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
Lumber, Wood Production Sector
(CIX:
MSECTOR632
)
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, 2013
1382
1395
1358
1379
0
-4.35(-0.31%)
Apr 29, 2013
1392
1402
1375
1384
0
-1.04(-0.08%)
Apr 26, 2013
1413
1410
1374
1385
0
-19.78(-1.41%)
Apr 25, 2013
1409
1417
1393
1405
0
+0.48(+0.03%)
Apr 24, 2013
1383
1410
1378
1404
0
+25.68(+1.86%)
Apr 23, 2013
1354
1388
1349
1378
0
+33.38(+2.48%)
Apr 22, 2013
1342
1354
1313
1345
0
+8.33(+0.62%)
Apr 19, 2013
1321
1353
1313
1337
0
+21.83(+1.66%)
Apr 18, 2013
1334
1339
1299
1315
0
-12.95(-0.98%)
Apr 17, 2013
1350
1353
1304
1328
0
-33.60(-2.47%)
Apr 16, 2013
1352
1377
1339
1361
0
+27.13(+2.03%)
Apr 15, 2013
1393
1398
1331
1334
0
-67.98(-4.85%)
Apr 12, 2013
1401
1414
1391
1402
0
-3.39(-0.24%)
Apr 11, 2013
1398
1417
1392
1406
0
+6.97(+0.50%)
Apr 10, 2013
1385
1405
1375
1399
0
+16.44(+1.19%)
Apr 09, 2013
1386
1394
1370
1382
0
-1.13(-0.08%)
Apr 08, 2013
1368
1386
1354
1383
0
+15.00(+1.10%)
Apr 05, 2013
1345
1375
1327
1368
0
-1.93(-0.14%)
Apr 04, 2013
1347
1377
1342
1370
0
+25.85(+1.92%)
Apr 03, 2013
1384
1389
1331
1344
0
-37.84(-2.74%)
Apr 02, 2013
1388
1399
1374
1382
0
-0.99(-0.07%)
Apr 01, 2013
1395
1404
1369
1383
0
-13.09(-0.94%)
Mar 28, 2013
1396
1396
1396
0
+6.90(+0.50%)
Mar 27, 2013
1386
1393
1370
1390
0
-4.27(-0.31%)
Mar 26, 2013
1397
1406
1384
1394
0
+4.98(+0.36%)
Mar 25, 2013
1399
1413
1377
1389
0
-3.34(-0.24%)
Mar 22, 2013
1389
1398
1376
1392
0
+7.95(+0.57%)
Mar 21, 2013
1395
1406
1375
1384
0
-21.88(-1.56%)
Mar 20, 2013
1387
1411
1382
1406
0
+27.90(+2.02%)
Mar 19, 2013
1378
1393
1364
1378
0
+10.75(+0.79%)
Mar 18, 2013
1349
1380
1351
1367
0
-9.08(-0.66%)
Mar 15, 2013
1383
1392
1367
1377
0
-10.07(-0.73%)
Mar 14, 2013
1371
1391
1366
1387
0
+18.77(+1.37%)
Mar 13, 2013
1358
1374
1345
1368
0
+9.56(+0.70%)
Mar 12, 2013
1367
1374
1350
1358
0
-11.81(-0.86%)
Mar 11, 2013
1368
1379
1351
1370
0
+2.70(+0.20%)
Mar 08, 2013
1368
1377
1352
1367
0
+7.57(+0.56%)
Mar 07, 2013
1360
1370
1346
1360
0
+1.23(+0.09%)
Mar 06, 2013
1368
1377
1351
1359
0
-3.81(-0.28%)
Mar 05, 2013
1349
1373
1343
1362
0
+21.08(+1.57%)
Mar 04, 2013
1331
1350
1318
1341
0
+7.90(+0.59%)
Mar 01, 2013
1326
1346
1304
1333
0
+0.41(+0.03%)
Feb 28, 2013
1337
1349
1329
1333
0
-2.43(-0.18%)
Feb 27, 2013
1315
1344
1309
1335
0
+17.84(+1.35%)
Feb 26, 2013
1300
1326
1289
1318
0
-30.09(-2.23%)
Feb 22, 2013
1327
1351
1324
1348
0
+28.07(+2.13%)
Feb 21, 2013
1334
1344
1307
1320
0
-17.84(-1.33%)
Feb 20, 2013
1381
1387
1332
1337
0
-36.14(-2.63%)
Feb 15, 2013
1374
1374
1374
0
+0.46(+0.03%)
Feb 14, 2013
1374
1384
1358
