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
Multimedia & Graphics Software Sector
(CIX:
MSECTOR820
)
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
1738
1748
1720
1741
0
+3.46(+0.20%)
May 29, 2014
1731
1743
1714
1738
0
+19.98(+1.16%)
May 28, 2014
1729
1741
1714
1718
0
-12.61(-0.73%)
May 27, 2014
1747
1756
1720
1730
0
+7.43(+0.43%)
May 23, 2014
1723
1723
1723
0
+10.57(+0.62%)
May 22, 2014
1721
1734
1700
1712
0
-12.62(-0.73%)
May 21, 2014
1718
1733
1706
1725
0
+1.84(+0.11%)
May 20, 2014
1708
1731
1706
1723
0
-1.14(-0.07%)
May 19, 2014
1690
1737
1685
1724
0
+22.21(+1.30%)
May 16, 2014
1683
1707
1672
1702
0
+20.13(+1.20%)
May 15, 2014
1692
1702
1668
1682
0
-13.47(-0.79%)
May 14, 2014
1721
1728
1692
1695
0
-34.66(-2.00%)
May 13, 2014
1744
1751
1717
1730
0
-5.79(-0.33%)
May 12, 2014
1737
1750
1723
1736
0
+1.76(+0.10%)
May 09, 2014
1708
1741
1698
1734
0
+11.97(+0.70%)
May 08, 2014
1702
1760
1684
1722
0
-4.69(-0.27%)
May 07, 2014
1662
1731
1651
1727
0
+171.70(+11.04%)
May 06, 2014
1570
1581
1545
1555
0
-17.85(-1.13%)
May 05, 2014
1586
1595
1555
1573
0
-18.17(-1.14%)
May 02, 2014
1606
1615
1582
1591
0
-6.24(-0.39%)
May 01, 2014
1590
1613
1578
1597
0
+8.84(+0.56%)
Apr 30, 2014
1564
1591
1558
1588
0
+17.27(+1.10%)
Apr 29, 2014
1559
1577
1549
1571
0
+12.40(+0.80%)
Apr 28, 2014
1575
1578
1533
1559
0
-8.12(-0.52%)
Apr 25, 2014
1565
1575
1550
1567
0
-6.18(-0.39%)
Apr 24, 2014
1587
1597
1562
1573
0
+0.65(+0.04%)
Apr 23, 2014
1581
1584
1564
1572
0
-9.49(-0.60%)
Apr 22, 2014
1559
1588
1558
1582
0
+10.02(+0.64%)
Apr 21, 2014
1570
1587
1562
1572
0
+7.48(+0.48%)
Apr 17, 2014
1564
1564
1564
0
+13.57(+0.87%)
Apr 16, 2014
1530
1554
1526
1551
0
+25.02(+1.64%)
Apr 15, 2014
1530
1542
1504
1526
0
-6.50(-0.42%)
Apr 14, 2014
1525
1541
1511
1532
0
+19.76(+1.31%)
Apr 11, 2014
1532
1541
1502
1513
0
-29.41(-1.91%)
Apr 10, 2014
1574
1583
1535
1542
0
-37.58(-2.38%)
Apr 09, 2014
1592
1602
1555
1580
0
-11.55(-0.73%)
Apr 08, 2014
1574
1602
1571
1591
0
+21.64(+1.38%)
Apr 07, 2014
1584
1608
1556
1570
0
-34.18(-2.13%)
Apr 04, 2014
1635
1647
1593
1604
0
-13.91(-0.86%)
Apr 03, 2014
1641
1664
1610
1618
0
-27.26(-1.66%)
Apr 02, 2014
1654
1669
1635
1645
0
-1.37(-0.08%)
Apr 01, 2014
1628
1650
1615
1646
0
+13.86(+0.85%)
Mar 31, 2014
1627
1647
1608
1632
0
+14.34(+0.89%)
Mar 28, 2014
1610
1634
1604
1618
0
+14.54(+0.91%)
Mar 27, 2014
1624
1632
1584
1604
0
-14.45(-0.89%)
Mar 26, 2014
1643
1654
1610
1618
0
-21.76(-1.33%)
Mar 25, 2014
1637
1657
1626
1640
0
+4.80(+0.29%)
Mar 24, 2014
