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
Financial Sector
(CIX:
MSECTOR4
)
1,353.73
+3.45 (+0.26%)
Last Price
Updated: 4:00 PM EDT, May 1, 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 28, 2017
1116
1122
1098
1124
0
-12.85(-1.13%)
Apr 27, 2017
1121
1130
1108
1137
0
-5.71(-0.50%)
Apr 26, 2017
1120
1134
1113
1142
0
+0.89(+0.08%)
Apr 25, 2017
1122
1131
1114
1141
0
+6.00(+0.53%)
Apr 24, 2017
1121
1129
1107
1135
0
+11.20(+1.00%)
Apr 21, 2017
1109
1115
1099
1124
0
-4.93(-0.44%)
Apr 20, 2017
1104
1116
1095
1129
0
+10.26(+0.92%)
Apr 19, 2017
1104
1111
1094
1119
0
+0.00(+0.00%)
Apr 18, 2017
1097
1107
1089
1119
0
-2.95(-0.26%)
Apr 17, 2017
1091
1105
1086
1122
0
+14.53(+1.31%)
Apr 13, 2017
1095
1103
1085
1107
0
-9.93(-0.89%)
Apr 12, 2017
1103
1109
1092
1117
0
-6.89(-0.61%)
Apr 11, 2017
1099
1109
1090
1124
0
+2.84(+0.25%)
Apr 10, 2017
1101
1111
1094
1121
0
+1.37(+0.12%)
Apr 07, 2017
1098
1108
1093
1120
0
-1.56(-0.14%)
Apr 06, 2017
1095
1108
1088
1122
0
+6.35(+0.57%)
Apr 05, 2017
1107
1115
1091
1115
0
-6.38(-0.57%)
Apr 04, 2017
1098
1109
1093
1122
0
+1.33(+0.12%)
Apr 03, 2017
1106
1111
1090
1120
0
-4.04(-0.36%)
Mar 31, 2017
1104
1113
1098
1124
0
-1.95(-0.17%)
Mar 30, 2017
1096
1112
1091
1126
0
+10.03(+0.90%)
Mar 29, 2017
1095
1103
1087
1116
0
-1.66(-0.15%)
Mar 28, 2017
1087
1103
1081
1118
0
+10.11(+0.91%)
Mar 27, 2017
1080
1095
1071
1108
0
-5.17(-0.46%)
Mar 24, 2017
1097
1104
1087
1113
0
-0.59(-0.05%)
Mar 23, 2017
1089
1105
1084
1114
0
+4.35(+0.39%)
Mar 22, 2017
1088
1097
1075
1109
0
-0.47(-0.04%)
Mar 21, 2017
1118
1121
1086
1110
0
-23.14(-2.04%)
Mar 20, 2017
1118
1124
1108
1133
0
-6.87(-0.60%)
Mar 17, 2017
1124
1130
1111
1140
0
-2.69(-0.24%)
Mar 16, 2017
1122
1131
1116
1142
0
+4.24(+0.37%)
Mar 15, 2017
1114
1127
1106
1138
0
+7.73(+0.68%)
Mar 14, 2017
1110
1116
1101
1130
0
-2.50(-0.22%)
Mar 13, 2017
1113
1121
1106
1133
0
+1.12(+0.10%)
Mar 10, 2017
1117
1124
1103
1132
0
+0.19(+0.02%)
Mar 09, 2017
1118
1126
1106
1132
0
-2.93(-0.26%)
Mar 08, 2017
1127
1132
1112
1134
0
-9.32(-0.81%)
Mar 07, 2017
1126
1132
1118
1144
0
-3.39(-0.30%)
Mar 06, 2017
1128
1135
1119
1147
0
-5.68(-0.49%)
Mar 03, 2017
1132
1140
1123
1153
0
+1.49(+0.13%)
Mar 02, 2017
1146
1150
1127
1151
0
