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
Health Care Plans Sector
(CIX:
MSECTOR522
)
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 29, 2009
1035
1042
1001
1024
0
-8.88(-0.86%)
May 28, 2009
1029
1064
1019
1033
0
+7.92(+0.77%)
May 27, 2009
1021
1045
1010
1025
0
+3.49(+0.34%)
May 26, 2009
985.79
1029
970.31
1021
0
+30.70(+3.10%)
May 25, 2009
1010
1022
982.78
990.50
0
+0.00(+0.00%)
May 22, 2009
1010
1022
982.78
990.50
0
-19.75(-1.95%)
May 21, 2009
1023
1058
998.98
1010
0
-25.62(-2.47%)
May 20, 2009
1041
1066
1021
1036
0
+6.09(+0.59%)
May 19, 2009
1043
1063
1024
1030
0
-17.06(-1.63%)
May 18, 2009
1045
1052
1004
1047
0
+13.14(+1.27%)
May 15, 2009
1041
1078
1022
1034
0
-10.76(-1.03%)
May 14, 2009
1034
1058
1011
1044
0
+11.92(+1.15%)
May 13, 2009
1019
1056
999.29
1033
0
+1.93(+0.19%)
May 12, 2009
1030
1050
1000
1031
0
-9.44(-0.91%)
May 11, 2009
1071
1081
1029
1040
0
-49.48(-4.54%)
May 08, 2009
1078
1112
1069
1090
0
+33.52(+3.17%)
May 07, 2009
987.06
1078
981.80
1056
0
+73.75(+7.51%)
May 06, 2009
978.55
991.95
954.89
982.26
0
+9.29(+0.96%)
May 05, 2009
930.11
983.63
925.27
972.97
0
+42.82(+4.60%)
May 04, 2009
914.22
931.53
908.33
930.15
0
+24.34(+2.69%)
May 01, 2009
917.59
922.89
892.06
905.81
0
-10.38(-1.13%)
Apr 30, 2009
936.71
952.30
905.69
916.20
0
-9.56(-1.03%)
Apr 29, 2009
926.60
949.45
898.95
925.76
0
-4.57(-0.49%)
Apr 28, 2009
898.37
958.01
891.22
930.33
0
+29.85(+3.31%)
Apr 27, 2009
908.75
925.55
884.55
900.48
0
+0.33(+0.04%)
Apr 24, 2009
911.14
924.72
881.52
900.15
0
-3.97(-0.44%)
Apr 23, 2009
914.07
931.20
868.20
904.12
0
-7.38(-0.81%)
Apr 22, 2009
905.07
935.29
884.99
911.50
0
+1.32(+0.14%)
Apr 21, 2009
954.39
971.27
886.18
910.18
0
-19.94(-2.14%)
Apr 20, 2009
927.39
962.66
912.69
930.12
0
-16.64(-1.76%)
Apr 17, 2009
954.98
962.26
911.01
946.76
0
-7.09(-0.74%)
Apr 16, 2009
982.29
1005
927.03
953.85
0
-24.56(-2.51%)
Apr 15, 2009
952.03
999.53
933.76
978.41
0
+23.01(+2.41%)
Apr 14, 2009
955.60
972.17
933.34
955.40
0
-11.37(-1.18%)
Apr 13, 2009
952.08
978.86
931.96
966.77
0
+37.24(+4.01%)
Apr 10, 2009
916.17
936.67
898.81
929.52
0
+0.00(+0.00%)
Apr 09, 2009
916.17
936.67
898.81
929.52
0
+34.59(+3.86%)
Apr 08, 2009
922.88
940.05
876.38
894.94
0
-9.05(-1.00%)