1667
1677
1627
1635
0
-25.72(-1.55%)
Mar 21, 2014
1690
1700
1653
1661
0
-20.99(-1.25%)
Mar 20, 2014
1685
1694
1669
1682
0
-5.78(-0.34%)
Mar 19, 2014
1695
1705
1676
1687
0
-7.07(-0.42%)
Mar 18, 2014
1693
1707
1687
1694
0
-0.99(-0.06%)
Mar 17, 2014
1679
1713
1676
1695
0
+21.29(+1.27%)
Mar 14, 2014
1665
1703
1657
1674
0
+5.16(+0.31%)
Mar 13, 2014
1687
1702
1649
1669
0
+2.44(+0.15%)
Mar 12, 2014
1621
1672
1619
1667
0
+23.83(+1.45%)
Mar 11, 2014
1633
1653
1621
1643
0
-0.89(-0.05%)
Mar 10, 2014
1636
1655
1627
1644
0
+2.90(+0.18%)
Mar 07, 2014
1645
1652
1626
1641
0
+0.16(+0.01%)
Mar 06, 2014
1636
1659
1633
1641
0
+9.34(+0.57%)
Mar 05, 2014
1612
1633
1605
1631
0
+18.99(+1.18%)
Mar 04, 2014
1594
1618
1594
1612
0
+30.98(+1.96%)
Mar 03, 2014
1568
1593
1556
1581
0
-3.48(-0.22%)
Feb 28, 2014
1592
1601
1573
1585
0
-8.10(-0.51%)
Feb 27, 2014
1575
1601
1570
1593
0
+9.74(+0.62%)
Feb 26, 2014
1582
1605
1571
1583
0
+3.99(+0.25%)
Feb 25, 2014
1585
1597
1566
1579
0
-5.54(-0.35%)
Feb 24, 2014
1583
1600
1577
1585
0
+3.08(+0.19%)
Feb 21, 2014
1581
1600
1575
1582
0
+9.23(+0.59%)
Feb 20, 2014
1573
1588
1567
1572
0
-3.40(-0.22%)
Feb 19, 2014
1593
1606
1571
1576
0
-21.75(-1.36%)
Feb 18, 2014
1575
1611
1571
1597
0
+37.82(+2.42%)
Feb 14, 2014
1560
1560
1560
0
-0.16(-0.01%)
Feb 13, 2014
1545
1567
1538
1560
0
-1.05(-0.07%)
Feb 12, 2014
1547
1566
1534
1561
0
+17.40(+1.13%)
Feb 11, 2014
1522
1555
1509
1543
0
+11.26(+0.73%)
Feb 10, 2014
1521
1549
1510
1532
0
-12.43(-0.80%)
Feb 07, 2014
1505
1567
1496
1545
0
+110.41(+7.70%)
Feb 06, 2014
1412
1441
1406
1434
0
+22.21(+1.57%)
Feb 05, 2014
1400
1424
1388
1412
0
+0.88(+0.06%)
Feb 04, 2014
1418
1436
1400
1411
0
-15.25(-1.07%)
Feb 03, 2014
1447
1454
1409
1426
0
-15.90(-1.10%)
Jan 31, 2014
1424
1462
1414
1442
0
-0.03(-0.00%)
Jan 30, 2014
1413
1450
1411
1442
0
+36.98(+2.63%)
Jan 29, 2014
1398
1429
1384
1405
0
+11.87(+0.85%)
Jan 28, 2014
1385
1405
1382
1393
0
+16.07(+1.17%)
Jan 27, 2014
1372
1392
1360
1377
0
+12.24(+0.90%)
Jan 24, 2014
1360
1375
1348
1365
0
-0.69(-0.05%)
Jan 23, 2014
1362
1380
1354
1366
0
-13.33(-0.97%)
Jan 22, 2014
1374
1390
1365
1379
0
+5.41(+0.39%)
Jan 21, 2014
1381
1391
1362
1374
0
-10.84(-0.78%)
Jan 17, 2014
1385
1385
1385
0
+36.87(+2.74%)
Jan 16, 2014
1357
1367
1340
1348
0
-12.63(-0.93%)
Jan 15, 2014
1372
1384
1350
1360
0
-11.88(-0.87%)
Jan 14, 2014
1386
1388
1341
1372
0
-8.96(-0.65%)
Jan 13, 2014
1402
1412
1376
1381
0
-27.00(-1.92%)
Jan 10, 2014
1411
1418
1395
1408
0
+2.86(+0.20%)
Jan 09, 2014
1419
1431