-15.43(-1.32%)
Mar 01, 2017
1141
1156
1134
1167
0
+16.99(+1.48%)
Feb 28, 2017
1133
1139
1121
1150
0
-6.51(-0.56%)
Feb 27, 2017
1133
1142
1127
1156
0
+4.52(+0.39%)
Feb 24, 2017
1129
1137
1120
1152
0
-3.32(-0.29%)
Feb 23, 2017
1137
1142
1124
1155
0
+1.97(+0.17%)
Feb 22, 2017
1133
1144
1123
1153
0
-1.21(-0.10%)
Feb 21, 2017
1132
1143
1123
1154
0
+5.02(+0.44%)
Feb 17, 2017
1130
1130
1130
1149
0
-1.02(-0.09%)
Feb 16, 2017
1129
1138
1121
1150
0
+1.47(+0.13%)
Feb 15, 2017
1125
1134
1116
1149
0
+3.67(+0.32%)
Feb 14, 2017
1119
1131
1111
1145
0
+4.70(+0.41%)
Feb 13, 2017
1118
1128
1112
1141
0
+7.15(+0.63%)
Feb 10, 2017
1111
1119
1105
1133
0
+4.80(+0.43%)
Feb 09, 2017
1102
1114
1097
1129
0
+9.23(+0.82%)
Feb 08, 2017
1097
1106
1088
1119
0
-1.13(-0.10%)
Feb 07, 2017
1106
1112
1096
1120
0
-2.22(-0.20%)
Feb 06, 2017
1103
1112
1096
1123
0
-3.98(-0.35%)
Feb 03, 2017
1103
1114
1095
1127
0
+15.37(+1.38%)
Feb 02, 2017
1087
1100
1079
1111
0
+0.84(+0.08%)
Feb 01, 2017
1100
1109
1086
1110
0
-3.86(-0.35%)
Jan 31, 2017
1093
1104
1084
1114
0
+0.44(+0.04%)
Jan 30, 2017
1099
1103
1084
1114
0
-8.59(-0.77%)
Jan 27, 2017
1110
1114
1096
1122
0
-7.44(-0.66%)
Jan 26, 2017
1109
1119
1101
1130
0
+2.27(+0.20%)
Jan 25, 2017
1107
1117
1098
1128
0
+6.42(+0.57%)
Jan 24, 2017
1095
1108
1088
1121
0
+9.70(+0.87%)
Jan 23, 2017
1090
1098
1083
1112
0
-0.10(-0.01%)
Jan 20, 2017
1087
1098
1082
1112
0
+6.63(+0.60%)
Jan 19, 2017
1093
1098
1078
1105
0
-7.27(-0.65%)
Jan 18, 2017
1089
1098
1079
1112
0
+5.90(+0.53%)
Jan 17, 2017
1094
1101
1080
1106
0
-11.73(-1.05%)
Jan 16, 2017
1099
1099
1099
1118
0
-0.04(-0.00%)
Jan 13, 2017
1098
1110
1092
1118
0
+3.76(+0.34%)
Jan 12, 2017
1097
1102
1081
1114
0
-4.85(-0.43%)
Jan 11, 2017
1098
1106
1088
1119
0
+1.78(+0.16%)
Jan 10, 2017
1098
1108
1090
1117
0
+1.00(+0.09%)
Jan 09, 2017
1104
1109
1091
1116
0
-10.63(-0.94%)
Jan 06, 2017
1107
1116
1099
1127
0
+1.31(+0.12%)
Jan 05, 2017
1109
1119
1093
1126
0
-7.06(-0.62%)
Jan 04, 2017
1102
1118
1098
1133
0
+15.16(+1.36%)
Jan 03, 2017
1101
1109
1086
1118
0
+7.49(+0.67%)
Dec 30, 2016
1091
1091
1091
1110
0
+4.22(+0.38%)
Dec 29, 2016
1087
1096
1077
1106
0
+0.53(+0.05%)
Dec 28, 2016
1096
1099
1081
1105
0
-10.61(-0.95%)
Dec 27, 2016
1096
1102
1090
1116
