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
Broadcom Ltd
(NQ:
AVGO
)
1,735.04
+56.05 (+3.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2021
424.42
425.36
419.00
421.17
2,097,760
-9.31(-2.16%)
Apr 29, 2021
433.63
433.63
423.79
430.49
1,586,400
+6.54(+1.54%)
Apr 28, 2021
429.64
430.19
421.04
423.94
1,726,363
-6.60(-1.53%)
Apr 27, 2021
437.33
437.85
429.35
430.55
1,437,046
-5.08(-1.17%)
Apr 26, 2021
431.16
437.45
427.98
435.62
1,979,101
+5.28(+1.23%)
Apr 23, 2021
423.29
431.93
422.37
430.34
2,479,467
+10.17(+2.42%)
Apr 22, 2021
420.16
425.74
414.53
420.17
2,930,741
-4.32(-1.02%)
Apr 21, 2021
420.27
425.00
417.85
424.49
2,810,506
+2.34(+0.55%)
Apr 20, 2021
424.69
426.56
419.64
422.15
2,071,912
-4.38(-1.03%)
Apr 19, 2021
439.94
440.19
424.73
426.53
2,850,401
-15.50(-3.51%)
Apr 16, 2021
443.59
444.79
440.17
442.03
1,761,547
-1.12(-0.25%)
Apr 15, 2021
444.66
445.28
440.17
443.15
1,989,847
+2.49(+0.57%)
Apr 14, 2021
445.43
451.63
438.71
440.65
1,973,665
-7.07(-1.58%)
Apr 13, 2021
447.76
450.74
443.42
447.73
1,654,915
+1.19(+0.27%)
Apr 12, 2021
444.93
448.15
441.85
446.54
2,518,036
-1.31(-0.29%)
Apr 09, 2021
443.15
448.05
439.95
447.85
1,799,891
-0.36(-0.08%)
Apr 08, 2021
450.51
450.51
443.26
448.21
1,962,440
+2.79(+0.63%)
Apr 07, 2021
443.16
446.76
441.30
445.42
1,307,653
-1.30(-0.29%)
Apr 06, 2021
446.02
450.74
441.06
446.72
1,956,273
-4.26(-0.94%)
Apr 05, 2021
443.42
452.05
440.21
450.98
2,487,231
+11.57(+2.63%)
Apr 01, 2021
435.83
439.99
433.18
439.41
2,548,572
+11.35(+2.65%)
Mar 31, 2021
423.76
431.21
417.67
428.06
3,106,977
+6.92(+1.64%)
Mar 30, 2021
428.26
428.38
416.95
421.14
3,025,734
-15.20(-3.48%)
Mar 29, 2021
443.52
444.22
432.32
436.33
3,077,346
-8.70(-1.95%)
Mar 26, 2021
421.58
445.92
421.58
445.03
3,132,939
+18.78(+4.41%)
Mar 25, 2021
420.03
428.39
414.81
426.25
1,899,662
+4.09(+0.97%)
Mar 24, 2021
433.41
433.90
421.79
422.16
2,261,900
-6.27(-1.46%)
Mar 23, 2021
437.40
438.87
427.13
428.43
2,676,048
-10.36(-2.36%)
Mar 22, 2021
436.60
444.33
435.46
438.79
3,445,220
+0.76(+0.17%)
Mar 19, 2021
421.96
440.08
419.24
438.03
11,763,360
+12.84(+3.02%)
Mar 18, 2021
434.73
442.78
424.82
425.19
3,136,831
-17.81(-4.02%)
Mar 17, 2021
430.82
446.37
430.56
443.00
2,592,713
+4.96(+1.13%)
Mar 16, 2021
431.71
443.37
428.17
438.04
3,404,623
+6.79(+1.57%)
Mar 15, 2021
416.97
431.68
415.15
431.25
3,411,305
+17.95(+4.34%)