1401
1405
0
-14.36(-1.01%)
Jan 08, 2014
1413
1429
1405
1420
0
+5.85(+0.41%)
Jan 07, 2014
1395
1422
1387
1414
0
+22.63(+1.63%)
Jan 06, 2014
1409
1422
1382
1391
0
-12.53(-0.89%)
Jan 03, 2014
1383
1415
1373
1404
0
+7.01(+0.50%)
Jan 02, 2014
1388
1401
1377
1397
0
+6.21(+0.45%)
Dec 31, 2013
1391
1391
1391
0
+2.24(+0.16%)
Dec 30, 2013
1389
1403
1382
1388
0
-6.36(-0.46%)
Dec 27, 2013
1419
1424
1390
1395
0
-22.06(-1.56%)
Dec 26, 2013
1423
1433
1409
1417
0
-4.99(-0.35%)
Dec 24, 2013
1422
1422
1422
0
-5.18(-0.36%)
Dec 23, 2013
1410
1439
1411
1427
0
+20.07(+1.43%)
Dec 20, 2013
1397
1416
1383
1407
0
+9.13(+0.65%)
Dec 19, 2013
1366
1407
1362
1398
0
+25.29(+1.84%)
Dec 18, 2013
1364
1385
1348
1372
0
+13.60(+1.00%)
Dec 17, 2013
1330
1364
1329
1359
0
+23.39(+1.75%)
Dec 16, 2013
1336
1349
1329
1335
0
-7.04(-0.52%)
Dec 13, 2013
1326
1368
1322
1342
0
+30.45(+2.32%)
Dec 12, 2013
1328
1332
1305
1312
0
-15.86(-1.19%)
Dec 11, 2013
1365
1370
1325
1328
0
-33.46(-2.46%)
Dec 10, 2013
1355
1371
1352
1361
0
-6.30(-0.46%)
Dec 09, 2013
1359
1376
1355
1368
0
+4.17(+0.31%)
Dec 06, 2013
1335
1371
1327
1363
0
+39.42(+2.98%)
Dec 05, 2013
1347
1354
1309
1324
0
-43.57(-3.19%)
Dec 04, 2013
1350
1373
1339
1368
0
+22.64(+1.68%)
Dec 03, 2013
1353
1367
1341
1345
0
-21.82(-1.60%)
Dec 02, 2013
1375
1387
1361
1367
0
-2.60(-0.19%)
Nov 29, 2013
1370
1385
1361
1369
0
+15.97(+1.18%)
Nov 27, 2013
1353
1353
1353
0
-8.12(-0.60%)
Nov 26, 2013
1366
1385
1356
1362
0
-26.72(-1.92%)
Nov 25, 2013
1202
1405
1378
1388
0
+2.04(+0.15%)
Nov 22, 2013
1398
1403
1372
1386
0
-12.38(-0.89%)
Nov 21, 2013
1389
1411
1375
1399
0
+12.86(+0.93%)
Nov 20, 2013
1383
1401
1369
1386
0
+7.82(+0.57%)
Nov 19, 2013
1405
1420
1373
1378
0
-46.25(-3.25%)
Nov 18, 2013
1437
1446
1420
1424
0
-9.45(-0.66%)
Nov 15, 2013
1458
1472
1422
1434
0
-26.48(-1.81%)
Nov 14, 2013
1454
1470
1437
1460
0
+12.78(+0.88%)
Nov 12, 2013
1431
1455
1422
1447
0
+12.76(+0.89%)
Nov 11, 2013
1422
1437
1407
1435
0
+11.42(+0.80%)
Nov 08, 2013
1400
1434
1397
1423
0
+20.80(+1.48%)
Nov 07, 2013
1386
1426
1371
1402
0
-0.58(-0.04%)
Nov 06, 2013
1420
1427
1395
1403
0
+1.41(+0.10%)
Nov 05, 2013
1394
1408
1382
1402
0
-10.99(-0.78%)
Nov 04, 2013
1406
1419
1397
1412
0
+10.48(+0.75%)
Nov 01, 2013
1408
1429
1385
1402
0
-14.78(-1.04%)
Oct 31, 2013
1401
1434
1395
1417
0
+6.98(+0.50%)
Oct 30, 2013
1429
1457
1398
1410
0
+29.05(+2.10%)
Oct 29, 2013
1425
1431
1375
1381
0
-36.18(-2.55%)
Oct 28, 2013
1411
1429
1403
1417
0
+7.71(+0.55%)
Oct 25, 2013
1416
1427
1401
1409
0
+2.67(+0.19%)
