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
Medical Appliances & Equipment Sector
(CIX:
MSECTOR521
)
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
980.41
999.04
968.90
996.72
0
+19.96(+2.04%)
May 28, 2009
979.19
995.27
963.62
976.76
0
+0.62(+0.06%)
May 27, 2009
977.36
991.69
966.31
976.14
0
-2.87(-0.29%)
May 26, 2009
947.63
983.16
938.63
979.02
0
+27.62(+2.90%)
May 25, 2009
951.42
966.34
943.63
951.39
0
+0.00(+0.00%)
May 22, 2009
951.42
966.34
943.63
951.39
0
+1.98(+0.21%)
May 21, 2009
954.33
963.91
939.38
949.41
0
-11.76(-1.22%)
May 20, 2009
962.56
981.37
950.98
961.18
0
+3.61(+0.38%)
May 19, 2009
973.16
984.03
940.43
957.57
0
-21.62(-2.21%)
May 18, 2009
977.23
985.47
955.50
979.19
0
+13.52(+1.40%)
May 15, 2009
967.20
976.92
950.24
965.67
0
-4.06(-0.42%)
May 14, 2009
971.79
985.30
956.62
969.73
0
+4.48(+0.46%)
May 13, 2009
980.95
989.36
958.04
965.26
0
-20.79(-2.11%)
May 12, 2009
983.32
997.41
961.40
986.05
0
+5.88(+0.60%)
May 11, 2009
985.76
997.41
968.12
980.17
0
-14.52(-1.46%)
May 08, 2009
985.09
1008
964.26
994.69
0
+18.70(+1.92%)
May 07, 2009
959.47
989.04
939.40
975.99
0
+24.12(+2.53%)
May 06, 2009
957.11
967.74
935.75
951.87
0
-0.29(-0.03%)
May 05, 2009
953.44
967.35
935.21
952.16
0
-12.71(-1.32%)
May 04, 2009
949.15
968.25
940.96
964.87
0
+24.34(+2.59%)
May 01, 2009
943.73
951.99
922.82
940.53
0
-2.64(-0.28%)
Apr 30, 2009
955.01
971.43
933.25
943.17
0
-5.20(-0.55%)
Apr 29, 2009
930.44
958.65
917.87
948.36
0
+26.00(+2.82%)
Apr 28, 2009
910.79
936.20
901.79
922.37
0
+8.65(+0.95%)
Apr 27, 2009
903.21
926.74
895.69
913.72
0
+1.42(+0.16%)
Apr 24, 2009
904.28
926.68
891.39
912.30
0
+11.26(+1.25%)
Apr 23, 2009
908.09
918.19
883.62
901.03
0
-7.13(-0.79%)
Apr 22, 2009
904.29
928.02
895.72
908.17
0
-0.95(-0.10%)
Apr 21, 2009
913.77
931.08
892.71
909.12
0
-6.33(-0.69%)
Apr 20, 2009
933.40
943.30
909.28
915.45
0
-29.43(-3.11%)
Apr 17, 2009
925.75
951.48
916.91
944.88
0
+18.72(+2.02%)
Apr 16, 2009
922.63
937.62
908.91
926.16
0
+9.60(+1.05%)
Apr 15, 2009
910.46
927.95
900.20
916.56
0
+2.25(+0.25%)
Apr 14, 2009
901.83
927.74
892.93
914.30
0
+7.78(+0.86%)
Apr 13, 2009
897.38
915.79
889.33
906.52
0
+2.41(+0.27%)
Apr 10, 2009
891.19
916.66
879.41
904.11
0
+0.00(+0.00%)
Apr 09, 2009
