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
Food - Major Diversified Sector
(CIX:
MSECTOR340
)
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 28, 2010
1151
1151
1151
0
-17.86(-1.53%)
May 27, 2010
1162
1171
1148
1169
0
+24.03(+2.10%)
May 26, 2010
1150
1167
1145
1145
0
-1.42(-0.12%)
May 25, 2010
1152
1154
1129
1147
0
-23.99(-2.05%)
May 24, 2010
1188
1191
1167
1171
0
-23.41(-1.96%)
May 21, 2010
1168
1196
1156
1194
0
+17.22(+1.46%)
May 20, 2010
1182
1191
1175
1177
0
-29.70(-2.46%)
May 19, 2010
1206
1223
1198
1207
0
-1.60(-0.13%)
May 18, 2010
1221
1231
1208
1208
0
-17.17(-1.40%)
May 17, 2010
1217
1229
1207
1225
0
+19.18(+1.59%)
May 14, 2010
1206
1221
1190
1206
0
-13.14(-1.08%)
May 13, 2010
1223
1232
1215
1219
0
-0.01(-0.00%)
May 12, 2010
1226
1229
1211
1219
0
+0.84(+0.07%)
May 11, 2010
1226
1234
1217
1219
0
-3.68(-0.30%)
May 10, 2010
1219
1223
1214
1222
0
+22.79(+1.90%)
May 07, 2010
1197
1214
1171
1199
0
+23.69(+2.01%)
May 06, 2010
1180
1203
1093
1176
0
-17.83(-1.49%)
May 05, 2010
1195
1206
1191
1194
0
-0.31(-0.03%)
May 04, 2010
1200
1207
1192
1194
0
-12.99(-1.08%)
May 03, 2010
1202
1211
1194
1207
0
+9.57(+0.80%)
Apr 30, 2010
1209
1213
1194
1197
0
-10.69(-0.88%)
Apr 29, 2010
1207
1216
1198
1208
0
+9.70(+0.81%)
Apr 28, 2010
1191
1205
1182
1198
0
+9.25(+0.78%)
Apr 27, 2010
1209
1211
1188
1189
0
-23.71(-1.96%)
Apr 26, 2010
1217
1224
1208
1213
0
-0.29(-0.02%)
Apr 23, 2010
1222
1224
1202
1213
0
-4.08(-0.34%)
Apr 22, 2010
1217
1223
1209
1217
0
-2.02(-0.17%)
Apr 21, 2010
1227
1229
1215
1219
0
-4.78(-0.39%)
Apr 20, 2010
1234
1240
1219
1224
0
-9.08(-0.74%)
Apr 19, 2010
1228
1235
1215
1233
0
+4.73(+0.39%)
Apr 16, 2010
1233
1239
1223
1228
0
-11.72(-0.95%)
Apr 15, 2010
1235
1242
1226
1240
0
+4.85(+0.39%)
Apr 14, 2010
1228
1236
1223
1235
0
+8.45(+0.69%)
Apr 13, 2010
1216
1231
1212
1227
0
+8.22(+0.67%)
Apr 12, 2010
1219
1224
1215
1218
0
+3.90(+0.32%)
Apr 09, 2010
1212
1216
1204
1215
0
+4.97(+0.41%)
Apr 08, 2010
1207
1216
1202
1210
0
-0.12(-0.01%)
Apr 07, 2010
1209
1219
1206
1210
0
-0.44(-0.04%)
Apr 06, 2010
1213
1215
1206
1210
0
-3.76(-0.31%)
Apr 05, 2010
1223
1225
1211
1214
0
-3.61(-0.30%)
Apr 01, 2010
1218
1218
1218
0
+4.55(+0.38%)
Mar 31, 2010
1221
1223
1211
1213
0
-8.78(-0.72%)
Mar 30, 2010
1225
1232
1216
1222
0
+2.76(+0.23%)
Mar 29, 2010
1218
1225
1213
1219
0
-5.30(-0.43%)
Mar 26, 2010
1234
1238
1214
1224
0
-10.45(-0.85%)
Mar 25, 2010