Oct 24, 2013
1404
1424
1397
1407
0
-0.27(-0.02%)
Oct 23, 2013
1424
1432
1399
1407
0
-25.48(-1.78%)
Oct 22, 2013
1415
1445
1402
1432
0
+19.87(+1.41%)
Oct 21, 2013
1432
1442
1409
1412
0
-36.03(-2.49%)
Oct 18, 2013
1445
1456
1425
1448
0
+7.77(+0.54%)
Oct 17, 2013
1419
1443
1415
1441
0
+19.99(+1.41%)
Oct 16, 2013
1439
1456
1416
1421
0
-15.51(-1.08%)
Oct 15, 2013
1443
1458
1431
1436
0
-10.57(-0.73%)
Oct 14, 2013
1398
1451
1396
1447
0
+35.78(+2.54%)
Oct 11, 2013
1411
1427
1398
1411
0
-8.84(-0.62%)
Oct 10, 2013
1377
1424
1375
1420
0
+61.02(+4.49%)
Oct 09, 2013
1362
1377
1348
1359
0
+0.83(+0.06%)
Oct 08, 2013
1379
1389
1351
1358
0
-26.58(-1.92%)
Oct 07, 2013
1397
1407
1381
1385
0
-29.21(-2.07%)
Oct 04, 2013
1392
1421
1389
1414
0
+20.62(+1.48%)
Oct 03, 2013
1271
1412
1389
1393
0
-16.62(-1.18%)
Oct 02, 2013
1417
1424
1391
1410
0
-23.01(-1.61%)
Oct 01, 2013
1409
1440
1405
1433
0
+13.99(+0.99%)
Sep 27, 2013
1429
1436
1408
1419
0
-16.72(-1.16%)
Sep 26, 2013
1445
1452
1428
1436
0
+0.01(+0.00%)
Sep 25, 2013
1435
1448
1426
1436
0
-3.55(-0.25%)
Sep 24, 2013
1281
1447
1428
1439
0
+6.97(+0.49%)
Sep 23, 2013
1438
1444
1424
1432
0
-3.63(-0.25%)
Sep 20, 2013
1457
1462
1432
1436
0
-17.46(-1.20%)
Sep 19, 2013
1450
1468
1436
1453
0
+2.65(+0.18%)
Sep 18, 2013
1450
1466
1428
1451
0
-10.12(-0.69%)
Sep 17, 2013
1457
1477
1442
1461
0
+5.43(+0.37%)
Sep 16, 2013
1451
1469
1440
1455
0
+19.75(+1.38%)
Sep 13, 2013
1432
1447
1425
1435
0
+5.72(+0.40%)
Sep 12, 2013
1446
1450
1418
1430
0
-19.24(-1.33%)
Sep 11, 2013
1453
1466
1435
1449
0
-1.82(-0.13%)
Sep 10, 2013
1464
1473
1436
1451
0
+7.67(+0.53%)
Sep 09, 2013
1436
1452
1428
1443
0
+17.69(+1.24%)
Sep 06, 2013
1453
1454
1410
1425
0
-28.06(-1.93%)
Sep 05, 2013
1447
1465
1444
1454
0
-4.27(-0.29%)
Sep 04, 2013
1446
1461
1432
1458
0
+14.35(+0.99%)
Sep 03, 2013
1428
1463
1429
1443
0
+47.83(+3.43%)
Aug 30, 2013
1396
1396
1396
0
-38.57(-2.69%)
Aug 29, 2013
1403
1447
1404
1434
0
+28.45(+2.02%)
Aug 28, 2013
1390
1415
1388
1406
0
+13.00(+0.93%)
Aug 27, 2013
1414
1420
1383
1393
0
-33.98(-2.38%)
Aug 26, 2013
1438
1440
1422
1427
0
-10.57(-0.74%)
Aug 23, 2013
1445
1450
1427
1437
0
-2.41(-0.17%)
Aug 22, 2013
1417
1449
1418
1440
0
+28.67(+2.03%)
Aug 21, 2013
1414
1425
1397
1411
0
-13.49(-0.95%)
Aug 20, 2013
1419
1453
1410
1425
0
+2.22(+0.16%)
Aug 19, 2013
1448
1458
1421
1422
0
-31.40(-2.16%)
Aug 16, 2013
1439
1462
1438
1454
0
+11.41(+0.79%)
Aug 15, 2013
1452
1459
1434
1442
0
-12.87(-0.88%)
Aug 14, 2013
1446
1464
1441
1455
0
-0.27(-0.02%)
