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
Credit Services Sector
(CIX:
MSECTOR424
)
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 (%)
Jan 14, 2021
5609
5689
5560
5634
0
+41.48(+0.74%)
Jan 13, 2021
5566
5654
5530
5592
0
+311.91(+5.91%)
Dec 23, 2020
5243
5332
5221
5280
0
+63.03(+1.21%)
Dec 22, 2020
5241
5270
5191
5217
0
-34.87(-0.66%)
Dec 21, 2020
5223
5312
5132
5252
0
-8.77(-0.17%)
Dec 18, 2020
5291
5335
5207
5261
0
-35.82(-0.68%)
Dec 17, 2020
5305
5337
5259
5297
0
+9.59(+0.18%)
Dec 16, 2020
5271
5316
5224
5287
0
+20.38(+0.39%)
Dec 15, 2020
5222
5283
5128
5267
0
+91.42(+1.77%)
Dec 14, 2020
5300
5331
5152
5175
0
-60.57(-1.16%)
Dec 11, 2020
5220
5268
5169
5236
0
-41.51(-0.79%)
Dec 10, 2020
5219
5301
5175
5277
0
+12.25(+0.23%)
Dec 09, 2020
5295
5335
5206
5265
0
-21.91(-0.41%)
Dec 08, 2020
5247
5346
5221
5287
0
-7.27(-0.14%)
Dec 07, 2020
5307
5335
5231
5294
0
-21.25(-0.40%)
Dec 04, 2020
5278
5344
5245
5315
0
+77.28(+1.48%)
Dec 03, 2020
5225
5286
5190
5238
0
+26.38(+0.51%)
Dec 02, 2020
5122
5248
5095
5212
0
+58.88(+1.14%)
Dec 01, 2020
5136
5243
5101
5153
0
+98.68(+1.95%)
Nov 30, 2020
5126
5178
5015
5054
0
-70.31(-1.37%)
Nov 27, 2020
5144
5182
5097
5125
0
-22.85(-0.44%)
Nov 25, 2020
5126
5178
5060
5147
0
-6.67(-0.13%)
Nov 24, 2020
5115
5194
5059
5154
0
+135.94(+2.71%)
Nov 23, 2020
4972
5064
4928
5018
0
+111.01(+2.26%)
Nov 20, 2020
4956
4988
4882
4907
0
-68.59(-1.38%)
Nov 19, 2020
4942
4999
4893
4976
0
+7.76(+0.16%)
Nov 18, 2020
5058
5124
4964
4968
0
-74.03(-1.47%)
Nov 17, 2020
5024
5084
4941
5042
0
-41.16(-0.81%)
Nov 16, 2020
5101
5156
5011
5083
0
+111.40(+2.24%)
Nov 13, 2020
4886
5002
4859
4972
0
+124.82(+2.58%)
Nov 12, 2020
4839
4909
4789
4847
0
-45.60(-0.93%)
Nov 11, 2020
4979
5027
4822
4893
0
-57.91(-1.17%)
Nov 10, 2020
5006
5072
4893
4950
0
-12.92(-0.26%)
Nov 09, 2020
4951
5182
4808
4963
0
+444.33(+9.83%)
Nov 06, 2020
4578
4598
4484
4519
0
-43.45(-0.95%)
Nov 05, 2020
4528
4600
4501
4562
0
+87.04(+1.94%)
Nov 04, 2020
4385
4556
4318
4475
0
+42.79(+0.97%)
Nov 03, 2020
4387
4483
4361
4433
0
+114.11(+2.64%)
Nov 02, 2020
4291
4377
4247
4319
0
+113.73(+2.70%)
Oct 30, 2020
4191
4249
4110
4205
0
-12.55(-0.30%)
Oct 29, 2020
4181
4263
4119
4217
0
+27.59(+0.66%)
Oct 28, 2020
4212
4278
4153
4190
0
-138.05(-3.19%)
Oct 27, 2020
4408
4428
4318
4328
0
-71.08(-1.62%)
Oct 26, 2020
4469
4487
4350
4399
0
-128.30(-2.83%)
Oct 23, 2020
4552
4626
4475
4527
0
-44.65(-0.98%)
Oct 22, 2020
4526
4626
4474
4572
0
+83.86(+1.87%)
Oct 21, 2020
4581
4610
4474
4488
0
-95.17(-2.08%)