0
+2.10(+0.19%)
Dec 23, 2016
1095
1095
1095
1114
0
+2.24(+0.20%)
Dec 22, 2016
1093
1099
1083
1112
0
-1.91(-0.17%)
Dec 21, 2016
1100
1107
1088
1114
0
-6.54(-0.58%)
Dec 20, 2016
1097
1107
1089
1120
0
+7.76(+0.70%)
Dec 19, 2016
1090
1100
1081
1112
0
+5.07(+0.46%)
Dec 16, 2016
1092
1102
1080
1107
0
-0.95(-0.09%)
Dec 15, 2016
1087
1102
1079
1108
0
+3.27(+0.30%)
Dec 14, 2016
1094
1107
1078
1105
0
-12.68(-1.13%)
Dec 13, 2016
1100
1107
1086
1118
0
+1.94(+0.17%)
Dec 12, 2016
1100
1109
1087
1116
0
-6.48(-0.58%)
Dec 09, 2016
1101
1111
1091
1122
0
+1.65(+0.15%)
Dec 08, 2016
1091
1108
1084
1121
0
+11.34(+1.02%)
Dec 07, 2016
1075
1093
1070
1109
0
+16.43(+1.50%)
Dec 06, 2016
1067
1078
1058
1093
0
+10.66(+0.99%)
Dec 05, 2016
1058
1068
1050
1082
0
+10.70(+1.00%)
Dec 02, 2016
1056
1065
1044
1071
0
-4.09(-0.38%)
Dec 01, 2016
1056
1068
1044
1076
0
+1.80(+0.17%)
Nov 30, 2016
1054
1065
1044
1074
0
+4.14(+0.39%)
Nov 29, 2016
1048
1058
1042
1070
0
+3.96(+0.37%)
Nov 28, 2016
1049
1058
1040
1066
0
-6.68(-0.62%)
Nov 25, 2016
1050
1057
1045
1072
0
+3.27(+0.31%)
Nov 24, 2016
1050
1050
1050
1069
0
-0.07(-0.01%)
Nov 23, 2016
1045
1054
1037
1069
0
+2.38(+0.22%)
Nov 22, 2016
1043
1052
1034
1067
0
+8.34(+0.79%)
Nov 21, 2016
1041
1047
1031
1058
0
+1.96(+0.19%)
Nov 18, 2016
1035
1044
1027
1056
0
+1.86(+0.18%)
Nov 17, 2016
1033
1041
1028
1055
0
+4.46(+0.42%)
Nov 16, 2016
1031
1041
1021
1050
0
-7.40(-0.70%)
Nov 15, 2016
1035
1048
1019
1058
0
-0.49(-0.05%)
Nov 14, 2016
1025
1049
1015
1058
0
+18.22(+1.75%)
Nov 11, 2016
1008
1029
1001
1040
0
+9.83(+0.95%)
Nov 10, 2016
1005
1027
988.91
1030
0
+13.02(+1.28%)
Nov 09, 2016
975.42
1006
963.79
1017
0
+19.05(+1.91%)
Nov 08, 2016
973.52
984.20
965.60
997.87
0
+2.16(+0.22%)
Nov 07, 2016
971.53
981.30
965.63
995.71
0
+20.18(+2.07%)
Nov 04, 2016
954.27
965.02
946.31
975.54
0
+2.70(+0.28%)
Nov 03, 2016
955.96
963.41
947.25
972.84
0
-0.49(-0.05%)
Nov 02, 2016
963.14
968.02
949.78
973.33
0
-11.22(-1.14%)
Nov 01, 2016
978.18
981.94
957.83
984.54
0
-12.45(-1.25%)
Oct 31, 2016
974.72
983.26
967.27
996.99
0
+6.76(+0.68%)
Oct 28, 2016
974.95
982.77
963.73
990.23
0
-1.76(-0.18%)
Oct 27, 2016
984.73
989.03
966.07
991.99
0
-9.02(-0.90%)
Oct 26, 2016
981.49
990.75
971.53
1001
0
