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
The Priceline Group
(NQ:
)
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 (%)
May 30, 2014
1292
1292
1269
1279
906,145
-13.10(-1.01%)
May 29, 2014
1271
1293
1266
1292
810,189
+21.71(+1.71%)
May 28, 2014
1256
1275
1246
1270
894,552
+10.91(+0.87%)
May 27, 2014
1206
1260
1206
1259
1,348,534
+61.99(+5.18%)
May 23, 2014
1179
1197
1197
1197
527,400
+16.12(+1.36%)
May 22, 2014
1177
1186
1172
1181
416,911
+3.56(+0.30%)
May 21, 2014
1159
1178
1149
1177
685,702
+27.16(+2.36%)
May 20, 2014
1161
1167
1144
1150
635,743
-8.51(-0.73%)
May 19, 2014
1132
1162
1129
1159
777,893
+21.63(+1.90%)
May 16, 2014
1136
1139
1121
1137
791,051
+0.91(+0.08%)
May 15, 2014
1143
1143
1118
1136
857,894
-9.56(-0.83%)
May 14, 2014
1159
1167
1141
1146
637,901
-14.10(-1.22%)
May 13, 2014
1164
1172
1157
1160
593,632
-3.41(-0.29%)
May 12, 2014
1144
1166
1143
1163
775,216
+27.41(+2.41%)
May 09, 2014
1116
1138
1112
1136
1,192,882
+27.91(+2.52%)
May 08, 2014
1097
1153
1087
1108
2,617,363
-23.74(-2.10%)
May 07, 2014
1173
1174
1124
1132
1,153,181
-36.62(-3.13%)
May 06, 2014
1190
1192
1167
1168
581,371
-23.25(-1.95%)
May 05, 2014
1170
1193
1160
1192
493,602
+11.68(+0.99%)
May 02, 2014
1189
1196
1171
1180
693,005
-0.67(-0.06%)
May 01, 2014
1164
1194
1156
1181
928,448
+22.85(+1.97%)
Apr 30, 2014
1145
1160
1138
1158
620,720
+2.91(+0.25%)
Apr 29, 2014
1148
1165
1133
1155
786,722
+15.12(+1.33%)
Apr 28, 2014
1158
1159
1107
1140
1,538,331
-17.52(-1.51%)
Apr 25, 2014
1212
1212
1154
1157
1,396,417
-59.79(-4.91%)
Apr 24, 2014
1232
1235
1204
1217
610,530
-2.92(-0.24%)
Apr 23, 2014
1232
1235
1214
1220
578,263
-10.05(-0.82%)
Apr 22, 2014
1227
1237
1220
1230
667,235
+8.96(+0.73%)
Apr 21, 2014
1213
1224
1204
1221
571,032
+12.68(+1.05%)
Apr 17, 2014
1206
1208
1208
1208
1,059,700
-3.89(-0.32%)
Apr 16, 2014
1178
1213
1174
1212
1,398,327
+42.50(+3.63%)
Apr 15, 2014
1172
1182
1141
1170
1,028,432
+2.54(+0.22%)
Apr 14, 2014
1168
1188
1153
1167
975,404
+11.00(+0.95%)
Apr 11, 2014
1160
1177
1147
1156
1,611,137
-21.09(-1.79%)
Apr 10, 2014
1232
1235
1174
1177
1,550,331
-57.33(-4.64%)
Apr 09, 2014
1197
1235
1185
1235
1,486,973
+47.09(+3.97%)
Apr 08, 2014
1175
1197
1168
1188
1,302,811
+17.81(+1.52%)
Apr 07, 2014
1168
1190
1138
1170
1,741,374
-8.35(-0.71%)
Apr 04, 2014
1248
1250
1178
1178
2,047,826
-59.37(-4.80%)
Apr 03, 2014
1265
1266
1224
1237
1,060,229
