
6598
6547
6574
478,927,488
+0.00(+0.00%)
Aug 11, 2013
6583
6598
6547
6574
478,927,488
-9.09(-0.14%)
Aug 10, 2013
6530
6601
6529
6583
0
-0.01(-0.00%)
Aug 09, 2013
6530
6601
6530
6583
632,934,592
+53.70(+0.82%)
Aug 08, 2013
6511
6559
6507
6530
566,013,376
+18.50(+0.28%)
Aug 07, 2013
6604
6625
6511
6511
641,422,016
-93.00(-1.41%)
Aug 06, 2013
6620
6630
6562
6604
698,361,792
-15.40(-0.23%)
Aug 05, 2013
6648
6685
6590
6620
604,089,216
+0.00(+0.00%)
Aug 04, 2013
6648
6685
6590
6620
604,089,216
-28.27(-0.43%)
Aug 03, 2013
6682
6697
6624
6648
0
-0.03(-0.00%)
Aug 02, 2013
6682
6697
6624
6648
660,354,432
-34.10(-0.51%)
Aug 01, 2013
6621
6682
6607
6682
977,036,096
+60.90(+0.92%)
Jul 31, 2013
6571
6659
6557
6621
751,660,608
+50.10(+0.76%)
Jul 30, 2013
6560
6601
6560
6571
696,264,320
+10.70(+0.16%)
Jul 29, 2013
6555
6606
6544
6560
487,601,088
+0.00(+0.00%)
Jul 28, 2013
6555
6606
6544
6560
487,601,088
+5.51(+0.08%)
Jul 27, 2013
6588
6630
6535
6555
0
-0.01(-0.00%)
Jul 26, 2013
6588
6630
6535
6555
455,317,792
-33.20(-0.50%)
Jul 25, 2013
6620
6625
6540
6588
505,142,912
-32.40(-0.49%)
Jul 24, 2013
6597
6662
6582
6620
595,811,200
+23.00(+0.35%)
Jul 23, 2013
6623
6658
6597
6597
673,295,808
-25.80(-0.39%)
Jul 22, 2013
6631
6645
6608
6623
502,867,712
+0.00(+0.00%)
Jul 21, 2013
6631
6645
6608
6623
502,867,712
-7.47(-0.11%)
Jul 20, 2013
6634
6635
6592
6631
0
-0.03(-0.00%)
Jul 19, 2013
6634
6635
6592
6631
756,017,472
-3.70(-0.06%)
Jul 18, 2013
6572
6657
6556
6634
657,400,576
+62.50(+0.95%)
Jul 17, 2013
6556
6596
6517
6572
694,630,912
+15.50(+0.24%)
Jul 16, 2013
6586
6606
6556
6556
746,494,784
-29.70(-0.45%)
Jul 15, 2013
6545
6606
6545
6586
585,046,208
+0.00(+0.00%)
Jul 14, 2013
6545
6606
6545
6586
585,046,208
+41.16(+0.63%)
Jul 13, 2013
6543
6584
6540
6545
0
+0.04(+0.00%)
Jul 12, 2013
6543
6584
6540
6545
595,530,176
+1.50(+0.02%)
Jul 11, 2013
6505
6586
6505
6543
646,067,328
+38.40(+0.59%)
Jul 10, 2013
6513
6536
6472
6505
606,500,672
-8.10(-0.12%)
Jul 09, 2013
6450
6531
6450
6513
658,606,976
+63.00(+0.98%)
Jul 08, 2013
6376
6476
6376
6450
622,003,968
+0.00(+0.00%)
Jul 07, 2013
6376
6476
6376
6450
622,003,968
+74.58(+1.17%)
Jul 06, 2013
6422
6499
6364
6376
0
+0.02(+0.00%)
Jul 05, 2013
6422
6499
6364
6376
725,870,016
-46.20(-0.72%)
Jul 04, 2013
6230
6431
6230
6422
824,171,712
+191.80(+3.08%)
Jul 03, 2013
6304
6304
6185
6230
663,008,704
-74.00(-1.17%)
Jul 02, 2013
6308
6314
6266
6304
560,698,880
-3.90(-0.06%)
Jul 01, 2013
6216
6317
6215
6308
657,027,072
+0.00(+0.00%)
Jun 30, 2013
6216
6317
6215
6308
657,027,072
+92.33(+1.49%)
Jun 29, 2013
6243
6269
6208
6215
0
-0.03(-0.00%)
Jun 28, 2013
6243
6269
6208
6216
920,725,824
-27.90(-0.45%)
Jun 27, 2013
6166
6272
6166
6243
803,972,672
+77.90(+1.26%)
Jun 26, 2013
6102
6178
6089
6166
754,668,032
+63.60(+1.04%)
Jun 25, 2013
6029
6115
6029
6102
786,471,872
+72.80(+1.21%)
Jun 24, 2013