Mar 12, 2021
407.98
415.43
407.21
413.30
2,063,834
-2.31(-0.56%)
Mar 11, 2021
411.33
419.05
404.98
415.61
2,855,946
+14.75(+3.68%)
Mar 10, 2021
410.97
415.92
398.58
400.86
2,172,689
-5.50(-1.35%)
Mar 09, 2021
399.12
409.39
394.46
406.37
4,134,655
+20.47(+5.31%)
Mar 08, 2021
409.32
410.36
384.07
385.89
4,936,109
-26.46(-6.42%)
Mar 05, 2021
416.12
417.72
396.65
412.36
4,630,036
+6.00(+1.48%)
Mar 04, 2021
422.92
427.80
404.38
406.36
3,762,397
-17.84(-4.20%)
Mar 03, 2021
437.88
440.98
423.19
424.19
2,601,932
-15.99(-3.63%)
Mar 02, 2021
449.21
449.66
439.34
440.18
2,022,729
-8.31(-1.85%)
Mar 01, 2021
436.96
448.87
434.08
448.49
2,693,790
+18.06(+4.19%)
Feb 26, 2021
428.29
435.83
422.07
430.43
2,471,776
+11.64(+2.78%)
Feb 25, 2021
434.90
439.14
417.00
418.79
2,525,553
-21.73(-4.93%)
Feb 24, 2021
428.42
441.00
423.82
440.52
1,650,325
+8.23(+1.90%)
Feb 23, 2021
431.69
434.78
417.78
432.29
2,325,547
-4.08(-0.94%)
Feb 22, 2021
443.37
445.76
435.42
436.38
1,851,699
-12.46(-2.78%)
Feb 19, 2021
446.35
453.58
445.91
448.83
1,964,277
+6.14(+1.39%)
Feb 18, 2021
439.92
444.67
435.25
442.70
1,798,842
+0.71(+0.16%)
Feb 17, 2021
442.71
445.32
435.18
441.98
1,537,507
-6.09(-1.36%)
Feb 16, 2021
448.05
453.25
446.14
448.07
1,654,733
+2.57(+0.58%)
Feb 12, 2021
438.23
446.14
435.02
445.50
1,479,266
+7.26(+1.66%)
Feb 11, 2021
433.93
439.11
429.81
438.24
1,869,159
+7.64(+1.77%)
Feb 10, 2021
437.15
437.40
426.42
430.60
1,592,370
-4.19(-0.96%)
Feb 09, 2021
432.38
435.30
429.29
434.79
1,392,652
+1.77(+0.41%)
Feb 08, 2021
429.40
433.68
426.50
433.02
1,922,364
+6.13(+1.44%)
Feb 05, 2021
434.52
436.89
426.30
426.89
1,363,335
-4.23(-0.98%)
Feb 04, 2021
421.39
431.61
419.08
431.13
1,663,538
+4.98(+1.17%)
Feb 03, 2021
436.90
438.35
425.58
426.14
1,948,347
-10.71(-2.45%)
Feb 02, 2021
430.33
436.93
428.72
436.85
1,760,992
+9.29(+2.17%)
Feb 01, 2021
417.59
429.93
415.52
427.56
1,858,764
+14.88(+3.60%)
Jan 29, 2021
413.12
419.65
410.06
412.69
2,409,335
-1.14(-0.27%)
Jan 28, 2021
417.29
420.00
409.51
413.82
1,846,239
+6.45(+1.58%)
Jan 27, 2021
417.30
418.60
404.45
407.37
2,379,225
-17.56(-4.13%)
Jan 26, 2021
423.82
427.83
423.11
424.93
1,171,284
-0.84(-0.20%)
Jan 25, 2021
430.15
430.55
417.80
425.78
1,603,783
-0.21(-0.05%)
Jan 22, 2021
424.80
428.31
423.57
425.99
1,773,570
-1.65(-0.39%)
Jan 21, 2021
423.32
430.06
421.75
427.64
1,719,221
+4.53(+1.07%)
Jan 20, 2021