-29.21(-2.31%)
Apr 02, 2014
1256
1277
1250
1267
1,016,986
+15.29(+1.22%)
Apr 01, 2014
1203
1252
1201
1251
1,206,801
+59.48(+4.99%)
Mar 31, 2014
1205
1215
1190
1192
774,618
-0.12(-0.01%)
Mar 28, 2014
1189
1215
1183
1192
1,165,087
+9.76(+0.83%)
Mar 27, 2014
1189
1192
1156
1182
1,629,349
-6.52(-0.55%)
Mar 26, 2014
1230
1240
1189
1189
1,063,168
-34.93(-2.85%)
Mar 25, 2014
1232
1245
1203
1224
1,417,920
-4.23(-0.34%)
Mar 24, 2014
1275
1276
1212
1228
1,425,296
-40.90(-3.22%)
Mar 21, 2014
1317
1317
1268
1269
1,170,670
-23.56(-1.82%)
Mar 20, 2014
1286
1300
1272
1292
635,275
+5.16(+0.40%)
Mar 19, 2014
1308
1315
1278
1287
707,884
-17.20(-1.32%)
Mar 18, 2014
1295
1305
1291
1304
567,131
+16.47(+1.28%)
Mar 17, 2014
1273
1309
1267
1288
900,245
+20.03(+1.58%)
Mar 14, 2014
1295
1297
1267
1268
866,235
-31.80(-2.45%)
Mar 13, 2014
1338
1338
1295
1300
966,738
-32.85(-2.47%)
Mar 12, 2014
1323
1339
1316
1333
633,716
+6.28(+0.47%)
Mar 11, 2014
1348
1348
1324
1326
628,113
-17.14(-1.28%)
Mar 10, 2014
1357
1359
1333
1343
630,061
-14.60(-1.08%)
Mar 07, 2014
1373
1374
1354
1358
562,565
-6.36(-0.47%)
Mar 06, 2014
1371
1379
1361
1364
484,169
-6.03(-0.44%)
Mar 05, 2014
1366
1371
1356
1370
475,563
+2.11(+0.15%)
Mar 04, 2014
1349
1369
1347
1368
670,621
+30.08(+2.25%)
Mar 03, 2014
1331
1342
1321
1338
701,325
-10.60(-0.79%)
Feb 28, 2014
1357
1367
1339
1349
927,056
-8.95(-0.66%)
Feb 27, 2014
1357
1363
1350
1358
629,658
+0.85(+0.06%)
Feb 26, 2014
1359
1375
1342
1357
1,096,261
+3.45(+0.25%)
Feb 25, 2014
1317
1357
1315
1353
1,214,605
+39.82(+3.03%)
Feb 24, 2014
1318
1324
1305
1314
825,415
-1.98(-0.15%)
Feb 21, 2014
1328
1333
1283
1316
2,073,420
+32.65(+2.54%)
Feb 20, 2014
1284
1286
1254
1283
1,648,452
+9.24(+0.73%)
Feb 19, 2014
1302
1309
1271
1274
1,063,944
-27.88(-2.14%)
Feb 18, 2014
1284
1314
1276
1302
1,110,591
+21.66(+1.69%)
Feb 14, 2014
1276
1280
1280
1280
906,600
+3.91(+0.31%)
Feb 13, 2014
1241
1283
1239
1276
1,222,148
+29.43(+2.36%)
Feb 12, 2014
1223
1250
1218
1247
1,145,351
+32.71(+2.69%)
Feb 11, 2014
1207
1216
1201
1214
541,983
+6.11(+0.51%)
Feb 10, 2014
1191
1212
1187
1208
583,848
+12.43(+1.04%)
Feb 07, 2014
1159
1197
1158
1195
1,401,963
+57.05(+5.01%)
Feb 06, 2014
1128
1146
1126
1138
445,285
+14.33(+1.27%)
Feb 05, 2014
1123
1134
1104
1124
531,833
-2.11(-0.19%)
Feb 04, 2014
1118
1129
1107
1126
552,968
+12.63(+1.13%)
Feb 03, 2014
1144
1151
1107
1113
734,768
-31.40(-2.74%)
