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
S&P/TSX Composite
(TSX:
0000
)
21,823.22
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 29, 2016
13892
13973
13889
13952
330,816,416
+65.10(+0.47%)
Apr 28, 2016
13874
13966
13780
13886
300,923,232
-1.30(-0.01%)
Apr 27, 2016
13834
13903
13824
13888
267,456,544
+78.30(+0.57%)
Apr 26, 2016
13821
13862
13793
13809
223,160,688
+13.40(+0.10%)
Apr 25, 2016
13861
13861
13756
13796
182,890,320
-78.00(-0.56%)
Apr 22, 2016
13875
13929
13854
13874
224,861,184
-7.20(-0.05%)
Apr 21, 2016
13924
13963
13845
13881
263,388,512
-30.10(-0.22%)
Apr 20, 2016
13873
13972
13854
13911
302,419,680
+44.00(+0.32%)
Apr 19, 2016
13761
13872
13739
13867
260,806,592
+147.50(+1.08%)
Apr 18, 2016
13596
13731
13549
13720
223,276,112
+82.60(+0.61%)
Apr 15, 2016
13632
13658
13596
13637
201,683,920
-31.10(-0.23%)
Apr 14, 2016
13680
13701
13630
13668
227,931,776
-3.00(-0.02%)
Apr 13, 2016
13618
13704
13609
13671
236,988,848
+89.90(+0.66%)
Apr 12, 2016
13448
13633
13444
13581
287,997,280
+158.60(+1.18%)
Apr 11, 2016
13422
13529
13422
13423
215,507,792
+26.10(+0.19%)
Apr 08, 2016
13328
13429
13328
13397
226,775,104
+130.30(+0.98%)
Apr 07, 2016
13327
13327
13217
13266
209,397,616
-81.10(-0.61%)
Apr 06, 2016
13309
13348
13238
13348
209,952,624
+42.80(+0.32%)
Apr 05, 2016
13309
13326
13262
13305
181,700,352
-31.50(-0.24%)
Apr 04, 2016
13450
13453
13315
13336
162,699,568
-104.20(-0.78%)
Apr 01, 2016
13405
13441
13324
13440
205,610,912
-54.00(-0.40%)
Mar 31, 2016
13496
13548
13475
13494
219,047,744
-9.60(-0.07%)
Mar 30, 2016
13475
13575
13475
13504
212,730,208
+77.80(+0.58%)
Mar 29, 2016
13354
13444
13270
13426
189,196,752
+36.00(+0.27%)
Mar 28, 2016
13369
13396
13277
13390
133,834,248
+32.10(+0.24%)
Mar 24, 2016
13358
13358
13358
0
-21.40(-0.16%)
Mar 23, 2016
13503
13503
13365
13380
247,556,208
-114.00(-0.84%)
Mar 22, 2016
13527
13565
13494
13494
191,544,096
-67.60(-0.50%)
Mar 21, 2016
13496
13567
13479
13561
182,302,336
+64.00(+0.47%)
Mar 18, 2016
13608
13622
13490
13497
680,620,480
-124.20(-0.91%)
Mar 17, 2016
13505
13686
13495
13621
314,587,584
+143.20(+1.06%)
Mar 16, 2016
13410
13507
13402
13478
265,553,648
+77.80(+0.58%)
Mar 15, 2016
13383
13400
13284
13400
245,980,624
-77.20(-0.57%)
Mar 14, 2016
13520
13530
13426
13478
232,678,256
-44.50(-0.33%)
Mar 11, 2016
13434
13543
13434
13522
239,951,472
+142.90(+1.07%)
Mar 10, 2016
13424
13513
13298
13379
274,931,616
-13.80(-0.10%)
Mar 09, 2016
13346
13436
13343
13393
300,409,728
+81.90(+0.62%)
Mar 08, 2016
13374
13392
13257
13311
330,238,400
-72.60(-0.54%)
Mar 07, 2016
13235
13448
13235
13384
343,216,544
+171.10(+1.29%)
Mar 04, 2016
13150
13256
13150
13212
394,167,360
+88.80(+0.68%)
Mar 03, 2016
13055
13157
13026
13124
343,296,736
+105.80(+0.81%)
Mar 02, 2016
12985
13030
12858
13018
295,879,456
+35.80(+0.28%)
Mar 01, 2016
12896
12998
12896
12982
285,256,704
+121.80(+0.95%)
Feb 29, 2016
12820
12913
12785
12860
299,128,640
+62.50(+0.49%)
Feb 26, 2016
12818
12916
12781
12798
255,406,624
+44.20(+0.35%)
Feb 25, 2016
12724
12754
12634
12754
248,831,264
+13.30(+0.10%)
Feb 24, 2016
12727
12755
12506
12740
312,129,440
-23.10(-0.18%)
Feb 23, 2016
12868
12963
12728
12763
235,355,136
-82.20(-0.64%)
Feb 22, 2016
12889
12985
12845
12846
293,520,096
+32.20(+0.25%)
Feb 19, 2016
12859
12859
12735
12813
252,608,976
-118.00(-0.91%)
Feb 18, 2016
12904
12947
12839
12931
317,561,152
+64.20(+0.50%)
Feb 17, 2016
12644
12881
12639
12867
328,295,456
+312.20(+2.49%)
Feb 16, 2016
12431
12561
12373
12555
282,619,680
+173.80(+1.40%)
Feb 12, 2016
12381
12381
12381
0
+293.80(+2.43%)
Feb 11, 2016
12163
12163
11986
12087
355,026,784
-98.30(-0.81%)
Feb 10, 2016
12314
12392
12172
12186
286,727,264
-97.00(-0.79%)
Feb 09, 2016
12448
12448
12192
12283
309,793,408
-252.70(-2.02%)
Feb 08, 2016
12691
12691
12486
12535
275,959,456
-228.60(-1.79%)
Feb 05, 2016
12764
12777
12670
12764
244,547,872
-10.50(-0.08%)
Feb 04, 2016
12606
12827
12606
12774
304,632,448
+181.50(+1.44%)
Feb 03, 2016
12492
12614
12320
12593
282,033,664
+150.70(+1.21%)
Feb 02, 2016
12647
12647
12387
12442
209,651,520
-232.10(-1.83%)
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.