420.95
426.69
416.81
423.11
1,605,524
+2.39(+0.57%)
Jan 19, 2021
410.65
420.92
410.65
420.72
2,053,678
+12.29(+3.01%)
Jan 15, 2021
410.56
412.23
403.67
408.43
1,983,162
-5.70(-1.38%)
Jan 14, 2021
415.44
420.01
413.45
414.12
2,149,087
+0.79(+0.19%)
Jan 13, 2021
412.50
415.43
410.50
413.34
1,431,966
+1.67(+0.40%)
Jan 12, 2021
410.19
416.59
408.20
411.67
1,511,490
+3.32(+0.81%)
Jan 11, 2021
403.63
411.11
403.45
408.34
1,272,803
+0.11(+0.03%)
Jan 08, 2021
409.48
412.22
401.83
408.23
1,667,245
+2.06(+0.51%)
Jan 07, 2021
395.79
407.27
394.46
406.17
2,321,565
+16.43(+4.21%)
Jan 06, 2021
387.77
398.10
385.24
389.75
1,879,435
-2.42(-0.62%)
Jan 05, 2021
389.37
393.35
386.94
392.17
1,644,315
+2.64(+0.68%)
Jan 04, 2021
402.45
405.12
385.87
389.53
2,638,627
-11.57(-2.88%)
Dec 31, 2020
401.10
401.10
401.10
1,152,045
+2.77(+0.69%)
Dec 30, 2020
395.44
401.24
394.00
398.33
1,152,045
+5.30(+1.35%)
Dec 29, 2020
399.25
399.25
390.97
393.03
1,046,683
-2.60(-0.66%)
Dec 28, 2020
397.88
400.57
394.96
395.63
1,159,831
+0.38(+0.10%)
Dec 24, 2020
392.52
395.74
391.68
395.24
449,969
+5.50(+1.41%)
Dec 23, 2020
398.49
399.40
389.40
389.75
1,149,776
-7.00(-1.76%)
Dec 22, 2020
392.88
397.16
392.07
396.75
1,957,229
+3.87(+0.98%)
Dec 21, 2020
392.21
395.74
388.13
392.88
2,084,142
-5.20(-1.31%)
Dec 18, 2020
389.14
399.08
386.58
398.08
4,938,858
+11.05(+2.85%)
Dec 17, 2020
387.40
390.59
385.63
387.04
1,886,594
+1.09(+0.28%)
Dec 16, 2020
379.68
387.99
378.73
385.95
2,549,260
+6.21(+1.64%)
Dec 15, 2020
377.21
380.94
375.13
379.73
2,334,743
+5.69(+1.52%)
Dec 14, 2020
369.26
376.32
368.78
374.05
2,874,552
+5.43(+1.47%)
Dec 11, 2020
366.96
369.69
361.77
368.62
2,935,631
-3.83(-1.03%)
Dec 10, 2020
373.72
377.18
370.61
372.45
2,872,704
-5.61(-1.48%)
Dec 09, 2020
381.01
387.04
375.75
378.06
2,298,414
-6.53(-1.70%)
Dec 08, 2020
380.84
387.58
379.82
384.59
1,994,562
+2.29(+0.60%)
Dec 07, 2020
378.24
384.07
375.45
382.30
2,167,359
+8.37(+2.24%)
Dec 04, 2020
365.51
374.59
365.50
373.94
2,210,889
+10.79(+2.97%)
Dec 03, 2020
367.42
369.36
361.60
363.15
1,774,739
-3.57(-0.97%)
Dec 02, 2020
367.63
368.24
364.34
366.72
1,104,392
-0.76(-0.21%)
Dec 01, 2020
366.47
369.40
363.44
367.48
2,001,632
+2.72(+0.74%)
Nov 30, 2020
357.90
365.29
356.74
364.76
1,700,689
+6.02(+1.68%)
Nov 27, 2020
357.11
362.57
356.97
358.74
753,697
+3.74(+1.05%)
Nov 25, 2020
356.82
359.24
353.34