Jan 31, 2014
1143
1161
1139
1145
810,787
-15.11(-1.30%)
Jan 30, 2014
1145
1163
1142
1160
788,884
+26.21(+2.31%)
Jan 29, 2014
1150
1158
1133
1134
684,390
-28.74(-2.47%)
Jan 28, 2014
1154
1169
1150
1163
631,853
+19.29(+1.69%)
Jan 27, 2014
1181
1187
1138
1143
1,202,150
-36.69(-3.11%)
Jan 24, 2014
1195
1203
1173
1180
880,362
-28.93(-2.39%)
Jan 23, 2014
1207
1215
1196
1209
531,500
-4.43(-0.37%)
Jan 22, 2014
1208
1214
1204
1213
632,057
+7.34(+0.61%)
Jan 21, 2014
1182
1207
1176
1206
753,613
+27.91(+2.37%)
Jan 17, 2014
1185
1178
1178
1178
610,100
-6.61(-0.56%)
Jan 16, 2014
1171
1190
1171
1185
785,902
+11.79(+1.01%)
Jan 15, 2014
1159
1174
1159
1173
576,181
+13.65(+1.18%)
Jan 14, 2014
1139
1161
1135
1159
624,006
+19.49(+1.71%)
Jan 13, 2014
1143
1163
1134
1140
612,688
-9.12(-0.79%)
Jan 10, 2014
1156
1156
1142
1149
489,689
-4.85(-0.42%)
Jan 09, 2014
1158
1163
1144
1154
474,624
-3.81(-0.33%)
Jan 08, 2014
1164
1168
1157
1158
508,796
-5.57(-0.48%)
Jan 07, 2014
1147
1166
1142
1163
668,733
+23.54(+2.07%)
Jan 06, 2014
1132
1144
1113
1140
656,359
+6.85(+0.60%)
Jan 03, 2014
1147
1153
1131
1133
624,006
-12.76(-1.11%)
Jan 02, 2014
1160
1161
1140
1145
665,961
-16.96(-1.46%)
Dec 31, 2013
1156
1162
1162
1162
444,000
+9.51(+0.82%)
Dec 30, 2013
1172
1172
1151
1153
645,718
-17.42(-1.49%)
Dec 27, 2013
1192
1192
1169
1170
516,785
-19.54(-1.64%)
Dec 26, 2013
1183
1190
1178
1190
307,857
+9.95(+0.84%)
Dec 24, 2013
1186
1188
1180
1180
254,598
-7.35(-0.62%)
Dec 23, 2013
1194
1194
1180
1187
512,492
-3.70(-0.31%)
Dec 20, 2013
1194
1197
1189
1191
779,249
-0.62(-0.05%)
Dec 19, 2013
1188
1194
1184
1192
602,125
+3.58(+0.30%)
Dec 18, 2013
1161
1189
1145
1188
876,785
+27.09(+2.33%)
Dec 17, 2013
1175
1175
1156
1161
592,069
-13.35(-1.14%)
Dec 16, 2013
1171
1179
1168
1174
430,735
+2.98(+0.25%)
Dec 13, 2013
1182
1182
1169
1171
485,569
-3.97(-0.34%)
Dec 12, 2013
1180
1183
1171
1175
403,509
-2.87(-0.24%)
Dec 11, 2013
1193
1198
1175
1178
583,246
-10.81(-0.91%)
Dec 10, 2013
1178
1192
1176
1189
438,298
+10.24(+0.87%)
Dec 09, 2013
1184
1187
1175
1179
482,350
-1.72(-0.15%)
Dec 06, 2013
1189
1189
1173
1180
0
+6.01(+0.51%)
Dec 05, 2013
1181
1181
1170
1174
0
-7.28(-0.62%)
Dec 04, 2013
1172
1185
1167
1182
0
+5.19(+0.44%)
Dec 03, 2013
1181
1188
1172
1176
482,656
-12.02(-1.01%)
Dec 02, 2013
1196
1197
1179
1188
0
-3.83(-0.32%)
Nov 29, 2013
1194
1199
1190
1192
0
+5.14(+0.43%)
Nov 27, 2013
1182
1193
1179