Apr 07, 2009
854.76
922.95
824.67
903.99
0
+32.37(+3.71%)
Apr 06, 2009
832.52
891.40
828.19
871.62
0
+27.09(+3.21%)
Apr 03, 2009
870.50
887.40
827.87
844.53
0
-25.95(-2.98%)
Apr 02, 2009
859.67
890.15
848.28
870.48
0
+29.71(+3.53%)
Apr 01, 2009
832.85
854.70
805.10
840.77
0
-3.64(-0.43%)
Mar 31, 2009
824.55
869.27
816.80
844.41
0
+27.77(+3.40%)
Mar 30, 2009
816.45
833.21
795.62
816.63
0
-21.16(-2.53%)
Mar 27, 2009
852.27
860.46
827.12
837.79
0
-24.85(-2.88%)
Mar 26, 2009
839.25
872.65
831.77
862.64
0
+27.91(+3.34%)
Mar 25, 2009
832.54
850.01
812.24
834.73
0
+10.57(+1.28%)
Mar 24, 2009
845.03
861.82
821.86
824.15
0
-37.56(-4.36%)
Mar 23, 2009
828.67
862.87
825.22
861.72
0
+54.09(+6.70%)
Mar 20, 2009
838.24
844.45
793.94
807.63
0
-25.43(-3.05%)
Mar 19, 2009
871.21
882.41
821.88
833.06
0
-27.13(-3.15%)
Mar 18, 2009
830.94
886.83
825.11
860.20
0
+24.18(+2.89%)
Mar 17, 2009
815.55
842.12
792.03
836.01
0
+28.98(+3.59%)
Mar 16, 2009
838.99
850.11
804.21
807.03
0
-24.20(-2.91%)
Mar 13, 2009
802.28
845.83
793.92
831.24
0
+33.54(+4.20%)
Mar 12, 2009
741.11
807.47
732.88
797.70
0
+56.62(+7.64%)
Mar 11, 2009
761.01
789.55
729.72
741.08
0
-14.42(-1.91%)
Mar 10, 2009
698.85
760.44
695.46
755.51
0
+64.02(+9.26%)
Mar 09, 2009
685.76
713.04
663.55
691.49
0
-1.78(-0.26%)
Mar 06, 2009
665.00
705.31
651.11
693.27
0
+35.07(+5.33%)
Mar 05, 2009
706.81
718.34
651.14
658.20
0
-60.62(-8.43%)
Mar 04, 2009
699.77
741.92
686.34
718.81
0
+31.16(+4.53%)
Mar 03, 2009
702.26
735.74
660.51
687.66
0
-3.20(-0.46%)
Mar 02, 2009
765.62
769.78
676.21
690.85
0
-89.40(-11.46%)
Feb 27, 2009
795.54
829.05
771.26
780.25
0
-18.67(-2.34%)
Feb 26, 2009
909.28
912.24
777.80
798.92
0
-105.44(-11.66%)
Feb 25, 2009
952.45
953.63
890.84
904.36
0
-50.00(-5.24%)
Feb 24, 2009
925.48
967.10
917.78
954.37
0
+30.25(+3.27%)
Feb 23, 2009
1005
1014
900.88
924.12
0
-115.59(-11.12%)
Feb 20, 2009
1040
1057
1011
1040
0
-16.74(-1.58%)
Feb 19, 2009
1063
1091
1047
1056
0
+5.52(+0.53%)
Feb 18, 2009
1060
1067
1029
1051
0
-6.87(-0.65%)
Feb 17, 2009
1063
1083
1030
1058
0
-37.05(-3.38%)
Feb 16, 2009
1108
1118
1082
1095
0
+0.00(+0.00%)
Feb 13, 2009
1108
1118
1082
1095
0
-15.23(-1.37%)
Feb 12, 2009
1065
1119
1043
1110
0
+20.03(+1.84%)