355.00
1,297,777
-1.27(-0.36%)
Nov 24, 2020
352.99
356.80
350.77
356.27
1,481,275
+4.75(+1.35%)
Nov 23, 2020
350.04
353.47
347.89
351.52
1,344,502
+3.33(+0.96%)
Nov 20, 2020
349.08
353.20
347.62
348.19
1,777,782
-0.91(-0.26%)
Nov 19, 2020
343.09
349.56
340.03
349.10
1,601,788
+3.37(+0.97%)
Nov 18, 2020
345.06
349.65
344.82
345.73
1,488,174
+0.02(+0.01%)
Nov 17, 2020
343.94
347.38
342.46
345.71
1,315,572
-0.19(-0.05%)
Nov 16, 2020
340.45
346.41
339.71
345.90
1,332,073
+6.64(+1.96%)
Nov 13, 2020
340.62
342.74
337.51
339.26
1,210,583
+3.00(+0.89%)
Nov 12, 2020
342.65
343.89
334.52
336.26
1,338,732
-5.20(-1.52%)
Nov 11, 2020
336.86
342.56
334.76
341.46
1,666,063
+11.62(+3.52%)
Nov 10, 2020
336.37
338.99
327.32
329.84
2,948,081
-11.27(-3.30%)
Nov 09, 2020
353.43
357.78
340.63
341.11
2,650,899
-4.62(-1.33%)
Nov 06, 2020
345.21
348.50
342.59
345.73
1,491,320
-0.23(-0.07%)
Nov 05, 2020
338.22
347.57
337.90
345.95
2,396,758
+14.75(+4.45%)
Nov 04, 2020
327.43
335.15
324.40
331.20
2,341,940
+9.87(+3.07%)
Nov 03, 2020
323.32
326.31
314.88
321.33
1,701,662
+2.28(+0.71%)
Nov 02, 2020
322.49
322.81
316.41
319.05
1,293,232
+1.47(+0.46%)
Oct 30, 2020
317.36
320.63
312.84
317.58
2,040,024
-4.89(-1.52%)
Oct 29, 2020
315.42
326.49
313.71
322.46
1,728,056
+7.08(+2.25%)
Oct 28, 2020
321.55
322.33
313.84
315.38
2,458,252
-11.25(-3.45%)
Oct 27, 2020
331.70
331.70
326.29
326.63
1,058,777
-3.12(-0.95%)
Oct 26, 2020
335.72
336.03
324.82
329.76
1,707,338
-8.79(-2.60%)
Oct 23, 2020
339.04
339.66
336.77
338.55
976,305
-0.59(-0.17%)
Oct 22, 2020
337.06
339.99
333.45
339.14
1,491,423
+1.20(+0.35%)
Oct 21, 2020
341.32
342.31
336.36
337.94
1,309,276
-4.49(-1.31%)
Oct 20, 2020
342.45
346.20
341.13
342.43
1,463,788
+1.11(+0.32%)
Oct 19, 2020
346.29
348.44
340.76
341.32
1,629,499
-2.62(-0.76%)
Oct 16, 2020
348.14
348.14
343.48
343.94
1,133,628
-1.16(-0.34%)
Oct 15, 2020
340.67
345.61
340.64
345.10
1,581,848
-0.34(-0.10%)
Oct 14, 2020
348.38
348.55
343.21
345.44
1,904,654
-1.08(-0.31%)
Oct 13, 2020
349.17
352.25
343.90
346.52
1,841,837
-0.85(-0.25%)
Oct 12, 2020
346.79
349.80
344.97
347.37
2,073,237
+5.20(+1.52%)
Oct 09, 2020
341.47
345.16
339.71
342.17
1,899,655
+3.06(+0.90%)
Oct 08, 2020
335.98
339.98
334.54
339.10
1,876,022
+5.99(+1.80%)
Oct 07, 2020
334.58
335.95
332.50
333.12
1,403,376
+2.51(+0.76%)
Oct 06, 2020
332.55
337.90
328.83
330.61
1,835,324