-3.53(-0.35%)
Oct 25, 2016
987.65
993.63
978.64
1005
0
-4.57(-0.45%)
Oct 24, 2016
992.45
999.22
984.07
1009
0
+3.88(+0.39%)
Oct 21, 2016
980.91
990.27
975.00
1005
0
-1.83(-0.18%)
Oct 20, 2016
989.31
996.87
979.97
1007
0
-1.19(-0.12%)
Oct 19, 2016
985.54
994.54
979.11
1008
0
+5.55(+0.55%)
Oct 18, 2016
985.27
990.74
976.10
1003
0
+7.28(+0.73%)
Oct 17, 2016
978.81
984.26
971.54
995.42
0
-1.51(-0.15%)
Oct 14, 2016
982.22
989.13
972.88
996.93
0
+1.69(+0.17%)
Oct 13, 2016
974.58
983.12
964.60
995.25
0
-6.00(-0.60%)
Oct 12, 2016
977.64
986.65
973.00
1001
0
+5.36(+0.54%)
Oct 11, 2016
984.40
988.88
971.09
995.89
0
-10.42(-1.04%)
Oct 10, 2016
986.49
994.15
982.11
1006
0
+4.74(+0.47%)
Oct 07, 2016
984.43
989.86
975.15
1002
0
-2.24(-0.22%)
Oct 06, 2016
983.58
990.86
973.20
1004
0
-0.41(-0.04%)
Oct 05, 2016
987.59
997.65
976.86
1004
0
+1.35(+0.13%)
Oct 04, 2016
988.35
995.10
975.63
1003
0
-12.78(-1.26%)
Sep 26, 2016
999.25
1006
990.99
1016
0
-8.99(-0.88%)
Sep 23, 2016
1006
1014
998.30
1025
0
-4.69(-0.46%)
Sep 22, 2016
1006
1015
1001
1029
0
+10.51(+1.03%)
Sep 21, 2016
992.83
1003
983.30
1019
0
+10.58(+1.05%)
Sep 20, 2016
994.95
998.17
985.55
1008
0
+0.34(+0.03%)
Sep 19, 2016
987.20
996.11
981.80
1008
0
+5.59(+0.56%)
Sep 16, 2016
983.23
988.64
974.93
1002
0
-5.21(-0.52%)
Sep 15, 2016
979.76
992.04
975.43
1008
0
+7.38(+0.74%)
Sep 14, 2016
983.57
990.60
975.59
1000
0
-2.03(-0.20%)
Sep 13, 2016
993.12
997.30
976.69
1002
0
-20.20(-1.98%)
Sep 12, 2016
988.20
1007
981.62
1022
0
+9.32(+0.92%)
Sep 09, 2016
1011
1016
991.75
1013
0
-24.20(-2.33%)
Sep 08, 2016
1020
1025
1013
1037
0
-4.20(-0.40%)
Sep 07, 2016
1016
1026
1011
1041
0
+3.56(+0.34%)
Sep 06, 2016
1021
1026
1009
1038
0
-2.03(-0.20%)
Sep 02, 2016
1021
1021
1021
1040
0
+7.47(+0.72%)
Sep 01, 2016
1018
1022
1004
1032
0
-2.87(-0.28%)
Aug 31, 2016
1016
1022
1006
1035
0
-0.14(-0.01%)
Aug 30, 2016
1014
1020
1006
1035
0
+3.65(+0.35%)
Aug 29, 2016
1006
1018
1003
1032
0
+8.09(+0.79%)
Aug 26, 2016
1009
1018
996.80
1024
0
-3.06(-0.30%)
Aug 25, 2016
1003
1013
1000
1027
0
+2.99(+0.29%)
Aug 24, 2016
1008
1012
999.09
1024
0
-3.51(-0.34%)
Aug 23, 2016
1010
1015
1004
1027
0
+1.83(+0.18%)
Aug 22, 2016
1003
1010
997.36
1025
0
+1.50(+0.15%)
Aug 19, 2016
1004