891.19
916.66
879.41
904.11
0
+28.21(+3.22%)
Apr 08, 2009
863.64
886.29
854.80
875.90
0
+20.67(+2.42%)
Apr 07, 2009
852.90
927.50
844.58
855.22
0
-7.54(-0.87%)
Apr 06, 2009
859.33
877.01
849.47
862.76
0
-4.63(-0.53%)
Apr 03, 2009
875.19
883.87
851.02
867.39
0
-7.42(-0.85%)
Apr 02, 2009
873.68
893.35
861.54
874.81
0
+12.41(+1.44%)
Apr 01, 2009
850.83
867.80
836.25
862.41
0
-0.25(-0.03%)
Mar 31, 2009
862.34
880.72
850.03
862.66
0
+8.18(+0.96%)
Mar 30, 2009
851.31
867.88
834.10
854.48
0
-11.31(-1.31%)
Mar 27, 2009
866.56
881.27
855.42
865.79
0
-11.27(-1.29%)
Mar 26, 2009
859.37
880.07
844.75
877.06
0
+24.43(+2.86%)
Mar 25, 2009
861.57
879.17
831.98
852.64
0
-7.58(-0.88%)
Mar 24, 2009
858.23
881.03
850.30
860.22
0
-7.68(-0.88%)
Mar 23, 2009
848.07
869.61
841.12
867.90
0
+43.88(+5.32%)
Mar 20, 2009
836.45
846.87
815.25
824.02
0
-8.91(-1.07%)
Mar 19, 2009
869.98
873.42
822.76
832.93
0
-31.92(-3.69%)
Mar 18, 2009
846.35
878.74
839.61
864.86
0
+12.16(+1.43%)
Mar 17, 2009
846.51
860.62
827.52
852.70
0
+9.95(+1.18%)
Mar 16, 2009
849.62
871.06
835.64
842.74
0
-8.28(-0.97%)
Mar 13, 2009
827.87
856.65
818.89
851.02
0
+31.29(+3.82%)
Mar 12, 2009
780.18
823.96
772.93
819.73
0
+37.71(+4.82%)
Mar 11, 2009
778.21
808.70
766.94
782.03
0
+2.53(+0.32%)
Mar 10, 2009
761.18
788.87
750.68
779.50
0
+28.91(+3.85%)
Mar 09, 2009
749.51
768.83
736.48
750.59
0
-10.61(-1.39%)
Mar 06, 2009
766.19
780.36
741.78
761.20
0
-3.91(-0.51%)
Mar 05, 2009
784.98
791.05
757.61
765.11
0
-28.72(-3.62%)
Mar 04, 2009
795.55
813.27
773.40
793.82
0
+9.83(+1.25%)
Mar 03, 2009
796.10
806.84
771.34
783.99
0
-8.01(-1.01%)
Mar 02, 2009
832.73
837.72
785.98
792.00
0
-52.28(-6.19%)
Feb 27, 2009
876.78
888.12
839.48
844.28
0
-45.73(-5.14%)
Feb 26, 2009
940.29
949.26
885.66
890.01
0
-40.41(-4.34%)
Feb 25, 2009
944.70
952.10
920.90
930.42
0
-18.21(-1.92%)
Feb 24, 2009
939.22
957.20
925.43
948.63
0
+14.39(+1.54%)
Feb 23, 2009
951.62
965.69
924.93
934.24
0
-10.54(-1.12%)
Feb 20, 2009
929.38
959.28
917.52
944.78
0
-7.30(-0.77%)
Feb 19, 2009
966.30
980.93
946.19
952.08
0
-9.59(-1.00%)
Feb 18, 2009
970.61
981.05
949.63
961.67
0
-4.67(-0.48%)
Feb 17, 2009
956.14
991.75
943.55
966.35
0
+3.27(+0.34%)
Feb 16, 2009
950.41
975.83
941.88
963.07
0
+0.00(+0.00%)
