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
FTSE 100 Index
(IX:
FTSE
)
8,121.24
-22.89 (-0.28%)
Daily Price
Updated: 4:35 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 30, 2001
5951
5995
5948
5967
915,480,000
+0.00(+0.00%)
Apr 29, 2001
5951
5995
5948
5967
915,480,000
+15.60(+0.26%)
Apr 27, 2001
5868
5977
5838
5951
1,156,833,024
+83.10(+1.42%)
Apr 26, 2001
5828
5868
5778
5868
1,207,724,032
+40.80(+0.70%)
Apr 25, 2001
5840
5840
5788
5828
1,211,396,992
-12.80(-0.22%)
Apr 24, 2001
5871
5911
5824
5840
1,147,117,952
-31.00(-0.53%)
Apr 23, 2001
5880
5889
5834
5871
1,044,822,976
+0.00(+0.00%)
Apr 22, 2001
5880
5889
5834
5871
1,044,822,976
-8.50(-0.14%)
Apr 20, 2001
5872
5898
5820
5880
1,199,469,952
+8.20(+0.14%)
Apr 19, 2001
5890
5943
5845
5872
1,832,588,032
-18.60(-0.32%)
Apr 18, 2001
5761
5903
5761
5890
1,421,485,952
+129.10(+2.24%)
Apr 17, 2001
5767
5774
5655
5761
1,044,552,000
-5.50(-0.10%)
Apr 16, 2001
5767
5767
5767
5767
0
+0.00(+0.00%)
Apr 15, 2001
5767
5767
5767
5767
0
+0.00(+0.00%)
Apr 13, 2001
5767
5767
5767
5767
0
+0.00(+0.00%)
Apr 12, 2001
5788
5796
5735
5767
859,678,976
-21.50(-0.37%)
Apr 11, 2001
5803
5841
5767
5788
1,508,439,040
-14.90(-0.26%)
Apr 10, 2001
5663
5808
5663
5803
1,475,426,048
+139.70(+2.47%)
Apr 09, 2001
5602
5680
5570
5663
1,008,424,000
+0.00(+0.00%)
Apr 08, 2001
5602
5680
5570
5663
1,008,424,000
+61.80(+1.10%)
Apr 06, 2001
5622
5686
5543
5602
1,039,958,016
-20.30(-0.36%)
Apr 05, 2001
5536
5659
5529
5622
1,326,086,016
+86.10(+1.56%)
Apr 04, 2001
5463
5537
5354
5536
1,444,764,032
+72.60(+1.33%)
Apr 03, 2001
5618
5618
5460
5463
1,230,632,960
-155.40(-2.77%)
Apr 02, 2001
5634
5654
5559
5618
931,435,008
+0.00(+0.00%)
Apr 01, 2001
5634
5654
5559
5618
931,435,008
-15.20(-0.27%)
Mar 31, 2001
5588
5665
5574
5634
1,167,826,048
+45.30(+0.81%)
Mar 30, 2001
5614
5614
5520
5588
1,370,187,008
-25.60(-0.46%)
Mar 29, 2001
5728
5728
5592
5614
1,148,621,952
-114.10(-1.99%)
Mar 28, 2001
5577
5728
5546
5728
1,251,084,032
+151.50(+2.72%)
Mar 27, 2001
5402
5581
5402
5577
1,114,983,936
+0.00(+0.00%)
Mar 26, 2001
5402
5581
5402
5577
1,114,983,936
+174.30(+3.23%)
Mar 24, 2001
5315
5438
5315
5402
1,279,995,008
+87.50(+1.65%)
Mar 23, 2001
5541
5541
5280
5315
1,669,368,960
-225.90(-4.08%)
Mar 22, 2001
5647
5647
5496
5541
1,329,907,968
-106.10(-1.88%)
Mar 21, 2001
5552
5647
5552
5647
1,205,264,000
+95.20(+1.71%)
Mar 20, 2001
5563
5609
5536
5552
1,047,462,016
+0.00(+0.00%)
Mar 19, 2001