-1.93(-0.58%)
Oct 05, 2020
327.76
333.22
326.90
332.54
2,083,312
+8.42(+2.60%)
Oct 02, 2020
327.00
331.46
323.50
324.12
1,882,591
-10.69(-3.19%)
Oct 01, 2020
335.15
336.72
331.37
334.81
1,763,482
+3.89(+1.17%)
Sep 30, 2020
329.68
336.99
328.55
330.92
2,466,314
+0.05(+0.02%)
Sep 29, 2020
333.80
336.81
330.62
330.87
1,510,722
-2.76(-0.83%)
Sep 28, 2020
328.52
334.65
326.12
333.63
2,442,631
+9.54(+2.94%)
Sep 25, 2020
319.77
324.93
316.35
324.09
2,001,822
+3.89(+1.21%)
Sep 24, 2020
318.10
324.79
317.09
320.20
1,498,709
+0.84(+0.26%)
Sep 23, 2020
327.16
328.10
317.96
319.36
1,711,146
-9.08(-2.77%)
Sep 22, 2020
323.70
328.63
320.59
328.44
2,146,429
+8.90(+2.79%)
Sep 21, 2020
317.92
319.69
311.99
319.54
2,662,930
-4.26(-1.32%)
Sep 18, 2020
330.45
331.10
319.59
323.80
3,921,049
-5.57(-1.69%)
Sep 17, 2020
319.54
333.15
319.54
329.37
2,539,930
-1.01(-0.31%)
Sep 16, 2020
331.40
334.84
329.76
330.38
2,055,397
+0.12(+0.04%)
Sep 15, 2020
329.71
334.05
328.86
330.26
1,845,835
+4.24(+1.30%)
Sep 14, 2020
328.01
329.34
323.46
326.02
1,827,224
+2.25(+0.69%)
Sep 11, 2020
324.49
327.88
319.25
323.77
1,928,751
+2.36(+0.73%)
Sep 10, 2020
325.96
331.09
318.99
321.41
2,538,024
-2.66(-0.82%)
Sep 09, 2020
320.58
325.71
316.03
324.07
2,916,398
+8.54(+2.71%)
Sep 08, 2020
317.44
326.52
315.04
315.53
2,963,098
-11.17(-3.42%)
Sep 04, 2020
324.92
335.32
318.19
326.70
6,500,605
+9.77(+3.08%)
Sep 03, 2020
329.45
332.05
315.19
316.92
4,631,541
-20.63(-6.11%)
Sep 02, 2020
329.32
341.11
327.25
337.55
4,112,264
+13.93(+4.30%)
Sep 01, 2020
315.04
325.90
312.72
323.63
3,245,853
+11.15(+3.57%)
Aug 31, 2020
309.21
315.56
309.21
312.48
2,469,104
+2.10(+0.68%)
Aug 28, 2020
305.14
310.38
303.97
310.38
1,620,679
+5.11(+1.67%)
Aug 27, 2020
306.48
307.21
302.56
305.26
1,393,985
-0.48(-0.16%)
Aug 26, 2020
301.31
307.40
300.20
305.74
1,648,416
+3.18(+1.05%)
Aug 25, 2020
301.54
303.42
299.74
302.56
1,237,883
+1.93(+0.64%)
Aug 24, 2020
298.85
302.61
298.06
300.64
1,332,766
+3.58(+1.21%)
Aug 21, 2020
295.51
297.45
292.54
297.06
1,278,501
+1.07(+0.36%)
Aug 20, 2020
294.96
297.03
293.49
295.99
989,775
-0.34(-0.12%)
Aug 19, 2020
296.56
299.82
295.45
296.33
1,252,376
+0.51(+0.17%)
Aug 18, 2020
298.71
299.90
295.36
295.81
984,048
-1.51(-0.51%)
Aug 17, 2020
296.60
298.65
296.14
297.33
1,176,822
+2.25(+0.76%)
Aug 14, 2020
295.26
296.90
293.44
295.08
1,126,521
-1.44(-0.49%)
Aug 13, 2020