Feb 13, 2009
950.41
975.83
941.88
963.07
0
+4.48(+0.47%)
Feb 12, 2009
940.07
962.92
924.12
958.59
0
+13.64(+1.44%)
Feb 11, 2009
940.17
956.29
928.75
944.95
0
+10.79(+1.16%)
Feb 10, 2009
955.57
967.61
926.64
934.16
0
-28.65(-2.98%)
Feb 09, 2009
966.52
978.15
947.76
962.81
0
-6.23(-0.64%)
Feb 06, 2009
966.25
988.78
947.88
969.03
0
+5.05(+0.52%)
Feb 05, 2009
949.61
971.95
937.13
963.98
0
+13.46(+1.42%)
Feb 04, 2009
955.47
980.88
938.01
950.52
0
+0.55(+0.06%)
Feb 03, 2009
942.20
959.28
921.56
949.97
0
+15.64(+1.67%)
Feb 02, 2009
919.68
946.09
911.30
934.33
0
+1.61(+0.17%)
Jan 30, 2009
932.44
950.95
918.88
932.72
0
+4.34(+0.47%)
Jan 29, 2009
933.89
953.10
915.65
928.38
0
-29.86(-3.12%)
Jan 28, 2009
960.87
971.97
935.90
958.24
0
+15.94(+1.69%)
Jan 27, 2009
919.78
953.39
910.66
942.30
0
+37.81(+4.18%)
Jan 26, 2009
896.06
920.22
887.50
904.49
0
+16.99(+1.91%)
Jan 23, 2009
883.82
899.65
861.87
887.50
0
-16.64(-1.84%)
Jan 22, 2009
888.74
912.70
875.51
904.14
0
-0.41(-0.05%)
Jan 21, 2009
886.31
909.74
870.50
904.55
0
+27.35(+3.12%)
Jan 20, 2009
908.72
920.50
871.95
877.21
0
-34.19(-3.75%)
Jan 19, 2009
907.87
923.51
891.01
911.39
0
+0.00(+0.00%)
Jan 16, 2009
907.87
923.51
891.01
911.39
0
+10.39(+1.15%)
Jan 15, 2009
898.09
911.64
871.46
901.00
0
+1.45(+0.16%)
Jan 14, 2009
897.53
911.85
885.42
899.56
0
-11.52(-1.26%)
Jan 13, 2009
904.79
926.00
892.61
911.08
0
+7.42(+0.82%)
Jan 12, 2009
908.39
923.13
890.23
903.66
0
-2.33(-0.26%)
Jan 09, 2009
916.04
926.75
890.81
905.99
0
-4.95(-0.54%)
Jan 08, 2009
898.75
920.52
878.67
910.94
0
+3.60(+0.40%)
Jan 07, 2009
906.12
923.60
888.01
907.35
0
-8.20(-0.90%)
Jan 06, 2009
928.67
946.37
903.57
915.55
0
-11.41(-1.23%)
Jan 05, 2009
935.66
946.53
910.71
926.95
0
-13.43(-1.43%)
Jan 02, 2009
916.65
946.86
902.53
940.39
0
+26.21(+2.87%)
Jan 01, 2009
893.15
922.61
884.68
914.17
0
+0.00(+0.00%)
Dec 31, 2008
893.15
922.61
884.68
914.17
0
+22.75(+2.55%)
Dec 30, 2008
879.33
895.50
868.03
891.43
0
+16.46(+1.88%)
Dec 29, 2008
891.08
898.62
862.33
874.97
0
-15.51(-1.74%)
Dec 26, 2008
891.45
901.82
880.13
890.48
0
+2.87(+0.32%)
Dec 25, 2008
886.35
894.94
872.74
887.62
0
+0.00(+0.00%)
Dec 24, 2008
886.35
894.94
872.74
887.62
0
+2.84(+0.32%)
Dec 23, 2008
895.21
911.25
875.64
884.77
0