1373
0
-2.15(-0.16%)
Feb 13, 2013
1370
1387
1364
1375
0
+11.02(+0.81%)
Feb 12, 2013
1347
1376
1338
1364
0
+38.76(+2.92%)
Feb 11, 2013
1324
1334
1313
1325
0
+0.68(+0.05%)
Feb 08, 2013
1311
1334
1310
1325
0
+3.09(+0.23%)
Feb 07, 2013
1339
1347
1307
1322
0
-18.78(-1.40%)
Feb 06, 2013
1332
1347
1324
1340
0
+20.83(+1.58%)
Feb 04, 2013
1308
1331
1302
1320
0
-1.45(-0.11%)
Feb 01, 2013
1326
1333
1309
1321
0
+9.09(+0.69%)
Jan 31, 2013
1301
1319
1290
1312
0
+8.41(+0.65%)
Jan 30, 2013
1325
1333
1295
1304
0
-23.59(-1.78%)
Jan 29, 2013
1309
1330
1306
1327
0
+18.00(+1.37%)
Jan 28, 2013
1333
1342
1302
1309
0
-23.87(-1.79%)
Jan 25, 2013
1325
1340
1299
1333
0
+1.73(+0.13%)
Jan 24, 2013
1323
1343
1317
1331
0
+9.67(+0.73%)
Jan 23, 2013
1316
1327
1310
1322
0
+2.84(+0.22%)
Jan 22, 2013
1309
1323
1302
1319
0
+11.59(+0.89%)
Jan 18, 2013
1307
1307
1307
0
+3.58(+0.27%)
Jan 17, 2013
1295
1312
1290
1304
0
+14.29(+1.11%)
Jan 16, 2013
1292
1298
1283
1289
0
-7.19(-0.55%)
Jan 15, 2013
1292
1307
1283
1297
0
-4.43(-0.34%)
Jan 14, 2013
1306
1310
1290
1301
0
-6.93(-0.53%)
Jan 12, 2013
1308
1317
1295
1308
0
+0.00(+0.00%)
Jan 11, 2013
1308
1317
1295
1308
0
+8.39(+0.65%)
Jan 10, 2013
1301
1306
1285
1300
0
+5.20(+0.40%)
Jan 09, 2013
1281
1305
1276
1294
0
+16.59(+1.30%)
Jan 08, 2013
1268
1281
1251
1278
0
+7.46(+0.59%)
Jan 07, 2013
1269
1280
1259
1270
0
-4.52(-0.35%)
Jan 04, 2013
1270
1284
1263
1275
0
+8.95(+0.71%)
Jan 03, 2013
1262
1279
1251
1266
0
+3.80(+0.30%)
Jan 02, 2013
1265
1270
1220
1262
0
+42.42(+3.48%)
Dec 31, 2012
1220
1220
1220
0
+21.69(+1.81%)
Dec 28, 2012
1205
1214
1194
1198
0
-15.68(-1.29%)
Dec 27, 2012
1215
1223
1191
1214
0
-0.72(-0.06%)
Dec 26, 2012
1229
1232
1210
1214
0
-13.73(-1.12%)
Dec 24, 2012
1228
1228
1228
0
+8.64(+0.71%)
Dec 21, 2012
1219
1233
1205
1219
0
-16.23(-1.31%)
Dec 20, 2012
1215
1238
1208
1236
0
+20.60(+1.70%)
Dec 19, 2012
1232
1239
1210
1215
0
-15.83(-1.29%)
Dec 18, 2012
1209
1232
1201
1231
0
+25.84(+2.14%)
Dec 17, 2012
1189
1208
1183
1205
0
+20.80(+1.76%)
Dec 14, 2012
1177
1191
1173
1184
0
+2.84(+0.24%)
Dec 13, 2012
1197
1206
1176
1181
0
-18.73(-1.56%)
Dec 12, 2012
1194
1211
1185
1200
0
+12.06(+1.02%)
Dec 11, 2012
1192
1200
1181
1188
0
+2.37(+0.20%)
Dec 10, 2012
1178
1190
1171
1186
0
+5.42(+0.46%)
Dec 07, 2012
1177
1187
1168
1180
0
+8.68(+0.74%)
Dec 06, 2012
1170
1182
1155
1172
0
+2.43(+0.21%)
Dec 05, 2012
1190
1195
1158
1169
0
-17.70(-1.49%)
Dec 04, 2012
1180
1204
1173
1187
0
-6.58(-0.55%)
Nov 30, 2012
1177
1199
1167
1193
0
+19.41(+1.65%)
Nov 29, 2012
1170
1179
1154
1174
0
+9.64(+0.83%)
Nov 28, 2012
1152
1168
1139
1164
0
+5.75(+0.50%)
Nov 27, 2012
1157