Feb 11, 2009
1068
1103
1054
1090
0
+11.91(+1.10%)
Feb 10, 2009
1131
1144
1069
1078
0
-61.40(-5.39%)
Feb 09, 2009
1131
1151
1113
1140
0
+13.08(+1.16%)
Feb 06, 2009
1107
1143
1099
1126
0
+16.49(+1.49%)
Feb 05, 2009
1075
1123
1072
1110
0
+29.10(+2.69%)
Feb 04, 2009
1105
1115
1069
1081
0
-21.42(-1.94%)
Feb 03, 2009
1082
1117
1054
1102
0
+30.46(+2.84%)
Feb 02, 2009
1022
1091
1014
1072
0
+35.28(+3.40%)
Jan 30, 2009
1061
1068
1019
1037
0
-24.46(-2.31%)
Jan 29, 2009
1095
1097
1055
1061
0
-44.44(-4.02%)
Jan 28, 2009
1078
1129
1067
1105
0
+47.45(+4.48%)
Jan 27, 2009
1021
1072
1012
1058
0
+43.71(+4.31%)
Jan 26, 2009
1013
1041
996.90
1014
0
+7.62(+0.76%)
Jan 23, 2009
963.75
1023
930.63
1007
0
+27.79(+2.84%)
Jan 22, 2009
926.08
991.44
918.28
978.88
0
+50.90(+5.49%)
Jan 21, 2009
898.10
932.34
882.91
927.97
0
+38.34(+4.31%)
Jan 20, 2009
935.04
953.29
884.53
889.63
0
-100.37(-10.14%)
Jan 19, 2009
971.00
997.12
958.30
990.00
0
+51.41(+5.48%)
Jan 16, 2009
932.00
951.41
912.08
938.59
0
+22.74(+2.48%)
Jan 15, 2009
898.50
927.61
875.54
915.85
0
+16.86(+1.88%)
Jan 14, 2009
922.41
929.11
882.49
898.98
0
-43.28(-4.59%)
Jan 13, 2009
930.99
977.82
914.44
942.27
0
-26.50(-2.74%)
Jan 12, 2009
997.21
1010
954.57
968.76
0
-34.63(-3.45%)
Jan 09, 2009
1022
1030
986.22
1003
0
-17.74(-1.74%)
Jan 08, 2009
1005
1032
991.25
1021
0
+10.48(+1.04%)
Jan 07, 2009
1011
1033
986.05
1011
0
-15.56(-1.52%)
Jan 06, 2009
1034
1051
994.21
1026
0
-5.64(-0.55%)
Jan 05, 2009
1025
1047
999.86
1032
0
+0.26(+0.03%)
Jan 02, 2009
1001
1038
990.36
1032
0
+32.97(+3.30%)
Jan 01, 2009
1014
1028
978.92
998.62
0
+0.00(+0.00%)
Dec 31, 2008
1014
1028
978.92
998.62
0
-14.73(-1.45%)
Dec 30, 2008
959.55
1016
956.75
1013
0
+59.76(+6.27%)
Dec 29, 2008
968.01
971.74
933.48
953.59
0
-14.15(-1.46%)
Dec 26, 2008
960.35
975.09
952.93
967.74
0
+13.71(+1.44%)
Dec 25, 2008
952.42
967.97
934.12
954.03
0
+0.00(+0.00%)
Dec 24, 2008
952.42
967.97
934.12
954.03
0
+2.77(+0.29%)
Dec 23, 2008
957.07
977.71
942.76
951.25
0
+2.65(+0.28%)
Dec 22, 2008
977.97
993.73
923.30
948.60
0
-32.54(-3.32%)
Dec 19, 2008
944.12
998.59
929.46
981.14
0
+43.73(+4.67%)
Dec 18, 2008
908.60
949.89
885.37
937.41
0
+35.26(+3.91%)
Dec 17, 2008
898.97
928.43
880.54
902.15
0
-11.36(-1.24%)