-8.77(-0.98%)
Dec 22, 2008
911.87
925.56
876.20
893.54
0
-18.70(-2.05%)
Dec 19, 2008
925.99
939.53
894.86
912.24
0
-6.69(-0.73%)
Dec 18, 2008
918.21
942.88
900.63
918.93
0
+4.57(+0.50%)
Dec 17, 2008
905.52
928.57
891.01
914.35
0
-7.17(-0.78%)
Dec 16, 2008
889.37
927.30
878.23
921.52
0
+36.99(+4.18%)
Dec 15, 2008
898.87
908.48
863.56
884.53
0
-9.36(-1.05%)
Dec 12, 2008
880.93
908.05
859.53
893.89
0
-4.55(-0.51%)
Dec 11, 2008
900.76
932.24
882.83
898.44
0
-6.23(-0.69%)
Dec 10, 2008
906.55
923.01
888.17
904.66
0
+6.19(+0.69%)
Dec 09, 2008
915.98
933.85
887.47
898.48
0
-25.21(-2.73%)
Dec 08, 2008
922.67
953.29
904.28
923.69
0
+14.08(+1.55%)
Dec 05, 2008
864.37
913.19
847.68
909.62
0
+36.38(+4.17%)
Dec 04, 2008
879.76
904.50
853.08
873.24
0
-15.76(-1.77%)
Dec 03, 2008
861.85
896.10
838.50
889.00
0
+27.66(+3.21%)
Dec 02, 2008
846.79
879.18
828.26
861.34
0
+26.22(+3.14%)
Dec 01, 2008
876.45
884.00
824.41
835.12
0
-62.05(-6.92%)
Nov 28, 2008
882.23
903.71
872.56
897.16
0
+12.79(+1.45%)
Nov 27, 2008
856.63
890.43
838.55
884.38
0
+0.00(+0.00%)
Nov 26, 2008
856.63
890.43
838.55
884.38
0
+12.90(+1.48%)
Nov 25, 2008
895.16
913.15
848.98
871.47
0
-13.98(-1.58%)
Nov 24, 2008
875.33
906.75
851.77
885.45
0
+21.58(+2.50%)
Nov 21, 2008
833.38
871.45
804.43
863.87
0
+46.43(+5.68%)
Nov 20, 2008
875.64
896.04
808.00
817.44
0
-64.18(-7.28%)
Nov 19, 2008
922.14
945.09
879.17
881.63
0
-39.20(-4.26%)
Nov 18, 2008
955.77
981.79
894.09
920.83
0
-55.59(-5.69%)
Nov 17, 2008
1000
1018
965.50
976.42
0
-32.69(-3.24%)
Nov 14, 2008
1046
1070
1004
1009
0
-56.70(-5.32%)
Nov 13, 2008
1020
1072
977.79
1066
0
+56.64(+5.61%)
Nov 12, 2008
1025
1051
997.25
1009
0
-48.84(-4.62%)
Nov 11, 2008
1059
1078
1034
1058
0
-17.76(-1.65%)
Nov 10, 2008
1097
1116
1063
1076
0
-5.69(-0.53%)
Nov 07, 2008
1064
1095
1047
1081
0
+26.59(+2.52%)
Nov 06, 2008
1076
1097
1045
1055
0
-36.12(-3.31%)
Nov 05, 2008
1126
1136
1083
1091
0
-42.52(-3.75%)
Nov 04, 2008
1132
1155
1106
1134
0
+16.67(+1.49%)
Nov 03, 2008
1112
1131
1089
1117
0
+8.53(+0.77%)
Oct 31, 2008
1079
1121
1067
1108
0
+25.34(+2.34%)
Oct 30, 2008
1075
1108
1054
1083
0
+32.44(+3.09%)
Oct 29, 2008
1054
1094
1021
1051
0
+1.15(+0.11%)
Oct 28, 2008
1004
1056
970.22
1049
0
+68.70(+7.01%)
Oct 27, 2008
1005