1242
1247
1233
1235
0
-2.78(-0.22%)
Mar 24, 2010
1237
1243
1230
1238
0
+0.09(+0.01%)
Mar 23, 2010
1209
1238
1205
1237
0
+30.96(+2.57%)
Mar 22, 2010
1201
1211
1198
1206
0
+0.34(+0.03%)
Mar 19, 2010
1217
1220
1201
1206
0
-6.96(-0.57%)
Mar 18, 2010
1212
1219
1207
1213
0
+3.82(+0.32%)
Mar 17, 2010
1210
1212
1202
1209
0
+2.06(+0.17%)
Mar 16, 2010
1207
1210
1198
1207
0
+7.41(+0.62%)
Mar 15, 2010
1194
1206
1193
1200
0
+5.65(+0.47%)
Mar 12, 2010
1193
1199
1189
1194
0
+0.77(+0.06%)
Mar 11, 2010
1189
1194
1181
1193
0
+1.97(+0.17%)
Mar 10, 2010
1188
1196
1183
1191
0
+4.46(+0.38%)
Mar 09, 2010
1190
1194
1183
1187
0
+2.63(+0.22%)
Mar 08, 2010
1191
1194
1181
1184
0
-6.75(-0.57%)
Mar 05, 2010
1185
1192
1178
1191
0
+9.91(+0.84%)
Mar 04, 2010
1178
1187
1176
1181
0
+3.35(+0.28%)
Mar 03, 2010
1178
1183
1174
1178
0
+1.45(+0.12%)
Mar 02, 2010
1170
1184
1170
1176
0
+7.44(+0.64%)
Mar 01, 2010
1159
1171
1157
1169
0
+9.31(+0.80%)
Feb 26, 2010
1168
1172
1154
1160
0
-10.04(-0.86%)
Feb 25, 2010
1169
1176
1158
1170
0
-8.69(-0.74%)
Feb 24, 2010
1182
1186
1174
1178
0
-0.71(-0.06%)
Feb 23, 2010
1179
1189
1171
1179
0
+3.16(+0.27%)
Feb 22, 2010
1175
1182
1166
1176
0
+0.48(+0.04%)
Feb 19, 2010
1168
1181
1164
1175
0
+5.34(+0.46%)
Feb 18, 2010
1161
1171
1156
1170
0
+9.86(+0.85%)
Feb 17, 2010
1165
1169
1152
1160
0
-6.70(-0.57%)
Feb 16, 2010
1155
1167
1142
1167
0
+1.41(+0.12%)
Feb 12, 2010
1165
1165
1165
0
+2.25(+0.19%)
Feb 11, 2010
1161
1168
1150
1163
0
+4.16(+0.36%)
Feb 10, 2010
1159
1164
1151
1159
0
+1.06(+0.09%)
Feb 09, 2010
1144
1164
1141
1158
0
+13.79(+1.21%)
Feb 08, 2010
1142
1151
1138
1144
0
+2.66(+0.23%)
Feb 05, 2010
1134
1147
1119
1142
0
+4.16(+0.37%)
Feb 04, 2010
1135
1145
1122
1137
0
-10.51(-0.92%)
Feb 03, 2010
1147
1163
1140
1148
0
-3.30(-0.29%)
Feb 02, 2010
1138
1156
1133
1151
0
+17.99(+1.59%)
Feb 01, 2010
1128
1137
1119
1133
0
+12.12(+1.08%)
Jan 29, 2010
1134
1140
1120
1121
0
-14.86(-1.31%)
Jan 28, 2010
1138
1150
1128
1136
0
-3.81(-0.33%)
Jan 27, 2010
1117
1145
1117
1140
0
+22.85(+2.05%)
Jan 26, 2010
1099
1120
1093
1117
0
+3.75(+0.34%)
Jan 25, 2010
1108
1120
1105
1113
0
-1.43(-0.13%)
Jan 22, 2010
1116
1128
1113
1115
0
-11.83(-1.05%)
Jan 21, 2010
1141
1145
1120
1126
0
-18.81(-1.64%)
Jan 20, 2010
1140
1150
1132
1145
0
-22.28(-1.91%)
Jan 19, 2010
1152
1169
1141
1168
0
-1.77(-0.15%)
Jan 15, 2010
1169
1169
1169
0
+10.70(+0.92%)
Jan 14, 2010
1169
1174
1146
1159
0