Dec 16, 2008
865.90
924.70
850.08
913.51
0
+39.78(+4.55%)
Dec 15, 2008
866.42
896.34
846.75
873.74
0
+16.07(+1.87%)
Dec 12, 2008
833.21
869.07
820.28
857.66
0
+2.97(+0.35%)
Dec 11, 2008
809.36
882.81
804.46
854.69
0
+39.34(+4.83%)
Dec 10, 2008
807.78
834.29
791.31
815.35
0
+14.42(+1.80%)
Dec 09, 2008
821.97
854.72
782.55
800.93
0
-27.84(-3.36%)
Dec 08, 2008
833.56
851.90
807.78
828.77
0
+11.69(+1.43%)
Dec 05, 2008
753.40
823.52
731.49
817.08
0
+52.70(+6.89%)
Dec 04, 2008
765.87
796.71
749.08
764.38
0
-13.18(-1.70%)
Dec 03, 2008
755.60
784.71
731.02
777.56
0
+9.89(+1.29%)
Dec 02, 2008
768.75
795.94
730.25
767.67
0
+6.85(+0.90%)
Dec 01, 2008
804.88
827.86
758.26
760.83
0
-44.39(-5.51%)
Nov 28, 2008
793.02
818.22
787.79
805.21
0
+7.79(+0.98%)
Nov 27, 2008
757.50
805.60
740.61
797.43
0
+0.00(+0.00%)
Nov 26, 2008
757.50
805.60
740.61
797.43
0
+20.58(+2.65%)
Nov 25, 2008
748.13
787.26
731.56
776.85
0
+47.76(+6.55%)
Nov 24, 2008
677.07
746.95
665.20
729.09
0
+63.10(+9.48%)
Nov 21, 2008
664.76
680.49
589.75
665.98
0
+14.21(+2.18%)
Nov 20, 2008
713.57
738.97
640.64
651.77
0
-69.22(-9.60%)
Nov 19, 2008
771.93
793.93
717.49
720.99
0
-55.48(-7.15%)
Nov 18, 2008
759.91
794.85
741.75
776.48
0
+7.79(+1.01%)
Nov 17, 2008
787.62
810.19
762.18
768.69
0
-32.50(-4.06%)
Nov 14, 2008
805.37
851.53
792.69
801.19
0
-20.42(-2.49%)
Nov 13, 2008
779.44
829.70
729.44
821.62
0
+40.27(+5.15%)
Nov 12, 2008
811.30
821.49
776.17
781.35
0
-42.27(-5.13%)
Nov 11, 2008
853.10
860.10
802.13
823.61
0
-41.45(-4.79%)
Nov 10, 2008
898.64
908.97
850.12
865.07
0
-23.23(-2.62%)
Nov 07, 2008
882.07
905.25
863.24
888.30
0
+12.59(+1.44%)
Nov 06, 2008
894.80
914.34
865.38
875.71
0
-26.26(-2.91%)
Nov 05, 2008
899.36
947.06
884.49
901.98
0
-8.88(-0.98%)
Nov 04, 2008
949.12
959.72
884.36
910.86
0
-22.68(-2.43%)
Nov 03, 2008
904.22
947.31
892.29
933.54
0
+28.62(+3.16%)
Oct 31, 2008
868.52
927.19
793.60
904.92
0
+30.31(+3.47%)
Oct 30, 2008
905.91
914.99
831.82
874.61
0
+7.65(+0.88%)
Oct 29, 2008
907.78
927.06
838.49
866.96
0
-58.83(-6.35%)
Oct 28, 2008
890.96
931.53
836.19
925.79
0
+62.02(+7.18%)
Oct 27, 2008
933.76
959.94
856.00
863.77
0
-87.33(-9.18%)
Oct 24, 2008
919.57
974.77
888.87
951.11
0
-30.58(-3.12%)
Oct 23, 2008