1027
971.61
980.68
0
-42.67(-4.17%)
Oct 24, 2008
986.53
1049
960.73
1023
0
-32.69(-3.10%)
Oct 23, 2008
1075
1092
1010
1056
0
-32.33(-2.97%)
Oct 22, 2008
1122
1138
1073
1088
0
-54.84(-4.80%)
Oct 21, 2008
1159
1180
1132
1143
0
-29.29(-2.50%)
Oct 20, 2008
1135
1180
1116
1172
0
+51.43(+4.59%)
Oct 17, 2008
1115
1170
1082
1121
0
-18.70(-1.64%)
Oct 16, 2008
1122
1164
1017
1140
0
+17.10(+1.52%)
Oct 15, 2008
1188
1210
1112
1123
0
-82.91(-6.88%)
Oct 14, 2008
1248
1269
1183
1206
0
-6.34(-0.52%)
Oct 13, 2008
1129
1227
1108
1212
0
+126.70(+11.68%)
Oct 10, 2008
1065
1152
963.82
1085
0
-37.79(-3.37%)
Oct 09, 2008
1215
1235
1113
1123
0
-82.20(-6.82%)
Oct 08, 2008
1206
1252
1175
1205
0
-20.43(-1.67%)
Oct 07, 2008
1264
1291
1218
1226
0
-36.53(-2.89%)
Oct 06, 2008
1314
1331
1214
1262
0
-74.74(-5.59%)
Oct 03, 2008
1364
1390
1327
1337
0
-11.23(-0.83%)
Oct 02, 2008
1375
1389
1338
1348
0
-34.16(-2.47%)
Oct 01, 2008
1389
1405
1359
1382
0
-12.90(-0.92%)
Sep 30, 2008
1381
1412
1354
1395
0
+25.66(+1.87%)
Sep 29, 2008
1426
1444
1353
1370
0
-73.07(-5.07%)
Sep 26, 2008
1444
1464
1422
1443
0
-15.22(-1.04%)
Sep 25, 2008
1459
1485
1442
1458
0
-1.59(-0.11%)
Sep 24, 2008
1457
1476
1439
1459
0
+6.04(+0.42%)
Sep 23, 2008
1453
1484
1435
1453
0
-0.41(-0.03%)
Sep 22, 2008
1469
1486
1443
1454
0
-23.40(-1.58%)
Sep 19, 2008
1498
1532
1442
1477
0
+7.81(+0.53%)
Sep 18, 2008
1450
1486
1415
1469
0
+32.56(+2.27%)
Sep 17, 2008
1451
1472
1427
1437
0
-30.71(-2.09%)
Sep 16, 2008
1446
1488
1429
1468
0
+4.08(+0.28%)
Sep 15, 2008
1459
1500
1446
1463
0
-29.35(-1.97%)
Sep 12, 2008
1492
1507
1469
1493
0
-8.29(-0.55%)
Sep 11, 2008
1477
1507
1465
1501
0
+11.81(+0.79%)
Sep 10, 2008
1494
1511
1473
1489
0
-2.42(-0.16%)
Sep 09, 2008
1509
1528
1488
1492
0
-13.48(-0.90%)
Sep 08, 2008
1505
1522
1477
1505
0
+24.47(+1.65%)
Sep 05, 2008
1482
1502
1457
1481
0
-7.79(-0.52%)
Sep 04, 2008
1522
1530
1481
1488
0
-43.65(-2.85%)
Sep 03, 2008
1530
1552
1515
1532
0
+1.22(+0.08%)
Sep 02, 2008
1546
1568
1521
1531
0
-2.68(-0.17%)
Sep 01, 2008
1545
1558
1528
1534
0
+0.00(+0.00%)
Aug 29, 2008
1545
1558
1528
1534
0
-13.54(-0.88%)
Aug 28, 2008
1540
1555
1529
1547
0
+11.68(+0.76%)
Aug 27, 2008
1535
1552
1518
1535
0
+1.89(+0.12%)
Aug 26, 2008
1527
1551
1515
1534
0
+2.47(+0.16%)