1187
0
+9.21(+0.78%)
Nov 26, 2013
1163
1183
1156
1178
0
+18.81(+1.62%)
Nov 25, 2013
1164
1166
1156
1159
0
+0.18(+0.02%)
Nov 22, 2013
1160
1163
1153
1159
0
-0.12(-0.01%)
Nov 21, 2013
1158
1163
1151
1159
493,244
+12.02(+1.05%)
Nov 20, 2013
1148
1164
1139
1147
0
+28.67(+2.56%)
Nov 19, 2013
1125
1134
1110
1118
0
-9.51(-0.84%)
Nov 18, 2013
1140
1145
1121
1128
614,857
-11.60(-1.02%)
Nov 15, 2013
1143
1145
1131
1140
0
+2.09(+0.18%)
Nov 14, 2013
1133
1143
1129
1137
589,053
+37.95(+3.45%)
Nov 12, 2013
1103
1107
1093
1099
639,196
+2.99(+0.27%)
Nov 11, 2013
1068
1110
1067
1096
0
+23.30(+2.17%)
Nov 08, 2013
1056
1077
1042
1073
0
+50.31(+4.92%)
Nov 07, 2013
1057
1063
1021
1023
1,280,361
-35.15(-3.32%)
Nov 06, 2013
1079
1085
1051
1058
0
-24.19(-2.24%)
Nov 05, 2013
1071
1085
1060
1082
0
+11.66(+1.09%)
Nov 04, 2013
1057
1071
1047
1071
533,814
+18.07(+1.72%)
Nov 01, 2013
1056
1057
1044
1052
0
-1.33(-0.13%)
Oct 31, 2013
1082
1082
1044
1054
667,222
-14.72(-1.38%)
Oct 30, 2013
1075
1078
1058
1069
361,499
-0.97(-0.09%)
Oct 29, 2013
1065
1075
1055
1070
0
+9.37(+0.88%)
Oct 28, 2013
1072
1075
1057
1060
371,219
-10.70(-1.00%)
Oct 25, 2013
1086
1089
1067
1071
0
-9.55(-0.88%)
Oct 24, 2013
1074
1083
1066
1080
483,161
+14.43(+1.35%)
Oct 23, 2013
1073
1078
1056
1066
482,892
-9.66(-0.90%)
Oct 22, 2013
1094
1099
1057
1076
847,717
-11.46(-1.05%)
Oct 21, 2013
1053
1090
1051
1087
0
+38.84(+3.71%)
Oct 18, 2013
1050
1056
1045
1048
925,814
+16.10(+1.56%)
Oct 17, 2013
1032
1042
1026
1032
476,523
-3.05(-0.29%)
Oct 16, 2013
1029
1039
1026
1035
396,300
+13.69(+1.34%)
Oct 15, 2013
1016
1032
1013
1022
474,656
+3.88(+0.38%)
Oct 14, 2013
1007
1019
993.75
1018
0
+7.00(+0.69%)
Oct 11, 2013
1013
1028
1006
1011
0
-2.56(-0.25%)
Oct 10, 2013
1006
1016
1002
1013
756,625
+24.16(+2.44%)
Oct 09, 2013
1002
1002
972.40
989.03
0
-9.10(-0.91%)
Oct 08, 2013
1042
1045
983.00
998.13
0
-43.55(-4.18%)
Oct 07, 2013
1061
1061
1040
1042
0
-20.49(-1.93%)
Oct 04, 2013
1052
1064
1045
1062
558,084
+12.86(+1.23%)
Oct 03, 2013
1066
1075
1043
1049
726,178
-18.07(-1.69%)
Oct 02, 2013
1036
1073
1035
1067
1,153,893
+29.11(+2.80%)
Oct 01, 2013
1008
1039
1008
1038
0
+27.32(+2.70%)
Sep 30, 2013
1009
1017
1004
1011
0
-4.02(-0.40%)
Sep 27, 2013
1008
1020
1005
1015
0
+3.36(+0.33%)
Sep 26, 2013
1002
1014
999.48
1012
378,556
+14.29(+1.43%)
Sep 25, 2013
1007
1008
996.18
997.32
0
-8.67(-0.86%)
Sep 24, 2013
997.73
1014
989.26
1006