Oct 20, 2020
4595
4658
4559
4583
0
+10.77(+0.24%)
Oct 19, 2020
4679
4706
4558
4572
0
-94.43(-2.02%)
Oct 16, 2020
4668
4723
4633
4667
0
+14.13(+0.30%)
Oct 15, 2020
4606
4669
4563
4653
0
-3.61(-0.08%)
Oct 14, 2020
4685
4730
4642
4656
0
-20.21(-0.43%)
Oct 13, 2020
4683
4733
4644
4677
0
-36.94(-0.78%)
Oct 12, 2020
4723
4753
4682
4713
0
+2.65(+0.06%)
Oct 09, 2020
4726
4762
4669
4711
0
+10.70(+0.23%)
Oct 08, 2020
4640
4724
4614
4700
0
+94.20(+2.05%)
Oct 07, 2020
4573
4642
4554
4606
0
+80.18(+1.77%)
Oct 06, 2020
4672
4696
4501
4526
0
-105.92(-2.29%)
Oct 05, 2020
4599
4656
4551
4632
0
+94.26(+2.08%)
Oct 02, 2020
4422
4586
4384
4537
0
+47.33(+1.05%)
Oct 01, 2020
4463
4532
4412
4490
0
+55.20(+1.24%)
Sep 30, 2020
4376
4497
4361
4435
0
+69.98(+1.60%)
Sep 29, 2020
4391
4430
4330
4365
0
-30.37(-0.69%)
Sep 28, 2020
4384
4440
4357
4395
0
+102.07(+2.38%)
Sep 25, 2020
4199
4316
4190
4293
0
+59.76(+1.41%)
Sep 24, 2020
4223
4294
4160
4233
0
+2.18(+0.05%)
Sep 23, 2020
4302
4352
4217
4231
0
-103.68(-2.39%)
Sep 22, 2020
4345
4402
4255
4335
0
-15.41(-0.35%)
Sep 21, 2020
4399
4426
4275
4350
0
-163.86(-3.63%)
Sep 18, 2020
4542
4602
4488
4514
0
-41.54(-0.91%)
Sep 17, 2020
4517
4597
4486
4556
0
-34.58(-0.75%)
Sep 16, 2020
4566
4651
4506
4590
0
+29.13(+0.64%)
Sep 15, 2020
4620
4656
4543
4561
0
-42.14(-0.92%)
Sep 14, 2020
4522
4642
4498
4603
0
+137.32(+3.07%)
Sep 11, 2020
4440
4494
4401
4466
0
+38.14(+0.86%)
Sep 10, 2020
4510
4567
4407
4428
0
-68.54(-1.52%)
Sep 09, 2020
4505
4538
4430
4496
0
+42.47(+0.95%)
Sep 08, 2020
4493
4536
4419
4454
0
-98.32(-2.16%)
Sep 04, 2020
4588
4662
4477
4552
0
+39.24(+0.87%)
Sep 03, 2020
4572
4669
4468
4513
0
-48.34(-1.06%)
Sep 02, 2020
4479
4581
4464
4561
0
+87.99(+1.97%)
Sep 01, 2020
4426
4501
4395
4473
0
+13.04(+0.29%)
Aug 31, 2020
4534
4546
4437
4460
0
-70.23(-1.55%)
Aug 28, 2020
4504
4544
4457
4531
0
+53.97(+1.21%)
Aug 27, 2020
4381
4511
4361
4477
0
+100.25(+2.29%)
Aug 26, 2020
4367
4418
4325
4376
0
-1.32(-0.03%)
Aug 25, 2020
4425
4442
4339
4378
0
-5.20(-0.12%)
Aug 24, 2020
4296
4398
4272
4383
0
+111.34(+2.61%)
Aug 21, 2020
4283
4318
4242
4272
0
-14.07(-0.33%)
Aug 20, 2020
4258
4320
4241
4286
0
-20.77(-0.48%)
Aug 19, 2020
4323
4372
4271
4306
0
-11.23(-0.26%)
Aug 18, 2020
4368
4398
4296
4318
0
-39.99(-0.92%)
Aug 17, 2020
4424
4444
4343
4358
0
-74.99(-1.69%)
Aug 14, 2020
4395
4472
4360
4433
0
+11.54(+0.26%)
Aug 13, 2020
4414
4479
4377
4421
0
-33.09(-0.74%)
Aug 12, 2020
4539
4576
4407
4454
0
-20.68(-0.46%)
Aug 11, 2020
4488
4574
4435
4475
0
+71.36(+1.62%)
Aug 10, 2020