Aug 13, 2013
1448
1463
1436
1455
0
+13.45(+0.93%)
Aug 12, 2013
1434
1451
1429
1442
0
-0.23(-0.02%)
Aug 09, 2013
1447
1458
1435
1442
0
-12.48(-0.86%)
Aug 08, 2013
1447
1467
1438
1455
0
+5.34(+0.37%)
Aug 07, 2013
1443
1460
1437
1449
0
-1.09(-0.08%)
Aug 06, 2013
1459
1474
1433
1450
0
-15.46(-1.05%)
Aug 05, 2013
1470
1482
1453
1466
0
-19.00(-1.28%)
Aug 02, 2013
1476
1493
1443
1485
0
-5.99(-0.40%)
Aug 01, 2013
1474
1502
1451
1491
0
+23.17(+1.58%)
Jul 31, 2013
1477
1488
1461
1468
0
-7.29(-0.49%)
Jul 30, 2013
1471
1497
1454
1475
0
+4.97(+0.34%)
Jul 29, 2013
1429
1483
1423
1470
0
+29.32(+2.04%)
Jul 26, 2013
1400
1458
1387
1441
0
+131.41(+10.04%)
Jul 25, 2013
1325
1334
1302
1309
0
-22.51(-1.69%)
Jul 24, 2013
1327
1359
1316
1332
0
+29.83(+2.29%)
Jul 23, 2013
1309
1327
1298
1302
0
+3.23(+0.25%)
Jul 22, 2013
1318
1332
1284
1299
0
-22.63(-1.71%)
Jul 19, 2013
1318
1330
1308
1321
0
-4.08(-0.31%)
Jul 18, 2013
1309
1336
1307
1325
0
+25.62(+1.97%)
Jul 17, 2013
1297
1310
1280
1300
0
+2.72(+0.21%)
Jul 16, 2013
1295
1307
1290
1297
0
+6.11(+0.47%)
Jul 15, 2013
1282
1301
1281
1291
0
+5.01(+0.39%)
Jul 12, 2013
1293
1304
1274
1286
0
-14.80(-1.14%)
Jul 11, 2013
1283
1302
1273
1301
0
+31.24(+2.46%)
Jul 10, 2013
1263
1276
1255
1270
0
+6.70(+0.53%)
Jul 09, 2013
1249
1273
1238
1263
0
+24.10(+1.95%)
Jul 08, 2013
1262
1274
1226
1239
0
-16.32(-1.30%)
Jul 05, 2013
1240
1256
1230
1255
0
+17.42(+1.41%)
Jul 03, 2013
1238
1238
1238
0
-3.06(-0.25%)
Jul 02, 2013
1236
1250
1224
1241
0
+6.71(+0.54%)
Jul 01, 2013
1224
1246
1223
1234
0
+10.22(+0.84%)
Jun 28, 2013
1193
1232
1185
1224
0
+42.24(+3.57%)
Jun 26, 2013
1194
1199
1175
1182
0
-9.19(-0.77%)
Jun 25, 2013
1180
1198
1172
1191
0
+17.27(+1.47%)
Jun 24, 2013
1180
1184
1157
1173
0
-12.34(-1.04%)
Jun 21, 2013
1210
1219
1180
1186
0
-15.81(-1.32%)
Jun 20, 2013
1223
1229
1196
1202
0
-32.89(-2.66%)
Jun 19, 2013
1253
1264
1233
1235
0
-24.65(-1.96%)
Jun 18, 2013
1254
1272
1246
1259
0
-0.86(-0.07%)
Jun 17, 2013
1249
1272
1242
1260
0
+21.17(+1.71%)
Jun 14, 2013
1232
1250
1223
1239
0
+3.54(+0.29%)
Jun 13, 2013
1217
1239
1204
1235
0
+13.99(+1.15%)
Jun 12, 2013
1253
1260
1217
1221
0
-26.26(-2.10%)
Jun 11, 2013
1258
1275
1243
1248
0
-18.54(-1.46%)
Jun 10, 2013
1284
1291
1262
1266
0
-15.31(-1.19%)
Jun 07, 2013
1270
1289
1263
1281
0
+19.25(+1.53%)
Jun 06, 2013
1239
1265
1230
1262
0
+19.92(+1.60%)
Jun 05, 2013
1242
1252
1228
1242
0
-9.15(-0.73%)
Jun 04, 2013
1264
1272
1240
1251
0
-17.09(-1.35%)
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.