979.68
1019
926.53
981.69
0
+7.45(+0.77%)
Oct 22, 2008
989.87
1023
938.70
974.23
0
-90.06(-8.46%)
Oct 21, 2008
1066
1107
1047
1064
0
-11.30(-1.05%)
Oct 20, 2008
1037
1082
1017
1076
0
+49.52(+4.83%)
Oct 17, 2008
990.27
1076
972.93
1026
0
+26.50(+2.65%)
Oct 16, 2008
1022
1056
923.11
999.57
0
+16.56(+1.68%)
Oct 15, 2008
1061
1082
979.70
983.02
0
-98.23(-9.09%)
Oct 14, 2008
1085
1133
1045
1081
0
+40.79(+3.92%)
Oct 13, 2008
883.27
1046
870.28
1040
0
+186.15(+21.79%)
Oct 10, 2008
826.29
912.93
740.85
854.31
0
-18.69(-2.14%)
Oct 09, 2008
979.32
988.24
849.37
873.00
0
-91.19(-9.46%)
Oct 08, 2008
979.00
1031
943.64
964.18
0
-28.92(-2.91%)
Oct 07, 2008
1063
1090
983.16
993.10
0
-60.60(-5.75%)
Oct 06, 2008
1118
1143
1009
1054
0
-78.63(-6.94%)
Oct 03, 2008
1162
1185
1121
1132
0
-12.58(-1.10%)
Oct 02, 2008
1180
1191
1133
1145
0
-34.06(-2.89%)
Oct 01, 2008
1175
1215
1138
1179
0
+5.28(+0.45%)
Sep 30, 2008
1143
1197
1114
1174
0
+85.32(+7.84%)
Sep 29, 2008
1190
1219
1061
1088
0
-118.62(-9.83%)
Sep 26, 2008
1176
1239
1162
1207
0
+13.64(+1.14%)
Sep 25, 2008
1175
1212
1154
1193
0
+30.63(+2.63%)
Sep 24, 2008
1182
1203
1151
1163
0
-21.13(-1.78%)
Sep 23, 2008
1194
1233
1159
1184
0
-9.44(-0.79%)
Sep 22, 2008
1237
1246
1179
1193
0
-45.81(-3.70%)
Sep 19, 2008
1342
1374
1210
1239
0
+20.86(+1.71%)
Sep 18, 2008
1197
1240
1141
1218
0
+27.24(+2.29%)
Sep 17, 2008
1233
1259
1188
1191
0
-58.64(-4.69%)
Sep 16, 2008
1271
1289
1201
1250
0
-42.10(-3.26%)
Sep 15, 2008
1308
1329
1281
1292
0
-49.44(-3.69%)
Sep 12, 2008
1337
1352
1306
1341
0
-2.14(-0.16%)
Sep 11, 2008
1285
1348
1279
1343
0
+30.07(+2.29%)
Sep 10, 2008
1298
1333
1286
1313
0
+18.74(+1.45%)
Sep 09, 2008
1326
1361
1292
1295
0
-34.17(-2.57%)
Sep 08, 2008
1308
1334
1292
1329
0
+49.81(+3.89%)
Sep 05, 2008
1284
1291
1249
1279
0
-11.67(-0.90%)
Sep 04, 2008
1347
1352
1281
1291
0
-64.23(-4.74%)
Sep 03, 2008
1344
1363
1327
1355
0
+10.37(+0.77%)
Sep 02, 2008
1377
1409
1331
1344
0
-20.10(-1.47%)
Sep 01, 2008
1360
1389
1352
1364
0
+0.00(+0.00%)
Aug 29, 2008
1360
1389
1352
1364
0
+1.80(+0.13%)
Aug 28, 2008
1348
1369
1338
1363
0
+18.70(+1.39%)
Aug 27, 2008
1338
1356
1313
1344
0
+5.14(+0.38%)
Aug 26, 2008
1333
1363
1317
1339
0
+6.54(+0.49%)
Aug 25, 2008
1380
1388
1325