1010
996.14
1024
0
-2.25(-0.22%)
Aug 18, 2016
1006
1012
998.40
1026
0
-0.11(-0.01%)
Aug 17, 2016
1006
1012
997.36
1026
0
+1.21(+0.12%)
Aug 16, 2016
1008
1013
1000
1025
0
-5.89(-0.57%)
Aug 15, 2016
1008
1017
1004
1031
0
+5.55(+0.54%)
Aug 12, 2016
1004
1012
998.91
1025
0
-0.29(-0.03%)
Aug 11, 2016
1009
1015
999.71
1026
0
-1.44(-0.14%)
Aug 10, 2016
1013
1017
1003
1027
0
-4.39(-0.43%)
Aug 09, 2016
1010
1017
1004
1032
0
+2.25(+0.22%)
Aug 08, 2016
1010
1017
1004
1029
0
+1.96(+0.19%)
Aug 05, 2016
999.66
1013
993.88
1027
0
+14.21(+1.40%)
Aug 04, 2016
995.70
1001
987.58
1013
0
-1.96(-0.19%)
Aug 03, 2016
991.55
1001
984.74
1015
0
+4.12(+0.41%)
Aug 02, 2016
999.72
1005
985.91
1011
0
-10.82(-1.06%)
Aug 01, 2016
1004
1011
995.42
1022
0
-1.63(-0.16%)
Jul 29, 2016
999.20
1013
992.89
1023
0
+3.13(+0.31%)
Jul 28, 2016
995.92
1007
988.17
1020
0
+2.80(+0.28%)
Jul 27, 2016
1001
1007
989.61
1018
0
-2.13(-0.21%)
Jul 26, 2016
999.66
1006
991.94
1020
0
+0.08(+0.01%)
Jul 25, 2016
1002
1007
994.44
1020
0
-2.25(-0.22%)
Jul 22, 2016
994.92
1006
990.47
1022
0
+8.00(+0.79%)
Jul 21, 2016
994.55
1002
986.38
1014
0
-1.34(-0.13%)
Jul 20, 2016
997.04
1001
987.91
1015
0
+1.39(+0.14%)
Jul 19, 2016
991.05
998.71
984.90
1014
0
+1.29(+0.13%)
Jul 18, 2016
992.06
998.46
986.27
1012
0
+1.48(+0.15%)
Jul 15, 2016
993.78
998.37
982.42
1011
0
+1.29(+0.13%)
Jul 14, 2016
994.41
999.63
984.75
1010
0
+3.41(+0.34%)
Jul 13, 2016
988.28
993.13
978.33
1006
0
-0.67(-0.07%)
Jul 12, 2016
983.18
992.94
976.89
1007
0
+10.79(+1.08%)
Jul 11, 2016
974.26
982.75
967.98
996.18
0
+7.84(+0.79%)
Jul 08, 2016
968.92
970.98
951.90
988.34
0
+17.05(+1.76%)
Jul 07, 2016
954.47
962.70
944.45
971.29
0
-1.90(-0.20%)
Jul 06, 2016
953.86
953.82
953.82
973.19
0
+0.68(+0.07%)
Jul 05, 2016
956.91
963.31
943.95
972.52
0
-9.90(-1.01%)
Jul 04, 2016
963.12
963.14
963.09
982.41
0
-0.08(-0.01%)
Jul 01, 2016
964.54
972.32
956.14
982.50
0
-2.29(-0.23%)
Jun 30, 2016
954.20
967.22
943.94
984.79
0
+14.51(+1.50%)
Jun 29, 2016
941.12
954.35
935.03
970.28
0
+17.89(+1.88%)
Jun 28, 2016
924.05
937.66
915.81
952.39
0
+19.08(+2.04%)
Jun 27, 2016
926.58
933.18
903.80
933.30
0
-23.26(-2.43%)
Jun 24, 2016
938.15
959.39
926.35
956.57
0
-42.02(-4.21%)
Jun 23, 2016
972.76