1172
1147
1159
0
-1.66(-0.14%)
Nov 26, 2012
1159
1170
1150
1160
0
-6.04(-0.52%)
Nov 24, 2012
1155
1169
1149
1166
0
+0.00(+0.00%)
Nov 23, 2012
1155
1169
1149
1166
0
+17.77(+1.55%)
Nov 21, 2012
1149
1149
1149
0
+8.66(+0.76%)
Nov 20, 2012
1118
1142
1112
1140
0
+21.69(+1.94%)
Nov 19, 2012
1099
1127
1101
1118
0
+30.09(+2.77%)
Nov 16, 2012
1069
1094
1055
1088
0
+20.72(+1.94%)
Nov 15, 2012
1082
1093
1058
1067
0
-19.73(-1.81%)
Nov 14, 2012
1118
1131
1083
1087
0
-33.43(-2.98%)
Nov 13, 2012
1104
1137
1108
1121
0
-1.81(-0.16%)
Nov 12, 2012
1142
1155
1103
1122
0
-6.41(-0.57%)
Nov 09, 2012
1128
1153
1116
1129
0
-4.95(-0.44%)
Nov 08, 2012
1165
1173
1131
1134
0
-30.63(-2.63%)
Nov 07, 2012
1164
1188
1146
1164
0
-17.40(-1.47%)
Nov 06, 2012
1185
1198
1171
1182
0
-0.17(-0.01%)
Nov 05, 2012
1158
1188
1147
1182
0
+5.78(+0.49%)
Nov 02, 2012
1197
1204
1173
1176
0
-12.05(-1.01%)
Nov 01, 2012
1169
1197
1160
1188
0
+24.60(+2.11%)
Oct 31, 2012
1158
1178
1153
1164
0
+18.40(+1.61%)
Oct 26, 2012
1145
1145
1145
0
-5.46(-0.47%)
Oct 25, 2012
1171
1185
1138
1151
0
-9.89(-0.85%)
Oct 24, 2012
1163
1175
1148
1161
0
+3.09(+0.27%)
Oct 23, 2012
1147
1167
1137
1157
0
-8.16(-0.70%)
Oct 19, 2012
1182
1191
1161
1166
0
-17.21(-1.45%)
Oct 18, 2012
1166
1197
1160
1183
0
+10.44(+0.89%)
Oct 17, 2012
1157
1188
1152
1172
0
+27.52(+2.40%)
Oct 16, 2012
1148
1159
1135
1145
0
+3.56(+0.31%)
Oct 15, 2012
1120
1147
1112
1141
0
+32.14(+2.90%)
Oct 12, 2012
1110
1123
1097
1109
0
+0.18(+0.02%)
Oct 11, 2012
1114
1125
1103
1109
0
+3.42(+0.31%)
Oct 10, 2012
1102
1124
1100
1106
0
-8.07(-0.72%)
Oct 09, 2012
1133
1139
1109
1114
0
-22.25(-1.96%)
Oct 08, 2012
1140
1147
1126
1136
0
-11.11(-0.97%)
Oct 06, 2012
1151
1167
1140
1147
0
+0.00(+0.00%)
Oct 05, 2012
1151
1167
1140
1147
0
+3.54(+0.31%)
Oct 04, 2012
1146
1156
1134
1143
0
+3.74(+0.33%)
Oct 03, 2012
1129
1150
1120
1140
0
+13.31(+1.18%)
Oct 02, 2012
1126
1138
1117
1126
0
+5.25(+0.47%)
Oct 01, 2012
1121
1139
1110
1121
0
+7.49(+0.67%)
Sep 28, 2012
1129
1138
1110
1114
0
-22.53(-1.98%)
Sep 27, 2012
1120
1141
1110
1136
0
+22.11(+1.98%)
Sep 26, 2012
1134
1141
1105
1114
0
-19.80(-1.75%)
Sep 25, 2012
1164
1173
1133
1134
0
-23.49(-2.03%)
Sep 24, 2012
1152
1170
1142
1157
0
+3.60(+0.31%)
Sep 21, 2012
1148
1170
1144
1154
0
+7.80(+0.68%)
Sep 20, 2012
1129
1151
1126
1146
0
+0.06(+0.01%)
Sep 19, 2012
1140
1156
1127
1146
0
+7.02(+0.62%)
Sep 18, 2012
1148
1159
1126
1139
0
-11.04(-0.96%)
Sep 17, 2012
1155
1172
1142
1150
0
-17.11(-1.47%)
Sep 14, 2012
1150
1197
1146
1167
0
+21.14(+1.84%)
Sep 13, 2012
1116
1156
1105
1146
0
+29.93(+2.68%)
Sep 12, 2012
1100
1124
1096
1116
0
+17.30(+1.57%)