5563
5609
5536
5552
1,047,462,016
-11.20(-0.20%)
Mar 17, 2001
5729
5729
5556
5563
1,357,289,984
-166.40(-2.90%)
Mar 16, 2001
5626
5729
5595
5729
1,396,920,064
+103.20(+1.83%)
Mar 15, 2001
5721
5742
5471
5626
1,689,746,944
-94.70(-1.66%)
Mar 14, 2001
5826
5826
5721
5721
1,264,301,056
-105.80(-1.82%)
Mar 13, 2001
5917
5917
5786
5826
954,406,976
+0.00(+0.00%)
Mar 12, 2001
5917
5917
5786
5826
954,406,976
-90.80(-1.53%)
Mar 10, 2001
6003
6003
5909
5917
854,593,024
-85.90(-1.43%)
Mar 09, 2001
6002
6050
5982
6003
1,306,219,008
+1.40(+0.02%)
Mar 08, 2001
6012
6035
5970
6002
1,301,026,944
-10.20(-0.17%)
Mar 07, 2001
5931
6028
5928
6012
1,448,595,968
+80.70(+1.36%)
Mar 06, 2001
5859
5931
5857
5931
948,673,984
+0.00(+0.00%)
Mar 05, 2001
5859
5931
5857
5931
948,673,984
+72.70(+1.24%)
Mar 03, 2001
5909
5924
5830
5859
1,269,277,056
-50.00(-0.85%)
Mar 02, 2001
5918
5949
5868
5909
1,356,359,040
-9.30(-0.16%)
Mar 01, 2001
5941
5997
5902
5918
1,202,258,944
-23.30(-0.39%)
Feb 28, 2001
5917
5975
5907
5941
1,106,443,008
+24.40(+0.41%)
Feb 27, 2001
5944
6004
5914
5917
985,884,992
+0.00(+0.00%)
Feb 26, 2001
5944
6004
5914
5917
985,884,992
-26.90(-0.45%)
Feb 24, 2001
6003
6023
5905
5944
1,073,539,008
-59.40(-0.99%)
Feb 23, 2001
5972
6011
5937
6003
1,270,787,968
+30.70(+0.51%)
Feb 22, 2001
5980
5999
5922
5972
1,311,298,944
-7.70(-0.13%)
Feb 21, 2001
6094
6134
5975
5980
1,048,942,016
-113.90(-1.87%)
Feb 20, 2001
6088
6102
6065
6094
875,081,984
+0.00(+0.00%)
Feb 19, 2001
6088
6102
6065
6094
875,081,984
+5.70(+0.09%)
Feb 17, 2001
6198
6198
6083
6088
1,125,268,992
-109.60(-1.77%)
Feb 16, 2001
6176
6213
6156
6198
1,153,271,040
+21.70(+0.35%)
Feb 15, 2001
6228
6228
6132
6176
1,588,897,024
-52.30(-0.84%)
Feb 14, 2001
6241
6263
6209
6228
1,172,372,992
-12.90(-0.21%)
Feb 13, 2001
6164
6241
6156
6241
986,580,992
+0.00(+0.00%)
Feb 12, 2001
6164
6241
6156
6241
986,580,992
+77.10(+1.25%)
Feb 10, 2001
6206
6214
6153
6164
1,567,587,968
-41.80(-0.67%)
Feb 09, 2001
6226
6266
6203
6206
1,084,610,944
-19.60(-0.31%)
Feb 08, 2001
6293
6293
6197
6226
1,856,199,936
-67.70(-1.08%)
Feb 07, 2001
6269
6307
6263
6293
1,315,785,984
+24.20(+0.39%)
Feb 06, 2001
6256
6281
6237
6269
959,105,984
+0.00(+0.00%)
Feb 05, 2001
6256
6281
6237
6269
959,105,984
+12.80(+0.20%)
Feb 03, 2001
6252
6291
6252
6256
1,065,182,976
+4.60(+0.07%)
Feb 02, 2001
6298
6310
6233
6252
1,227,939,968
-45.70(-0.73%)
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.