531,192
+9.23(+0.93%)
Sep 23, 2013
1000
1008
986.06
996.76
444,739
-6.25(-0.62%)
Sep 20, 2013
1001
1007
998.08
1003
0
+2.39(+0.24%)
Sep 19, 2013
997.48
1003
989.03
1001
539,673
+5.53(+0.56%)
Sep 18, 2013
967.26
1001
967.02
995.09
0
+24.85(+2.56%)
Sep 17, 2013
965.97
973.42
962.10
970.24
0
+2.50(+0.26%)
Sep 16, 2013
977.41
977.74
965.89
967.74
0
+0.92(+0.10%)
Sep 13, 2013
971.70
971.70
960.17
966.82
0
-2.97(-0.31%)
Sep 12, 2013
979.23
982.13
968.08
969.79
0
-11.77(-1.20%)
Sep 11, 2013
977.42
985.77
970.84
981.56
0
+4.06(+0.42%)
Sep 10, 2013
970.75
979.93
968.56
977.50
407,197
+11.84(+1.23%)
Sep 09, 2013
961.50
968.44
959.21
965.66
0
+6.51(+0.68%)
Sep 06, 2013
962.42
965.00
946.51
959.15
0
+1.35(+0.14%)
Sep 05, 2013
950.91
962.96
950.52
957.80
0
+5.35(+0.56%)
Sep 04, 2013
945.00
952.62
937.21
952.45
443,722
+9.62(+1.02%)
Sep 03, 2013
949.40
953.65
940.84
942.83
0
+4.30(+0.46%)
Aug 30, 2013
942.00
946.27
935.07
938.53
0
-2.12(-0.23%)
Aug 29, 2013
932.99
946.89
932.99
940.65
0
+6.04(+0.65%)
Aug 28, 2013
935.77
939.13
930.82
934.61
306,429
-0.99(-0.11%)
Aug 27, 2013
939.65
944.27
932.11
935.60
486,554
-13.94(-1.47%)
Aug 26, 2013
952.31
961.24
948.72
949.54
342,280
-4.69(-0.49%)
Aug 23, 2013
956.50
956.87
951.10
954.23
0
+2.08(+0.22%)
Aug 22, 2013
945.29
954.00
943.51
952.15
369,283
+11.95(+1.27%)
Aug 21, 2013
936.49
951.00
932.00
940.20
537,034
+7.43(+0.80%)
Aug 20, 2013
933.47
942.15
932.62
932.77
0
-0.36(-0.04%)
Aug 19, 2013
934.00
947.00
931.90
933.13
0
-6.94(-0.74%)
Aug 16, 2013
940.20
949.00
937.01
940.07
0
+1.28(+0.14%)
Aug 15, 2013
935.23
943.41
928.80
938.79
823,032
-1.21(-0.13%)
Aug 14, 2013
950.23
958.97
938.98
940.00
835,459
-13.61(-1.43%)
Aug 13, 2013
960.43
963.37
948.99
953.61
670,342
-4.41(-0.46%)
Aug 12, 2013
966.32
969.66
956.90
958.02
713,388
-11.87(-1.22%)
Aug 09, 2013
992.03
994.98
969.45
969.89
2,621,099
+36.14(+3.87%)
Aug 08, 2013
936.05
937.00
915.93
933.75
1,300,010
+6.17(+0.67%)
Aug 07, 2013
931.79
932.72
912.73
927.58
868,843
-7.80(-0.83%)
Aug 06, 2013
935.66
940.00
923.36
935.38
930,222
+6.80(+0.73%)
Aug 05, 2013
914.90
930.75
910.26
928.58
704,503
+20.22(+2.23%)
Aug 02, 2013
907.24
913.82
899.24
908.36
675,480
+4.01(+0.44%)
Aug 01, 2013
885.74
906.53
883.28
904.35
1,008,594
+28.68(+3.28%)
Jul 31, 2013
890.17
890.17
875.19
875.67
0
-11.19(-1.26%)
Jul 30, 2013
894.72
898.73
881.00
886.86
0
-1.25(-0.14%)
Jul 29, 2013