Sep 11, 2012
1086
1104
1081
1099
0
+12.43(+1.14%)
Sep 10, 2012
1084
1096
1078
1086
0
-0.22(-0.02%)
Sep 07, 2012
1071
1089
1065
1086
0
+11.40(+1.06%)
Sep 06, 2012
1059
1081
1056
1075
0
+22.09(+2.10%)
Sep 05, 2012
1056
1069
1043
1053
0
-10.60(-1.00%)
Sep 04, 2012
1062
1072
1048
1064
0
+2.77(+0.26%)
Aug 31, 2012
1061
1061
1061
0
+9.46(+0.90%)
Aug 30, 2012
1055
1063
1043
1051
0
-10.83(-1.02%)
Aug 29, 2012
1047
1068
1048
1062
0
+7.40(+0.70%)
Aug 27, 2012
1053
1067
1049
1055
0
+1.26(+0.12%)
Aug 24, 2012
1045
1060
1037
1054
0
+1.67(+0.16%)
Aug 23, 2012
1050
1064
1041
1052
0
-1.93(-0.18%)
Aug 22, 2012
1042
1061
1037
1054
0
+8.58(+0.82%)
Aug 21, 2012
1048
1066
1038
1045
0
+4.78(+0.46%)
Aug 20, 2012
1051
1056
1033
1040
0
-13.19(-1.25%)
Aug 17, 2012
1052
1063
1036
1054
0
+6.04(+0.58%)
Aug 16, 2012
1021
1053
1014
1048
0
+25.83(+2.53%)
Aug 15, 2012
1011
1025
1006
1022
0
+9.45(+0.93%)
Aug 14, 2012
1019
1026
1005
1012
0
+0.27(+0.03%)
Aug 13, 2012
1008
1021
996.62
1012
0
+1.38(+0.14%)
Aug 11, 2012
1008
1016
1000
1011
0
+0.00(+0.00%)
Aug 10, 2012
1008
1016
1000
1011
0
-0.88(-0.09%)
Aug 09, 2012
1013
1024
1001
1012
0
-3.29(-0.32%)
Aug 08, 2012
1011
1026
1003
1015
0
-2.42(-0.24%)
Aug 07, 2012
1006
1026
996.88
1017
0
+17.48(+1.75%)
Aug 06, 2012
1002
1014
992.27
999.78
0
+0.90(+0.09%)
Aug 03, 2012
985.35
1008
979.78
998.88
0
+32.82(+3.40%)
Aug 02, 2012
955.26
981.46
948.12
966.05
0
-8.78(-0.90%)
Aug 01, 2012
978.07
994.13
965.36
974.83
0
-5.34(-0.55%)
Jul 31, 2012
989.65
1005
973.21
980.17
0
-26.47(-2.63%)
Jul 30, 2012
1005
1020
998.65
1007
0
-7.46(-0.74%)
Jul 27, 2012
993.46
1028
980.31
1014
0
+28.11(+2.85%)
Jul 26, 2012
993.06
1010
971.55
985.99
0
+12.58(+1.29%)
Jul 25, 2012
993.23
1001
969.90
973.41
0
-12.60(-1.28%)
Jul 24, 2012
998.91
1004
975.03
986.01
0
-13.03(-1.30%)
Jul 23, 2012
991.02
1004
982.45
999.04
0
-7.95(-0.79%)
Jul 20, 2012
1013
1022
995.30
1007
0
-13.21(-1.29%)
Jul 19, 2012
1031
1040
1009
1020
0
-7.75(-0.75%)
Jul 18, 2012
1024
1042
1014
1028
0
+1.76(+0.17%)
Jul 17, 2012
1025
1037
1006
1026
0
-3.53(-0.34%)
Jul 16, 2012
1026
1042
1014
1030
0
+0.08(+0.01%)
Jul 14, 2012
1005
1034
1001
1030
0
+0.00(+0.00%)
Jul 13, 2012
1005
1034
1001
1030
0
+26.62(+2.65%)
Jul 12, 2012
987.72
1013
979.60
1003
0
+5.44(+0.55%)
Jul 11, 2012
982.77
1005
972.42
997.58
0
+16.15(+1.65%)
Jul 10, 2012
1007
1014
973.33
981.42
0
-20.69(-2.06%)
Jul 09, 2012
1000
1009
988.04
1002
0
+2.42(+0.24%)
Jul 06, 2012
984.87
1002
981.74
999.69
0
-2.84(-0.28%)
Jul 05, 2012
1011
1021
994.43
1003
0
-11.17(-1.10%)
Jul 03, 2012
1014
1014
1014
0
+12.79(+1.28%)
Jul 02, 2012
992.85
1004
978.32
1001
