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
)
8,445.80
+17.67 (+0.21%)
Daily Price
Updated: 4:35 PM EDT, May 15, 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, 2005
4790
4824
4774
4802
1,597,028,224
+11.50(+0.24%)
Apr 28, 2005
4789
4821
4776
4790
1,962,760,576
+0.80(+0.02%)
Apr 27, 2005
4846
4846
4781
4789
1,816,257,152
-56.10(-1.16%)
Apr 26, 2005
4865
4880
4832
4846
1,464,104,576
-19.40(-0.40%)
Apr 25, 2005
4849
4868
4841
4865
1,118,656,640
+0.00(+0.00%)
Apr 24, 2005
4849
4868
4841
4865
1,118,656,640
+15.60(+0.32%)
Apr 22, 2005
4820
4859
4820
4849
1,176,245,760
+29.70(+0.62%)
Apr 21, 2005
4822
4839
4806
4820
1,608,916,992
-2.40(-0.05%)
Apr 20, 2005
4856
4874
4818
4822
1,638,336,384
-33.60(-0.69%)
Apr 19, 2005
4827
4863
4827
4856
1,521,697,024
+28.50(+0.59%)
Apr 18, 2005
4892
4892
4795
4827
1,851,228,416
+0.00(+0.00%)
Apr 17, 2005
4892
4892
4795
4827
1,851,228,416
-64.50(-1.32%)
Apr 15, 2005
4945
4945
4892
4892
1,686,702,848
-53.80(-1.09%)
Apr 14, 2005
4961
4961
4937
4945
1,600,781,952
-15.40(-0.31%)
Apr 13, 2005
4946
4974
4946
4961
1,386,459,776
+14.60(+0.30%)
Apr 12, 2005
4973
4974
4941
4946
1,342,085,248
-27.10(-0.54%)
Apr 11, 2005
4984
4984
4964
4973
1,155,338,240
+0.00(+0.00%)
Apr 10, 2005
4984
4984
4964
4973
1,155,338,240
-10.40(-0.21%)
Apr 08, 2005
4977
4994
4975
4984
1,402,982,400
+6.70(+0.13%)
Apr 07, 2005
4947
4984
4947
4977
1,686,661,760
+29.60(+0.60%)
Apr 06, 2005
4943
4954
4937
4947
1,619,842,688
+4.50(+0.09%)
Apr 05, 2005
4897
4944
4897
4943
1,891,465,600
+46.20(+0.94%)
Apr 04, 2005
4914
4923
4877
4897
1,293,784,960
+0.00(+0.00%)
Apr 03, 2005
4914
4923
4877
4897
1,293,784,960
-17.30(-0.35%)
Apr 02, 2005
4894
4942
4894
4914
1,732,700,032
+19.60(+0.40%)
Apr 01, 2005
4901
4934
4894
4894
1,718,364,416
-6.30(-0.13%)
Mar 31, 2005
4919
4919
4886
4901
1,569,511,168
-18.30(-0.37%)
Mar 30, 2005
4922
4924
4893
4919
1,504,207,360
-3.50(-0.07%)
Mar 29, 2005
4922
4922
4922
4922
0
+0.00(+0.00%)
Mar 28, 2005
4922
4922
4922
4922
0
+0.00(+0.00%)
Mar 26, 2005
4922
4922
4922
4922
0
+0.00(+0.00%)
Mar 25, 2005
4910
4934
4904
4922
1,824,076,544
+12.10(+0.25%)
Mar 24, 2005
4937
4937
4887
4910
1,945,899,648
-26.90(-0.54%)
Mar 23, 2005
4934
4947
4908
4937
1,946,015,360
+3.80(+0.08%)
Mar 22, 2005
4923
4952
4923
4934
1,564,295,040
+0.00(+0.00%)
Mar 21, 2005
4923
4952
4923
4934
1,564,295,040
+10.20(+0.21%)
Mar 19, 2005
4922
4948
4922
4923
1,947,698,816
+1.20(+0.02%)
Mar 18, 2005
4938
4953