6116
6136
6023
6029
864,109,824
+0.00(+0.00%)
Jun 23, 2013
6116
6136
6023
6029
864,109,824
-87.10(-1.42%)
Jun 21, 2013
6160
6244
6116
6116
1,508,289,792
-43.30(-0.70%)
Jun 20, 2013
6349
6349
6145
6160
874,374,976
-189.30(-2.98%)
Jun 19, 2013
6374
6384
6327
6349
723,618,624
-25.40(-0.40%)
Jun 18, 2013
6330
6397
6311
6374
654,137,280
+43.70(+0.69%)
Jun 17, 2013
6308
6371
6308
6330
575,444,224
+0.00(+0.00%)
Jun 16, 2013
6308
6371
6308
6330
575,444,224
+22.24(+0.35%)
Jun 15, 2013
6305
6344
6291
6308
0
-0.04(-0.00%)
Jun 14, 2013
6305
6344
6291
6308
734,161,728
+3.70(+0.06%)
Jun 13, 2013
6300
6311
6206
6305
824,350,720
+5.10(+0.08%)
Jun 12, 2013
6340
6364
6296
6300
693,795,776
-40.60(-0.64%)
Jun 11, 2013
6400
6401
6280
6340
736,368,320
-60.40(-0.94%)
Jun 10, 2013
6412
6421
6380
6400
597,227,008
+0.00(+0.00%)
Jun 09, 2013
6412
6421
6380
6400
597,227,008
-11.49(-0.18%)
Jun 08, 2013
6336
6421
6314
6412
0
-0.01(-0.00%)
Jun 07, 2013
6336
6421
6314
6412
786,639,424
+75.90(+1.20%)
Jun 06, 2013
6419
6435
6336
6336
680,974,016
-83.20(-1.30%)
Jun 05, 2013
6559
6559
6419
6419
800,986,624
-139.30(-2.12%)
Jun 04, 2013
6525
6577
6525
6559
806,462,912
+33.50(+0.51%)
Jun 03, 2013
6583
6583
6514
6525
780,012,992
+0.00(+0.00%)
Jun 02, 2013
6583
6583
6514
6525
780,012,992
-58.00(-0.88%)
May 31, 2013
6657
6657
6578
6583
1,182,587,264
-73.90(-1.11%)
May 30, 2013
6627
6657
6611
6657
594,003,712
+29.80(+0.45%)
May 29, 2013
6762
6762
6621
6627
613,718,272
-134.80(-1.99%)
May 28, 2013
6654
6791
6654
6762
658,595,520
+107.70(+1.62%)
May 27, 2013
6654
6654
6654
6654
0
+0.00(+0.00%)
May 26, 2013
6654
6654
6654
6654
0
+0.00(+0.00%)
May 24, 2013
6697
6720
6640
6654
787,892,224
-42.50(-0.63%)
May 23, 2013
6840
6840
6659
6697
987,091,200
-143.50(-2.10%)
May 22, 2013
6804
6876
6782
6840
964,619,776
+36.40(+0.53%)
May 21, 2013
6756
6804
6744
6804
763,672,384
+48.30(+0.71%)
May 20, 2013
6723
6756
6709
6756
736,130,688
+0.00(+0.00%)
May 19, 2013
6723
6756
6709
6756
736,130,688
+32.50(+0.48%)
May 17, 2013
6688
6727
6670
6723
855,145,280
+35.30(+0.53%)
May 16, 2013
6694
6714
6677
6688
766,342,784
-5.80(-0.09%)
May 15, 2013
6686
6702
6669
6694
690,863,232
+7.50(+0.11%)
May 14, 2013
6632
6686
6618
6686
618,403,712
+54.30(+0.82%)
May 13, 2013
6625
6633
6603
6632
560,542,016
+0.00(+0.00%)
May 12, 2013
6625
6633
6603
6632
560,542,016
+6.80(+0.10%)
May 10, 2013
6593
6638
6592
6625
807,522,688
+32.30(+0.49%)
May 09, 2013
6584
6597
6572
6593
750,085,376
+9.20(+0.14%)
May 08, 2013
6557
6587
6547
6584
703,446,784
+26.20(+0.40%)
May 07, 2013
6522
6564
6521
6557
795,845,376
+35.80(+0.55%)
May 06, 2013
6522
6522
6522
6522
0
+0.00(+0.00%)
May 05, 2013
6522
6522
6522
6522
0
+0.00(+0.00%)
May 03, 2013
6461
6542
6452
6522
768,857,600
+60.80(+0.94%)
May 02, 2013
6451
6470
6410
6461
744,888,384
+9.40(+0.15%)
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.