4348
4451
4326
4403
0
+59.69(+1.37%)
Aug 07, 2020
4243
4361
4205
4344
0
+74.05(+1.73%)
Aug 06, 2020
4238
4300
4204
4270
0
+21.63(+0.51%)
Aug 05, 2020
4196
4262
4180
4248
0
+76.99(+1.85%)
Aug 04, 2020
4189
4220
4128
4171
0
-18.05(-0.43%)
Aug 03, 2020
4197
4241
4148
4189
0
+11.52(+0.28%)
Jul 31, 2020
4239
4252
4116
4178
0
-62.42(-1.47%)
Jul 30, 2020
4240
4269
4160
4240
0
-93.18(-2.15%)
Jul 29, 2020
4224
4342
4209
4333
0
+115.38(+2.74%)
Jul 28, 2020
4280
4311
4204
4218
0
-72.10(-1.68%)
Jul 27, 2020
4260
4329
4206
4290
0
+13.48(+0.32%)
Jul 24, 2020
4303
4355
4217
4276
0
-46.63(-1.08%)
Jul 23, 2020
4293
4402
4255
4323
0
+20.64(+0.48%)
Jul 22, 2020
4225
4334
4215
4302
0
+42.62(+1.00%)
Jul 21, 2020
4238
4311
4204
4260
0
+52.32(+1.24%)
Jul 20, 2020
4227
4260
4179
4207
0
-37.16(-0.88%)
Jul 17, 2020
4291
4306
4220
4245
0
-37.21(-0.87%)
Jul 16, 2020
4278
4338
4234
4282
0
-35.15(-0.81%)
Jul 15, 2020
4290
4345
4247
4317
0
+105.48(+2.50%)
Jul 14, 2020
4164
4238
4119
4212
0
+33.18(+0.79%)
Jul 13, 2020
4232
4292
4134
4178
0
-16.17(-0.39%)
Jul 10, 2020
4099
4203
4070
4195
0
+87.02(+2.12%)
Jul 09, 2020
4205
4229
4055
4107
0
-109.62(-2.60%)
Jul 08, 2020
4159
4230
4122
4217
0
+52.64(+1.26%)
Jul 07, 2020
4232
4261
4135
4164
0
-110.72(-2.59%)
Jul 06, 2020
4281
4334
4238
4275
0
+85.78(+2.05%)
Jul 02, 2020
4273
4311
4174
4189
0
+8.59(+0.21%)
Jul 01, 2020
4219
4299
4144
4181
0
-33.19(-0.79%)
Jun 30, 2020
4155
4241
4131
4214
0
+45.28(+1.09%)
Jun 29, 2020
4158
4209
4086
4169
0
+37.53(+0.91%)
Jun 26, 2020
4243
4267
4093
4131
0
-184.43(-4.27%)
Jun 25, 2020
4187
4329
4141
4316
0
+102.89(+2.44%)
Jun 24, 2020
4338
4358
4187
4213
0
-196.98(-4.47%)
Jun 23, 2020
4450
4479
4386
4410
0
+21.36(+0.49%)
Jun 22, 2020
4356
4434
4324
4388
0
-8.26(-0.19%)
Jun 19, 2020
4531
4539
4340
4397
0
-48.78(-1.10%)
Jun 18, 2020
4444
4510
4405
4445
0
-53.55(-1.19%)
Jun 17, 2020
4557
4593
4481
4499
0
-54.89(-1.21%)
Jun 16, 2020
4667
4681
4440
4554
0
+80.94(+1.81%)
Jun 15, 2020
4287
4514
4231
4473
0
+51.28(+1.16%)
Jun 12, 2020
4453
4477
4268
4422
0
+155.61(+3.65%)
Jun 11, 2020
4391
4469
4240
4266
0
-319.94(-6.98%)
Jun 10, 2020
4743
4772
4564
4586
0
-170.16(-3.58%)
Jun 09, 2020
4748
4825
4685
4756
0
-129.09(-2.64%)
Jun 08, 2020
4858
4933
4769
4885
0
+117.41(+2.46%)
Jun 05, 2020
4916
4989
4710
4768
0
+129.02(+2.78%)
Jun 04, 2020
4538
4683
4489
4639
0
+41.02(+0.89%)
Jun 03, 2020
4496
4620
4454
4598
0
+214.30(+4.89%)
Jun 02, 2020
4343
4434
4303
4383
0
+98.13(+2.29%)
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.