Aug 25, 2008
1553
1559
1522
1531
0
-28.90(-1.85%)
Aug 22, 2008
1556
1574
1540
1560
0
+8.57(+0.55%)
Aug 21, 2008
1533
1566
1522
1551
0
+7.18(+0.46%)
Aug 20, 2008
1537
1561
1516
1544
0
+12.31(+0.80%)
Aug 19, 2008
1522
1548
1510
1532
0
+10.51(+0.69%)
Aug 18, 2008
1535
1546
1511
1521
0
-9.59(-0.63%)
Aug 15, 2008
1525
1542
1505
1531
0
+7.18(+0.47%)
Aug 14, 2008
1513
1540
1503
1524
0
+0.79(+0.05%)
Aug 13, 2008
1517
1539
1502
1523
0
+1.21(+0.08%)
Aug 12, 2008
1534
1542
1512
1522
0
-12.78(-0.83%)
Aug 11, 2008
1525
1545
1510
1535
0
+7.56(+0.50%)
Aug 08, 2008
1498
1534
1492
1527
0
+27.59(+1.84%)
Aug 07, 2008
1513
1528
1482
1499
0
-19.88(-1.31%)
Aug 06, 2008
1509
1534
1493
1519
0
+9.02(+0.60%)
Aug 05, 2008
1483
1515
1473
1510
0
+35.88(+2.43%)
Aug 04, 2008
1468
1490
1453
1474
0
+7.28(+0.50%)
Aug 01, 2008
1478
1493
1455
1467
0
-12.89(-0.87%)
Jul 31, 2008
1477
1508
1466
1480
0
-14.66(-0.98%)
Jul 30, 2008
1495
1514
1476
1495
0
+5.89(+0.40%)
Jul 29, 2008
1487
1509
1472
1489
0
+4.29(+0.29%)
Jul 28, 2008
1504
1518
1473
1485
0
-25.15(-1.67%)
Jul 25, 2008
1507
1525
1490
1510
0
+3.54(+0.24%)
Jul 24, 2008
1511
1530
1487
1506
0
-5.15(-0.34%)
Jul 23, 2008
1508
1535
1487
1511
0
+2.38(+0.16%)
Jul 22, 2008
1481
1517
1471
1509
0
+21.24(+1.43%)
Jul 21, 2008
1500
1509
1474
1488
0
-8.30(-0.55%)
Jul 18, 2008
1505
1520
1472
1496
0
-8.81(-0.59%)
Jul 17, 2008
1501
1521
1476
1505
0
+11.47(+0.77%)
Jul 16, 2008
1475
1507
1459
1493
0
+42.91(+2.96%)
Jul 15, 2008
1428
1465
1415
1450
0
+17.34(+1.21%)
Jul 14, 2008
1444
1456
1419
1433
0
-5.18(-0.36%)
Jul 11, 2008
1428
1454
1413
1438
0
-3.83(-0.27%)
Jul 10, 2008
1430
1459
1416
1442
0
+11.59(+0.81%)
Jul 09, 2008
1437
1460
1425
1430
0
-3.01(-0.21%)
Jul 08, 2008
1396
1439
1389
1434
0
+34.24(+2.45%)
Jul 07, 2008
1407
1423
1383
1399
0
-0.51(-0.04%)
Jul 04, 2008
1402
1415
1388
1400
0
-0.10(-0.01%)
Jul 03, 2008
1402
1415
1388
1400
0
-0.82(-0.06%)
Jul 02, 2008
1419
1430
1393
1401
0
-14.34(-1.01%)
Jul 01, 2008
1414
1430
1392
1415
0
-9.27(-0.65%)
Jun 30, 2008
1413
1441
1402
1424
0
+7.06(+0.50%)
Jun 27, 2008
1414
1432
1400
1417
0
+0.79(+0.06%)
Jun 26, 2008
1426
1440
1410
1416
0
-24.90(-1.73%)
Jun 25, 2008
1431
1453
1420
1441
0
+14.36(+1.01%)
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.