4920
4922
1,923,444,352
-15.50(-0.31%)
Mar 17, 2005
5000
5000
4928
4938
1,738,229,248
-62.60(-1.25%)
Mar 16, 2005
4975
5006
4975
5000
1,422,323,840
+25.20(+0.51%)
Mar 15, 2005
4982
4995
4948
4975
1,336,157,952
+0.00(+0.00%)
Mar 14, 2005
4982
4995
4948
4975
1,336,157,952
-7.10(-0.14%)
Mar 12, 2005
4962
4992
4962
4982
1,556,807,680
+20.00(+0.40%)
Mar 11, 2005
4996
4996
4957
4962
1,697,801,984
-34.00(-0.68%)
Mar 10, 2005
5011
5039
4993
4996
1,860,240,768
-14.80(-0.30%)
Mar 09, 2005
5027
5030
5002
5011
1,480,920,320
-16.30(-0.32%)
Mar 08, 2005
5036
5041
5014
5027
1,149,090,560
+0.00(+0.00%)
Mar 07, 2005
5036
5041
5014
5027
1,149,090,560
-9.10(-0.18%)
Mar 05, 2005
5015
5042
5012
5036
1,488,538,368
+21.50(+0.43%)
Mar 04, 2005
4993
5024
4993
5015
1,551,443,200
+22.00(+0.44%)
Mar 03, 2005
5000
5001
4966
4993
1,717,154,432
-7.70(-0.15%)
Mar 02, 2005
4968
5005
4967
5000
1,797,019,136
+32.00(+0.64%)
Mar 01, 2005
5007
5030
4968
4968
1,811,915,264
+0.00(+0.00%)
Feb 28, 2005
5007
5030
4968
4968
1,811,915,264
-38.30(-0.76%)
Feb 26, 2005
4972
5011
4972
5007
1,561,726,848
+34.70(+0.70%)
Feb 25, 2005
4988
5002
4972
4972
1,704,490,752
-16.40(-0.33%)
Feb 24, 2005
5033
5033
4971
4988
1,878,485,632
-44.40(-0.88%)
Feb 23, 2005
5061
5063
5013
5033
1,788,686,848
-27.90(-0.55%)
Feb 22, 2005
5057
5078
5048
5061
1,124,769,152
+0.00(+0.00%)
Feb 21, 2005
5057
5078
5048
5061
1,124,769,152
+3.60(+0.07%)
Feb 19, 2005
5057
5066
5046
5057
1,807,130,240
-0.20(-0.00%)
Feb 18, 2005
5053
5078
5052
5057
1,572,721,152
+4.20(+0.08%)
Feb 17, 2005
5059
5060
5036
5053
1,597,248,896
-5.70(-0.11%)
Feb 16, 2005
5042
5066
5036
5059
1,382,880,768
+17.10(+0.34%)
Feb 15, 2005
5044
5050
5030
5042
1,161,455,744
+0.00(+0.00%)
Feb 14, 2005
5044
5050
5030
5042
1,161,455,744
-2.40(-0.05%)
Feb 12, 2005
5000
5045
5000
5044
1,725,310,592
+44.20(+0.88%)
Feb 11, 2005
4990
5015
4977
5000
1,676,851,712
+9.60(+0.19%)
Feb 10, 2005
4996
5003
4974
4990
1,669,911,168
-5.10(-0.10%)
Feb 09, 2005
4980
4996
4969
4996
1,718,790,784
+15.70(+0.32%)
Feb 08, 2005
4942
4983
4942
4980
1,563,820,544
+0.00(+0.00%)
Feb 07, 2005
4942
4983
4942
4980
1,563,820,544
+38.30(+0.78%)
Feb 05, 2005
4908
4947
4908
4942
1,813,268,352
+33.20(+0.68%)
Feb 04, 2005
4916
4924
4898
4908
1,934,906,240
-7.90(-0.16%)
Feb 03, 2005
4906
4919
4898
4916
1,738,923,776
+10.00(+0.20%)
Feb 02, 2005
4852
4906
4852
4906
1,771,418,752
+53.90(+1.11%)
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.