0
+10.02(+1.01%)
Jun 30, 2012
985.94
997.65
975.58
990.89
0
-1.48(-0.15%)
Jun 29, 2012
985.94
997.65
975.58
992.37
0
+29.80(+3.10%)
Jun 28, 2012
942.04
964.60
934.21
962.57
0
+10.58(+1.11%)
Jun 27, 2012
928.06
957.36
922.78
951.99
0
+28.40(+3.07%)
Jun 26, 2012
913.45
931.51
903.88
923.59
0
+13.08(+1.44%)
Jun 25, 2012
921.20
925.47
904.20
910.51
0
-27.23(-2.90%)
Jun 22, 2012
942.20
951.24
926.19
937.74
0
+0.94(+0.10%)
Jun 21, 2012
970.71
973.50
933.88
936.80
0
-34.16(-3.52%)
Jun 20, 2012
975.73
982.94
959.13
970.96
0
-4.36(-0.45%)
Jun 19, 2012
961.94
984.60
955.81
975.32
0
+20.01(+2.09%)
Jun 18, 2012
944.00
960.52
935.36
955.31
0
+3.63(+0.38%)
Jun 15, 2012
939.49
955.50
930.10
951.68
0
+16.53(+1.77%)
Jun 14, 2012
922.96
939.70
916.86
935.14
0
+14.29(+1.55%)
Jun 13, 2012
934.78
944.32
915.33
920.85
0
-19.00(-2.02%)
Jun 12, 2012
916.88
942.00
909.06
939.85
0
+24.97(+2.73%)
Jun 11, 2012
950.81
954.19
913.47
914.88
0
-21.18(-2.26%)
Jun 08, 2012
913.34
938.03
905.15
936.06
0
+18.27(+1.99%)
Jun 07, 2012
925.92
940.00
912.54
917.78
0
+2.49(+0.27%)
Jun 06, 2012
888.39
916.32
884.52
915.30
0
+35.89(+4.08%)
Jun 05, 2012
860.46
885.03
857.23
879.41
0
+15.00(+1.74%)
Jun 04, 2012
877.05
881.77
848.95
864.40
0
-8.58(-0.98%)
Jun 02, 2012
885.89
892.69
869.25
872.98
0
+0.00(+0.00%)
Jun 01, 2012
885.89
892.69
869.25
872.98
0
-35.19(-3.88%)
May 31, 2012
909.13
921.32
887.74
908.18
0
+2.96(+0.33%)
May 30, 2012
922.98
925.68
901.15
905.22
0
-31.15(-3.33%)
May 29, 2012
920.92
939.05
916.12
936.37
0
+25.45(+2.79%)
May 25, 2012
910.92
910.92
910.92
0
-3.00(-0.33%)
May 24, 2012
917.12
928.38
899.35
913.91
0
+1.42(+0.16%)
May 23, 2012
892.12
916.31
883.41
912.49
0
+11.08(+1.23%)
May 22, 2012
896.95
915.88
886.99
901.41
0
+6.94(+0.78%)
May 21, 2012
876.94
897.08
868.58
894.47
0
+20.35(+2.33%)
May 18, 2012
884.27
890.47
863.70
874.12
0
-5.55(-0.63%)
May 17, 2012
911.63
915.02
871.23
879.67
0
-29.83(-3.28%)
May 16, 2012
929.24
937.97
907.57
909.50
0
-12.89(-1.40%)
May 15, 2012
928.69
937.61
914.29
922.39
0
-7.64(-0.82%)
May 14, 2012
947.43
952.74
925.74
930.04
0
-28.91(-3.01%)
May 11, 2012
950.31
971.55
943.78
958.94
0
-0.35(-0.04%)
May 10, 2012
972.83
979.28
954.60
959.29
0
-3.98(-0.41%)
May 09, 2012
950.61
971.65
937.11
963.27
0
-3.68(-0.38%)
May 08, 2012
973.33
981.48
952.23
966.95
0
-14.53(-1.48%)
May 07, 2012
971.88
994.53
964.18
981.48
0
+7.89(+0.81%)
May 04, 2012
980.39
986.21
963.79
973.59
0
-13.03(-1.32%)
May 03, 2012
998.75
1004
981.11
986.62
0
-12.70(-1.27%)
May 02, 2012
978.91
1005
975.33
999.32
0
+13.28(+1.35%)
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.