-3.01(-0.26%)
Jan 13, 2010
1173
1189
1157
1162
0
+2.02(+0.17%)
Jan 12, 2010
1142
1162
1138
1160
0
+15.01(+1.31%)
Jan 11, 2010
1150
1155
1137
1145
0
-3.67(-0.32%)
Jan 08, 2010
1144
1150
1134
1148
0
-0.18(-0.02%)
Jan 07, 2010
1152
1154
1136
1148
0
-2.49(-0.22%)
Jan 06, 2010
1131
1157
1123
1151
0
+6.00(+0.52%)
Jan 05, 2010
1133
1149
1121
1145
0
+38.07(+3.44%)
Jan 04, 2010
1105
1111
1098
1107
0
+8.07(+0.73%)
Dec 31, 2009
1099
1099
1099
0
-12.46(-1.12%)
Dec 30, 2009
1104
1114
1104
1111
0
+1.98(+0.18%)
Dec 29, 2009
1110
1113
1107
1109
0
-0.92(-0.08%)
Dec 28, 2009
1109
1111
1103
1110
0
-1.25(-0.11%)
Dec 24, 2009
1105
1112
1103
1111
0
+7.19(+0.65%)
Dec 23, 2009
1106
1108
1100
1104
0
+3.43(+0.31%)
Dec 22, 2009
1096
1104
1091
1101
0
+7.03(+0.64%)
Dec 21, 2009
1090
1098
1086
1094
0
+5.41(+0.50%)
Dec 18, 2009
1099
1099
1079
1088
0
+1.30(+0.12%)
Dec 17, 2009
1093
1097
1083
1087
0
-13.60(-1.24%)
Dec 16, 2009
1096
1107
1090
1101
0
+11.05(+1.01%)
Dec 15, 2009
1095
1097
1088
1090
0
-4.60(-0.42%)
Dec 14, 2009
1096
1097
1092
1094
0
+6.29(+0.58%)
Dec 11, 2009
1085
1092
1084
1088
0
+4.76(+0.44%)
Dec 10, 2009
1080
1088
1077
1083
0
-1.91(-0.18%)
Dec 09, 2009
1086
1088
1075
1085
0
+1.25(+0.12%)
Dec 08, 2009
1087
1091
1078
1084
0
-3.42(-0.31%)
Dec 07, 2009
1084
1092
1082
1087
0
+2.73(+0.25%)
Dec 04, 2009
1085
1091
1077
1085
0
+0.75(+0.07%)
Dec 03, 2009
1088
1091
1077
1084
0
-1.56(-0.14%)
Dec 02, 2009
1084
1095
1082
1085
0
+4.93(+0.46%)
Dec 01, 2009
1088
1092
1076
1080
0
+2.44(+0.23%)
Nov 30, 2009
1081
1082
1072
1078
0
-1.79(-0.17%)
Nov 27, 2009
1075
1084
1068
1080
0
-10.82(-0.99%)
Nov 25, 2009
1091
1091
1091
0
-11.81(-1.07%)
Nov 24, 2009
1107
1111
1089
1102
0
-3.42(-0.31%)
Nov 23, 2009
1102
1116
1099
1106
0
+10.95(+1.00%)
Nov 20, 2009
1104
1115
1090
1095
0
+7.56(+0.70%)
Nov 19, 2009
1096
1097
1083
1087
0
-12.12(-1.10%)
Nov 18, 2009
1108
1110
1093
1099
0
-10.36(-0.93%)
Nov 17, 2009
1108
1113
1102
1110
0
+0.55(+0.05%)
Nov 16, 2009
1087
1112
1084
1109
0
+24.13(+2.22%)
Nov 13, 2009
1085
1092
1080
1085
0
+2.89(+0.27%)
Nov 12, 2009
1086
1091
1079
1082
0
-2.09(-0.19%)
Nov 11, 2009
1086
1092
1081
1084
0
+2.13(+0.20%)
Nov 10, 2009
1072
1090
1068
1082
0
+7.77(+0.72%)
Nov 09, 2009
1081
1087
1063
1074
0
-1.59(-0.15%)
Nov 06, 2009
1077
1087
1067
1076
0
-2.19(-0.20%)
Nov 05, 2009
1074
1084
1069
1078
0
+9.73(+0.91%)
Nov 04, 2009
1077
1083
1063
1068
0
-22.66(-2.08%)
Nov 03, 2009
