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
(IX:
)
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, 2007
5913
5976
5913
5960
85,311,800
+29.27(+0.49%)
Apr 27, 2007
5941
5951
5908
5931
112,308,896
-13.67(-0.23%)
Apr 26, 2007
5980
5982
5931
5944
141,436,800
-2.89(-0.05%)
Apr 25, 2007
5903
5962
5903
5947
140,026,000
+61.30(+1.04%)
Apr 24, 2007
5912
5924
5861
5886
173,394,896
-31.29(-0.53%)
Apr 23, 2007
5937
5958
5905
5917
113,092,800
-21.58(-0.36%)
Apr 20, 2007
5856
5958
5855
5939
193,738,896
+109.86(+1.88%)
Apr 19, 2007
5776
5834
5745
5829
159,945,600
-6.91(-0.12%)
Apr 18, 2007
5849
5859
5813
5836
126,860,400
-22.19(-0.38%)
Apr 17, 2007
5844
5872
5821
5858
115,309,504
-3.83(-0.07%)
Apr 16, 2007
5815
5862
5807
5862
115,781,696
+72.63(+1.25%)
Apr 13, 2007
5762
5795
5749
5789
92,576,400
+40.40(+0.70%)
Apr 12, 2007
5744
5759
5701
5749
113,848,800
-2.98(-0.05%)
Apr 11, 2007
5758
5798
5741
5752
107,745,000
-14.35(-0.25%)
Apr 10, 2007
5750
5775
5726
5766
108,048,000
+24.89(+0.43%)
Apr 09, 2007
5732
5751
5721
5741
79,691,800
+0.00(+0.00%)
Apr 05, 2007
5732
5751
5721
5741
79,691,800
+2.37(+0.04%)
Apr 04, 2007
5730
5739
5707
5739
122,864,200
+27.10(+0.47%)
Apr 03, 2007
5682
5714
5669
5712
117,590,800
+66.35(+1.18%)
Apr 02, 2007
5623
5648
5609
5646
116,783,000
+11.40(+0.20%)
Mar 30, 2007
5630
5674
5609
5634
106,559,104
+2.63(+0.05%)
Mar 29, 2007
5580
5633
5579
5632
102,912,200
+78.84(+1.42%)
Mar 28, 2007
5564
5575
5531
5553
128,851,600
-34.37(-0.62%)
Mar 27, 2007
5610
5618
5572
5587
116,854,896
+10.76(+0.19%)
Mar 26, 2007
5638
5639
5546
5576
155,438,896
-58.45(-1.04%)
Mar 23, 2007
5590
5642
5577
5635
132,817,904
+36.38(+0.65%)
Mar 22, 2007
5578
5610
5560
5598
170,424,704
+96.19(+1.75%)
Mar 21, 2007
5499
5518
5491
5502
125,262,704
-1.09(-0.02%)
Mar 20, 2007
5460
5505
5426
5503
140,060,096
+44.32(+0.81%)
Mar 19, 2007
5435
5459
5412
5459
68,657,400
+76.79(+1.43%)
Mar 16, 2007
5380
5421
5347
5382
191,552,000
-7.69(-0.14%)
Mar 15, 2007
5376
5390
5320
5390
157,388,896
+93.63(+1.77%)
Mar 14, 2007
5347
5367
5296
5296
214,300,304
-136.72(-2.52%)
Mar 13, 2007
5499
5509
5433
5433
129,619,800
-63.13(-1.15%)
Mar 12, 2007
5554
5565
5479
5496
121,047,696
-41.77(-0.75%)
Mar 10, 2007
5516
5549
5473
5538
137,914,096
+13.58(+0.25%)
Mar 09, 2007
5494
5529
5482
5524
146,668,496
+69.19(+1.27%)
Mar 08, 2007
5458
5469
5431
5455
146,583,808
+17.94(+0.33%)
Mar 07, 2007
5431
5444
5399
5437
165,844,192
+52.10(+0.97%)
Mar 06, 2007
5325
5404
5303
5385
188,472,896
+0.00(+0.00%)
Mar 05, 2007
5325
5404
5303
5385
0
-39.67(-0.73%)
Mar 03, 2007
5480
5499
5391
5425
182,954,000
-33.70(-0.62%)
Mar 02, 2007
5502
5555
5356
5458
285,963,104
-57.92(-1.05%)
Mar 01, 2007
5476
5557
5459
5516
248,669,104
-72.07(-1.29%)
Feb 28, 2007
5719
5719
5581
5588
208,229,600
-174.15(-3.02%)
Feb 27, 2007
5732
5772
5728
5763
104,397,000
+0.00(+0.00%)
Feb 26, 2007
5732
5772
5728
5763
0
+46.16(+0.81%)
Feb 24, 2007
5724
5728
5689
5716
134,364,992
+8.52(+0.15%)
Feb 23, 2007
5723
5737
5701
5708
113,583,296
+13.30(+0.23%)
Feb 22, 2007
5733
5736
5678
5695
110,464,496
-18.89(-0.33%)
Feb 21, 2007
5739
5745
5678
5713
101,759,504
-26.45(-0.46%)
Feb 20, 2007
5723
5758
5717
5740
84,568,200
+0.00(+0.00%)
Feb 19, 2007
5723
5758
5717
5740
0
+26.31(+0.46%)
Feb 17, 2007
5716
5728
5704
5714
109,439,296
-7.29(-0.13%)
Feb 16, 2007
5725
5729
5704
5721
140,234,304
-4.96(-0.09%)
Feb 15, 2007
5700
5726
5693
5726
125,880,400
+43.15(+0.76%)
Feb 14, 2007
5656
5683
5651
5683
115,131,696
+38.74(+0.69%)
Feb 13, 2007
5671
5671
5625
5644
102,407,200
+0.00(+0.00%)
Feb 12, 2007
5671
5671
5625
5644
0
-48.50(-0.85%)
Feb 10, 2007
5699
5710
5689
5692
123,393,296
+27.35(+0.48%)
Feb 09, 2007
5705
5711
5652
5665
119,012,600
-37.90(-0.66%)
Feb 08, 2007
5687
5711
5682
5703
122,518,400
+26.22(+0.46%)
Feb 07, 2007
5680
5699
5670
5677
100,431,904
-4.33(-0.08%)
Feb 06, 2007
5671
5692
5659
5681
103,841,696
+0.00(+0.00%)
Feb 05, 2007
5671
5692
5659
5681
0
+3.81(+0.07%)
Feb 03, 2007
5680
5693
5667
5677
119,787,904
+15.05(+0.27%)
Feb 02, 2007
5664
5689
5657
5662
132,583,400
+53.94(+0.96%)
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.