900.59
904.69
886.67
888.11
0
-11.97(-1.33%)
Jul 26, 2013
885.66
907.25
884.00
900.08
0
-11.92(-1.31%)
Jul 25, 2013
902.69
919.38
900.61
912.00
957,861
+17.98(+2.01%)
Jul 24, 2013
901.37
905.64
892.10
894.02
445,585
-1.77(-0.20%)
Jul 23, 2013
903.20
906.95
890.80
895.79
367,584
-4.69(-0.52%)
Jul 22, 2013
900.80
908.00
898.32
900.48
0
+4.19(+0.47%)
Jul 19, 2013
900.52
900.52
889.00
896.29
718,455
-3.31(-0.37%)
Jul 18, 2013
903.40
903.40
893.01
899.60
502,004
-6.87(-0.76%)
Jul 17, 2013
904.77
912.80
900.02
906.47
461,321
+4.42(+0.49%)
Jul 16, 2013
915.00
916.12
892.14
902.05
675,615
-9.61(-1.05%)
Jul 15, 2013
922.50
926.27
910.70
911.66
0
-8.73(-0.95%)
Jul 12, 2013
908.71
920.92
907.48
920.39
0
+10.04(+1.10%)
Jul 11, 2013
900.85
912.86
896.08
910.35
816,682
+18.03(+2.02%)
Jul 10, 2013
894.43
897.00
886.49
892.32
0
-4.74(-0.53%)
Jul 09, 2013
891.50
900.40
886.30
897.06
908,335
+8.43(+0.95%)
Jul 08, 2013
874.66
889.40
872.20
888.63
1,161,673
+33.47(+3.91%)
Jul 05, 2013
850.49
856.12
840.00
855.16
0
+9.76(+1.15%)
Jul 03, 2013
836.48
847.33
836.10
845.40
0
+4.34(+0.52%)
Jul 02, 2013
843.11
854.60
838.20
841.06
0
+0.32(+0.04%)
Jul 01, 2013
832.00
844.99
831.11
840.74
0
+14.07(+1.70%)
Jun 28, 2013
819.73
830.00
819.73
826.67
509,335
+4.28(+0.52%)
Jun 27, 2013
825.50
828.06
819.90
822.39
0
+2.83(+0.35%)
Jun 26, 2013
815.80
823.86
814.45
819.56
0
+9.99(+1.23%)
Jun 25, 2013
813.68
817.55
805.03
809.57
0
+4.56(+0.57%)
Jun 24, 2013
805.25
812.00
791.15
805.01
0
-8.04(-0.99%)
Jun 21, 2013
820.74
823.86
805.22
813.05
1,026,099
-2.64(-0.32%)
Jun 20, 2013
822.50
830.38
812.45
815.69
0
-12.86(-1.55%)
Jun 19, 2013
834.00
839.67
827.52
828.55
0
-6.27(-0.75%)
Jun 18, 2013
829.08
839.45
826.52
834.82
634,268
+9.28(+1.12%)
Jun 17, 2013
822.00
831.09
818.60
825.54
0
+9.79(+1.20%)
Jun 14, 2013
812.60
817.49
810.47
815.75
0
+0.93(+0.11%)
Jun 13, 2013
805.43
815.89
803.49
814.82
460,490
+6.92(+0.86%)
Jun 12, 2013
821.48
821.58
802.67
807.90
580,630
-5.52(-0.68%)
Jun 11, 2013
815.32
821.67
809.33
813.42
551,130
-10.03(-1.22%)
Jun 10, 2013
819.21
825.00
815.06
823.45
0
+7.00(+0.86%)
Jun 07, 2013
810.18
819.24
805.11
816.45
0
+10.55(+1.31%)
Jun 06, 2013
794.85
806.03
787.00
805.90
582,641
+10.40(+1.31%)
Jun 05, 2013
797.95
809.00
795.00
795.50
538,923
-3.19(-0.40%)
Jun 04, 2013
800.76
811.00
794.05
798.69
0
-3.93(-0.49%)
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.