1096
1098
1084
1091
0
-5.32(-0.49%)
Nov 02, 2009
1097
1099
1085
1096
0
+4.01(+0.37%)
Oct 30, 2009
1088
1101
1083
1092
0
-4.66(-0.42%)
Oct 29, 2009
1082
1099
1076
1097
0
+22.06(+2.05%)
Oct 28, 2009
1070
1080
1066
1075
0
+4.59(+0.43%)
Oct 27, 2009
1073
1077
1065
1070
0
+0.71(+0.07%)
Oct 26, 2009
1080
1091
1064
1070
0
-11.12(-1.03%)
Oct 23, 2009
1081
1083
1074
1081
0
-6.27(-0.58%)
Oct 22, 2009
1090
1094
1079
1087
0
-8.65(-0.79%)
Oct 21, 2009
1090
1109
1087
1096
0
+5.46(+0.50%)
Oct 20, 2009
1088
1092
1085
1090
0
-0.17(-0.02%)
Oct 19, 2009
1084
1095
1083
1090
0
+8.07(+0.75%)
Oct 16, 2009
1055
1090
1052
1082
0
+12.08(+1.13%)
Oct 15, 2009
1056
1071
1056
1070
0
+12.28(+1.16%)
Oct 14, 2009
1052
1062
1048
1058
0
+10.52(+1.00%)
Oct 13, 2009
1054
1057
1044
1048
0
-7.37(-0.70%)
Oct 12, 2009
1055
1062
1046
1055
0
+9.06(+0.87%)
Oct 09, 2009
1051
1053
1040
1046
0
-4.01(-0.38%)
Oct 08, 2009
1053
1055
1045
1050
0
+3.49(+0.33%)
Oct 07, 2009
1048
1052
1043
1046
0
-1.75(-0.17%)
Oct 06, 2009
1047
1053
1044
1048
0
+4.04(+0.39%)
Oct 05, 2009
1039
1046
1029
1044
0
+5.24(+0.50%)
Oct 02, 2009
1036
1042
1031
1039
0
-1.83(-0.18%)
Oct 01, 2009
1052
1052
1034
1041
0
-13.78(-1.31%)
Sep 30, 2009
1048
1056
1036
1054
0
+7.08(+0.68%)
Sep 29, 2009
1054
1058
1043
1047
0
-7.01(-0.66%)
Sep 28, 2009
1055
1063
1049
1054
0
-7.80(-0.73%)
Sep 25, 2009
1059
1071
1054
1062
0
+5.07(+0.48%)
Sep 24, 2009
1058
1065
1050
1057
0
+1.03(+0.10%)
Sep 23, 2009
1063
1070
1053
1056
0
-3.83(-0.36%)
Sep 22, 2009
1073
1073
1055
1060
0
-8.05(-0.75%)
Sep 21, 2009
1062
1076
1060
1068
0
+0.30(+0.03%)
Sep 18, 2009
1067
1070
1058
1068
0
+4.86(+0.46%)
Sep 17, 2009
1061
1073
1059
1063
0
+7.52(+0.71%)
Sep 16, 2009
1052
1062
1046
1055
0
+7.15(+0.68%)
Sep 15, 2009
1052
1053
1044
1048
0
-1.89(-0.18%)
Sep 14, 2009
1048
1055
1045
1050
0
+0.67(+0.06%)
Sep 11, 2009
1057
1060
1046
1049
0
-3.50(-0.33%)
Sep 10, 2009
1074
1076
1047
1053
0
-19.00(-1.77%)
Sep 09, 2009
1063
1073
1056
1072
0
+13.05(+1.23%)
Sep 08, 2009
1046
1074
1039
1059
0
-36.25(-3.31%)
Sep 04, 2009
1095
1095
1095
0
+3.64(+0.33%)
Sep 03, 2009
1094
1096
1077
1091
0
-0.84(-0.08%)
Sep 02, 2009
1095
1096
1086
1092
0
-3.45(-0.31%)
Sep 01, 2009
1109
1113
1093
1096
0
-11.37(-1.03%)
Aug 31, 2009
1102
1112
1098
1107
0
+0.45(+0.04%)
Aug 28, 2009
1115
1116
1097
1107
0
-4.39(-0.40%)
Aug 27, 2009
1118
1120
1100
1111
0
-3.07(-0.28%)
Aug 26, 2009
1118
1125
1108
1114