982.86
967.70
998.59
0
+17.39(+1.77%)
Jun 22, 2016
963.41
971.77
957.49
981.20
0
-0.66(-0.07%)
Jun 21, 2016
962.53
968.37
954.35
981.86
0
+2.99(+0.30%)
Jun 20, 2016
964.58
973.99
956.41
978.88
0
+7.11(+0.73%)
Jun 17, 2016
950.87
959.29
942.81
971.77
0
+1.71(+0.18%)
Jun 16, 2016
943.89
953.79
934.91
970.05
0
+1.16(+0.12%)
Jun 15, 2016
948.31
960.48
942.39
968.89
0
+4.13(+0.43%)
Jun 14, 2016
952.57
958.67
939.64
964.76
0
-9.83(-1.01%)
Jun 13, 2016
960.33
968.78
951.91
974.59
0
-8.84(-0.90%)
Jun 10, 2016
966.28
972.02
957.82
983.43
0
-11.52(-1.16%)
Jun 09, 2016
976.33
982.25
966.66
994.95
0
-5.63(-0.56%)
Jun 08, 2016
977.97
986.41
972.36
1001
0
+2.56(+0.26%)
Jun 07, 2016
979.79
986.47
973.67
998.02
0
+0.47(+0.05%)
Jun 06, 2016
975.76
987.41
968.32
997.55
0
+3.74(+0.38%)
Jun 03, 2016
976.41
982.46
962.52
993.82
0
-6.55(-0.65%)
Jun 02, 2016
974.89
983.31
968.42
1000
0
+2.76(+0.28%)
Jun 01, 2016
971.11
981.45
963.62
997.61
0
+1.58(+0.16%)
May 31, 2016
980.21
984.78
969.09
996.03
0
-0.75(-0.07%)
May 30, 2016
977.45
977.46
977.43
996.77
0
-0.07(-0.01%)
May 27, 2016
972.14
981.08
968.60
996.84
0
+5.98(+0.60%)
May 26, 2016
974.50
978.57
965.81
990.86
0
-2.80(-0.28%)
May 25, 2016
970.94
980.37
964.23
993.66
0
+6.75(+0.68%)
May 24, 2016
958.35
972.34
954.32
986.92
0
+14.98(+1.54%)
May 23, 2016
953.27
958.62
945.83
971.94
0
-0.88(-0.09%)
May 20, 2016
949.72
958.95
944.26
972.82
0
+8.57(+0.89%)
May 19, 2016
947.88
955.10
935.20
964.25
0
-9.80(-1.01%)
May 18, 2016
946.77
964.19
936.09
974.05
0
+6.50(+0.67%)
May 17, 2016
956.30
962.90
942.01
967.55
0
-10.65(-1.09%)
May 16, 2016
952.18
964.29
948.46
978.20
0
+7.82(+0.81%)
May 13, 2016
959.10
965.42
945.32
970.37
0
-10.71(-1.09%)
May 12, 2016
964.15
971.39
951.04
981.08
0
+1.33(+0.14%)
May 11, 2016
970.11
976.10
956.03
979.75
0
-12.79(-1.29%)
May 10, 2016
968.00
978.00
961.40
992.54
0
+9.72(+0.99%)
May 09, 2016
961.13
970.04
955.21
982.82
0
+2.71(+0.28%)
May 06, 2016
952.47
964.08
946.24
980.11
0
+4.41(+0.45%)
May 05, 2016
957.04
965.19
948.59
975.70
0
-0.36(-0.04%)
May 04, 2016
951.65
965.84
943.84
976.06
0
-2.02(-0.21%)
May 03, 2016
960.48
966.65
948.46
978.08
0
-10.17(-1.03%)
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.