299.03
300.11
295.10
296.52
1,677,176
-3.80(-1.27%)
Aug 12, 2020
293.30
302.33
292.86
300.31
2,052,376
+8.65(+2.97%)
Aug 11, 2020
294.85
300.03
290.52
291.67
2,145,694
-3.00(-1.02%)
Aug 10, 2020
291.84
296.38
291.69
294.66
1,331,977
+1.29(+0.44%)
Aug 07, 2020
295.59
296.80
289.37
293.38
1,576,796
-2.91(-0.98%)
Aug 06, 2020
295.03
297.83
292.91
296.28
1,576,484
-0.34(-0.12%)
Aug 05, 2020
295.46
298.46
293.26
296.62
2,477,405
+1.04(+0.35%)
Aug 04, 2020
288.49
295.77
288.39
295.59
2,806,150
+6.44(+2.23%)
Aug 03, 2020
286.24
291.18
285.59
289.14
2,310,841
+4.03(+1.41%)
Jul 31, 2020
283.27
286.60
280.30
285.11
2,746,312
+4.19(+1.49%)
Jul 30, 2020
275.44
281.67
275.44
280.93
2,360,943
+2.93(+1.05%)
Jul 29, 2020
277.71
280.14
276.73
278.00
1,839,661
+1.35(+0.49%)
Jul 28, 2020
280.10
280.94
275.58
276.65
1,552,650
-4.80(-1.70%)
Jul 27, 2020
277.51
281.70
276.77
281.45
2,293,353
+6.20(+2.25%)
Jul 24, 2020
275.97
279.86
273.80
275.25
1,736,887
-3.49(-1.25%)
Jul 23, 2020
282.07
284.52
277.58
278.74
2,156,922
-3.72(-1.32%)
Jul 22, 2020
283.55
284.15
279.37
282.46
1,600,242
-0.49(-0.17%)
Jul 21, 2020
287.34
287.34
281.44
282.94
1,591,193
-2.51(-0.88%)
Jul 20, 2020
280.70
285.92
279.27
285.45
1,591,284
+3.98(+1.41%)
Jul 17, 2020
282.77
283.73
279.04
281.48
1,483,697
+1.23(+0.44%)
Jul 16, 2020
279.58
282.53
278.41
280.24
1,436,369
-2.20(-0.78%)
Jul 15, 2020
284.39
286.03
279.19
282.44
1,694,246
-1.17(-0.41%)
Jul 14, 2020
278.13
284.63
274.71
283.61
2,039,414
+3.39(+1.21%)
Jul 13, 2020
289.55
291.21
279.56
280.21
2,394,008
-7.32(-2.55%)
Jul 10, 2020
289.76
290.73
283.93
287.53
1,475,476
-1.85(-0.64%)
Jul 09, 2020
288.05
291.94
283.75
289.39
2,802,589
+1.74(+0.60%)
Jul 08, 2020
284.56
287.89
282.74
287.65
2,001,248
+5.81(+2.06%)
Jul 07, 2020
285.64
286.38
281.33
281.84
1,794,281
-5.10(-1.78%)
Jul 06, 2020
288.04
288.93
285.64
286.95
1,950,798
+2.99(+1.05%)
Jul 02, 2020
286.01
287.48
283.23
283.96
1,848,428
+2.47(+0.88%)
Jul 01, 2020
283.64
285.20
280.77
281.49
1,739,971
-2.59(-0.91%)
Jun 30, 2020
278.99
285.40
276.11
284.09
2,791,301
+5.25(+1.88%)
Jun 29, 2020
277.30
279.40
274.04
278.84
1,611,678
+2.13(+0.77%)
Jun 26, 2020
282.25
284.24
272.87
276.70
3,491,216
-1.30(-0.47%)
Jun 25, 2020
275.49
278.57
272.74
278.00
1,669,749
+1.69(+0.61%)
Jun 24, 2020
278.32
279.91
274.09
276.31
2,121,545
-3.90(-1.39%)
Jun 23, 2020
283.59
285.73
280.20