0
-4.94(-0.44%)
Aug 25, 2009
1119
1128
1114
1119
0
+5.70(+0.51%)
Aug 24, 2009
1126
1129
1109
1113
0
-11.61(-1.03%)
Aug 21, 2009
1117
1132
1110
1125
0
+16.46(+1.48%)
Aug 20, 2009
1116
1120
1100
1108
0
-0.42(-0.04%)
Aug 19, 2009
1081
1111
1080
1109
0
+24.18(+2.23%)
Aug 18, 2009
1083
1088
1074
1085
0
+4.02(+0.37%)
Aug 17, 2009
1084
1087
1076
1081
0
-10.41(-0.95%)
Aug 14, 2009
1098
1103
1080
1091
0
-7.30(-0.66%)
Aug 13, 2009
1104
1109
1091
1098
0
-7.17(-0.65%)
Aug 12, 2009
1101
1114
1098
1106
0
+1.77(+0.16%)
Aug 11, 2009
1111
1114
1101
1104
0
-5.68(-0.51%)
Aug 10, 2009
1107
1111
1103
1109
0
-1.27(-0.11%)
Aug 07, 2009
1113
1118
1106
1111
0
+12.18(+1.11%)
Aug 06, 2009
1109
1116
1096
1099
0
-0.65(-0.06%)
Aug 05, 2009
1097
1106
1079
1099
0
-0.42(-0.04%)
Aug 04, 2009
1094
1104
1091
1100
0
+2.02(+0.18%)
Aug 03, 2009
1112
1113
1091
1098
0
-5.79(-0.52%)
Jul 31, 2009
1113
1119
1102
1103
0
-8.99(-0.81%)
Jul 30, 2009
1122
1131
1110
1112
0
+1.54(+0.14%)
Jul 29, 2009
1104
1116
1100
1111
0
+2.60(+0.23%)
Jul 28, 2009
1098
1110
1095
1108
0
+10.25(+0.93%)
Jul 27, 2009
1093
1104
1085
1098
0
-6.01(-0.54%)
Jul 25, 2009
1103
1105
1101
1104
0
+5.87(+0.53%)
Jul 24, 2009
1106
1109
1091
1098
0
-7.20(-0.65%)
Jul 23, 2009
1087
1120
1083
1105
0
+19.17(+1.76%)
Jul 22, 2009
1084
1092
1078
1086
0
+12.49(+1.16%)
Jul 21, 2009
1081
1086
1061
1074
0
+69.75(+6.95%)
Jun 26, 2009
1010
1011
991.56
1004
0
-12.11(-1.19%)
Jun 25, 2009
1004
1024
1003
1016
0
+9.48(+0.94%)
Jun 24, 2009
1011
1017
1002
1007
0
+2.98(+0.30%)
Jun 23, 2009
997.03
1010
989.34
1004
0
+9.57(+0.96%)
Jun 22, 2009
997.95
1006
991.09
993.99
0
-11.52(-1.15%)
Jun 19, 2009
1028
1029
1001
1006
0
-12.98(-1.27%)
Jun 18, 2009
987.93
1024
985.08
1018
0
+32.47(+3.29%)
Jun 17, 2009
981.90
1000
979.18
986.02
0
+6.34(+0.65%)
Jun 16, 2009
999.68
1000.00
979.06
979.68
0
-26.93(-2.68%)
Jun 15, 2009
1015
1016
992.56
1007
0
-13.14(-1.29%)
Jun 12, 2009
1018
1029
1009
1020
0
+1.13(+0.11%)
Jun 11, 2009
1019
1037
1017
1019
0
+3.29(+0.32%)
Jun 10, 2009
1032
1039
1007
1015
0
-12.35(-1.20%)
Jun 09, 2009
1045
1048
1023
1028
0
-12.99(-1.25%)
Jun 08, 2009
1040
1047
1034
1041
0
-1.97(-0.19%)
Jun 05, 2009
1062
1063
1035
1043
0
-11.59(-1.10%)
Jun 04, 2009
1053
1063
1041
1054
0
+4.76(+0.45%)
Jun 03, 2009
1054
1055
1036
1049
0
-8.37(-0.79%)
Jun 02, 2009
1044
1063
1042
1058
0
+12.00(+1.15%)
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.