1332
0
-54.28(-3.91%)
Aug 22, 2008
1371
1394
1356
1387
0
+20.29(+1.49%)
Aug 21, 2008
1350
1381
1339
1366
0
+10.13(+0.75%)
Aug 20, 2008
1381
1385
1339
1356
0
-21.10(-1.53%)
Aug 19, 2008
1410
1422
1348
1377
0
-36.34(-2.57%)
Aug 18, 2008
1455
1463
1405
1414
0
-35.37(-2.44%)
Aug 15, 2008
1417
1459
1401
1449
0
+34.45(+2.44%)
Aug 14, 2008
1405
1431
1387
1415
0
+8.04(+0.57%)
Aug 13, 2008
1407
1421
1383
1406
0
-6.19(-0.44%)
Aug 12, 2008
1411
1438
1399
1413
0
-1.41(-0.10%)
Aug 11, 2008
1406
1432
1375
1414
0
+7.52(+0.53%)
Aug 08, 2008
1355
1415
1349
1407
0
+56.70(+4.20%)
Aug 07, 2008
1361
1377
1335
1350
0
-14.80(-1.08%)
Aug 06, 2008
1377
1385
1344
1365
0
-17.39(-1.26%)
Aug 05, 2008
1326
1386
1312
1382
0
+52.61(+3.96%)
Aug 04, 2008
1300
1349
1277
1329
0
+46.38(+3.61%)
Aug 01, 2008
1289
1304
1250
1283
0
-10.61(-0.82%)
Jul 31, 2008
1278
1328
1268
1294
0
+17.81(+1.40%)
Jul 30, 2008
1275
1294
1247
1276
0
+4.11(+0.32%)
Jul 29, 2008
1263
1280
1240
1272
0
+19.67(+1.57%)
Jul 28, 2008
1271
1292
1248
1252
0
-14.60(-1.15%)
Jul 25, 2008
1260
1283
1249
1267
0
+9.25(+0.74%)
Jul 24, 2008
1284
1291
1246
1257
0
-30.80(-2.39%)
Jul 23, 2008
1252
1299
1235
1288
0
+93.39(+7.82%)
Jul 22, 2008
1128
1212
1123
1195
0
+82.98(+7.46%)
Jul 21, 2008
1129
1139
1105
1112
0
-14.06(-1.25%)
Jul 18, 2008
1121
1140
1100
1126
0
+7.01(+0.63%)
Jul 17, 2008
1084
1124
1073
1119
0
+37.40(+3.46%)
Jul 16, 2008
1080
1096
1063
1082
0
+0.92(+0.09%)
Jul 15, 2008
1081
1100
1047
1081
0
-11.05(-1.01%)
Jul 14, 2008
1093
1110
1081
1092
0
+4.20(+0.39%)
Jul 11, 2008
1086
1105
1060
1087
0
-21.20(-1.91%)
Jul 10, 2008
1125
1137
1085
1109
0
-25.60(-2.26%)
Jul 09, 2008
1139
1164
1123
1134
0
-5.53(-0.49%)
Jul 08, 2008
1108
1152
1098
1140
0
+20.88(+1.87%)
Jul 07, 2008
1113
1142
1094
1119
0
+5.85(+0.53%)
Jul 04, 2008
1151
1167
1090
1113
0
+0.00(+0.00%)
Jul 03, 2008
1151
1167
1090
1113
0
-67.27(-5.70%)
Jul 02, 2008
1214
1249
1174
1180
0
-0.30(-0.03%)
Jul 01, 2008
1191
1205
1167
1181
0
-18.63(-1.55%)
Jun 30, 2008
1206
1226
1184
1199
0
-5.77(-0.48%)
Jun 27, 2008
1201
1226
1192
1205
0
+11.51(+0.96%)
Jun 26, 2008
1207
1246
1185
1194
0
-34.70(-2.83%)
Jun 25, 2008
1218
1247
1213
1228
0
+11.28(+0.93%)
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.