280.21
2,490,258
-2.02(-0.71%)
Jun 22, 2020
274.99
282.80
273.21
282.22
3,020,483
+9.69(+3.56%)
Jun 19, 2020
285.95
286.33
272.53
272.53
6,495,162
-11.42(-4.02%)
Jun 18, 2020
278.08
284.32
277.55
283.95
3,773,328
+4.70(+1.68%)
Jun 17, 2020
279.24
282.17
277.79
279.25
2,275,206
+2.42(+0.88%)
Jun 16, 2020
276.19
280.24
270.85
276.83
3,411,159
+5.91(+2.18%)
Jun 15, 2020
262.83
273.30
260.52
270.93
3,348,484
+3.42(+1.28%)
Jun 12, 2020
269.79
270.80
260.80
267.50
4,426,686
+5.79(+2.21%)
Jun 11, 2020
273.28
274.90
261.40
261.71
5,061,878
-18.97(-6.76%)
Jun 10, 2020
282.12
284.40
280.38
280.68
2,908,339
-0.25(-0.09%)
Jun 09, 2020
277.97
284.10
277.59
280.93
2,506,816
-1.96(-0.69%)
Jun 08, 2020
282.87
284.07
279.18
282.89
2,683,897
+0.39(+0.14%)
Jun 05, 2020
284.83
292.32
280.73
282.50
5,719,931
+7.30(+2.65%)
Jun 04, 2020
272.40
278.86
269.15
275.20
3,922,614
-0.57(-0.21%)
Jun 03, 2020
268.22
276.95
267.74
275.77
3,580,471
+10.22(+3.85%)
Jun 02, 2020
259.29
265.78
258.45
265.55
3,573,978
+7.19(+2.78%)
Jun 01, 2020
258.75
259.35
256.03
258.36
2,070,221
-1.14(-0.44%)
May 29, 2020
252.05
260.15
251.16
259.50
3,066,770
+7.24(+2.87%)
May 28, 2020
253.92
257.75
251.63
252.26
2,082,442
-3.97(-1.55%)
May 27, 2020
252.15
256.41
249.46
256.23
2,560,168
+4.96(+1.98%)
May 26, 2020
253.92
255.78
250.70
251.26
2,645,507
+4.78(+1.94%)
May 22, 2020
243.88
247.01
241.00
246.48
1,958,835
+1.27(+0.52%)
May 21, 2020
248.50
249.02
244.70
245.21
1,666,541
-3.07(-1.24%)
May 20, 2020
246.76
250.63
245.97
248.29
2,087,599
+6.00(+2.47%)
May 19, 2020
243.70
245.93
241.99
242.29
2,099,102
-1.41(-0.58%)
May 18, 2020
239.32
246.55
238.77
243.70
2,977,929
+11.69(+5.04%)
May 15, 2020
231.13
235.26
228.77
232.01
2,430,474
-5.52(-2.32%)
May 14, 2020
232.50
237.84
226.97
237.52
2,234,719
+3.07(+1.31%)
May 13, 2020
240.62
240.85
231.07
234.45
2,460,683
-4.72(-1.97%)
May 12, 2020
246.41
247.43
238.97
239.17
2,105,121
-6.19(-2.52%)
May 11, 2020
243.56
246.56
242.11
245.36
2,340,125
+0.33(+0.13%)
May 08, 2020
242.51
245.50
240.58
245.03
1,881,950
+6.49(+2.72%)
May 07, 2020
240.55
240.97
236.99
238.55
2,047,659
+3.18(+1.35%)
May 06, 2020
239.06
240.98
234.87
235.37
2,551,084
-0.62(-0.26%)
May 05, 2020
237.48
239.61
234.95
235.98
2,970,184
+2.33(+1.00%)
May 04, 2020
230.94
233.81
227.47
233.66
1,912,574
+2.28(+0.99%)
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.