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
Education & Training Services Sector
(CIX:
MSECTOR766
)
991.42
UNCHANGED
Last Price
Updated: 12:52 PM EDT, Apr 19, 2023
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 31, 2012
507.17
513.39
494.40
506.26
0
-0.91(-0.18%)
May 30, 2012
518.14
520.62
504.52
507.17
0
-17.07(-3.26%)
May 29, 2012
513.08
529.22
514.28
524.24
0
+10.03(+1.95%)
May 25, 2012
514.21
514.21
514.21
0
+7.63(+1.51%)
May 24, 2012
505.75
514.13
500.26
506.59
0
-5.13(-1.00%)
May 23, 2012
498.00
514.45
498.07
511.72
0
+2.98(+0.59%)
May 22, 2012
505.06
522.34
503.60
508.74
0
-7.16(-1.39%)
May 21, 2012
507.89
518.68
501.76
515.90
0
+9.11(+1.80%)
May 18, 2012
500.31
519.19
504.38
506.79
0
-4.17(-0.82%)
May 17, 2012
508.15
519.24
508.28
510.96
0
-2.51(-0.49%)
May 16, 2012
513.43
524.89
510.35
513.47
0
-4.08(-0.79%)
May 15, 2012
510.05
522.77
512.23
517.55
0
+1.03(+0.20%)
May 14, 2012
507.24
523.30
510.82
516.52
0
-2.25(-0.43%)
May 11, 2012
511.15
528.41
512.79
518.77
0
-8.59(-1.63%)
May 10, 2012
529.39
537.79
523.91
527.36
0
-5.16(-0.97%)
May 09, 2012
517.31
537.17
524.66
532.52
0
-3.17(-0.59%)
May 08, 2012
535.73
544.28
526.90
535.69
0
-1.52(-0.28%)
May 07, 2012
528.85
544.69
529.45
537.21
0
-0.63(-0.12%)
May 04, 2012
525.14
545.45
530.49
537.85
0
-1.99(-0.37%)
May 03, 2012
542.25
553.98
530.75
539.84
0
-9.58(-1.74%)
May 02, 2012
536.93
554.79
536.47
549.42
0
+3.59(+0.66%)
May 01, 2012
540.08
553.71
539.22
545.83
0
-0.20(-0.04%)
Apr 30, 2012
544.95
553.44
539.40
546.03
0
-4.61(-0.84%)
Apr 27, 2012
542.77
556.71
537.71
550.64
0
+4.22(+0.77%)
Apr 26, 2012
523.57
553.48
524.71
546.42
0
+17.89(+3.39%)
Apr 25, 2012
522.17
533.54
519.64
528.53
0
+4.54(+0.87%)
Apr 24, 2012
519.29
529.80
514.66
523.99
0
-0.37(-0.07%)
Apr 23, 2012
522.29
532.76
515.80
524.36
0
-9.36(-1.75%)
Apr 20, 2012
533.77
544.00
530.29
533.72
0
-1.68(-0.31%)
Apr 19, 2012
531.88
544.39
529.27
535.40
0
-2.12(-0.39%)
Apr 18, 2012
531.45
543.52
532.93
537.52
0
-5.27(-0.97%)
Apr 17, 2012
536.11
555.62
536.59
542.79
0
+8.31(+1.55%)
Apr 16, 2012
536.92
546.37
527.08
534.48
0
-7.09(-1.31%)
Apr 13, 2012
544.08
553.03
538.03
541.57
0
-10.43(-1.89%)
Apr 12, 2012
536.73
557.34
539.58
552.01
0
+9.47(+1.75%)
Apr 11, 2012
533.15
548.69
535.60
542.54
0
+10.00(+1.88%)
Apr 10, 2012
533.62
545.49
528.24
532.54
0
-8.12(-1.50%)
Apr 09, 2012
534.62
549.01
534.05
540.65
0
-8.94(-1.63%)
Apr 05, 2012
542.28
557.21
544.38
549.59
0
-1.29(-0.23%)
Apr 04, 2012
554.73
564.45
545.29
550.88
0
-11.70(-2.08%)
Apr 03, 2012
566.33
579.71
559.81
562.58
0
-10.36(-1.81%)
Apr 02, 2012
553.78
576.45
556.74
572.94
0
+12.23(+2.18%)
Mar 30, 2012
564.93
569.70
554.34
560.71
0
-0.30(-0.05%)
Mar 29, 2012
554.01
565.45
549.41
561.01
0
+2.62(+0.47%)
Mar 28, 2012
570.39
573.49
553.25
558.38
0
-11.15(-1.96%)
Mar 27, 2012
577.62
582.45
561.78
569.53
0
-21.41(-3.62%)
Mar 26, 2012
584.31
596.50
580.16
590.94
0
+11.86(+2.05%)
Mar 23, 2012
582.64
585.39
570.62
579.08
0
-2.90(-0.50%)
Mar 22, 2012
585.47
590.42
576.79
581.99
0
-9.28(-1.57%)
Mar 21, 2012
595.04
598.92
585.77
591.26
0
-2.89(-0.49%)
Mar 20, 2012
594.46
599.71
588.16
594.16
0
-1.19(-0.20%)
Mar 19, 2012
587.92
600.82
583.88
595.35
0
+6.22(+1.06%)
Mar 16, 2012
587.10
596.94
581.58
589.13
0
+1.65(+0.28%)
Mar 15, 2012
571.85
590.23
568.51
587.48
0
+15.98(+2.80%)
Mar 14, 2012
578.86
584.29
567.45
571.50
0
-7.41(-1.28%)
Mar 13, 2012
575.86
582.75
569.13
578.91
0
+6.15(+1.07%)
Mar 12, 2012
580.65
586.60
569.17
572.76
0
-7.70(-1.33%)
Mar 09, 2012
577.64
589.50
573.03
580.46
0
+3.27(+0.57%)
Mar 08, 2012
570.88
581.12
567.30
577.19
0
+8.71(+1.53%)
Mar 07, 2012
562.31
574.17
559.56
568.48
0
+7.13(+1.27%)
Mar 06, 2012
568.06
572.46
558.12
561.35
0
-12.03(-2.10%)
Mar 05, 2012
568.20
580.12
567.39
573.38
0
+1.00(+0.17%)
Mar 02, 2012
579.69
589.95
567.21
572.38
0
-7.74(-1.33%)
Mar 01, 2012
582.57
591.20
574.86
580.12
0
-0.79(-0.14%)
Feb 29, 2012
584.77
596.13
574.23
580.91
0
-3.14(-0.54%)
Feb 28, 2012
591.38
607.66
577.52
584.05
0
-43.63(-6.95%)
Feb 27, 2012
631.29
637.89
621.92
627.68
0
-9.27(-1.46%)
Feb 24, 2012
632.92
643.34
627.52
636.96
0
+3.26(+0.52%)
Feb 23, 2012
630.72
639.61
625.02
633.69
0
+2.10(+0.33%)
Feb 22, 2012
633.55
643.18
624.37
631.59
0
-0.41(-0.06%)
Feb 21, 2012
642.83
648.88
627.17
632.00
0
-10.65(-1.66%)
Feb 17, 2012
642.65
642.65
642.65
0
+7.11(+1.12%)
Feb 16, 2012
639.83
647.45
625.56
635.54
0
-3.07(-0.48%)
Feb 15, 2012
639.77
649.00
632.58
638.61
0
-1.87(-0.29%)
Feb 14, 2012
643.88
653.18
632.26
640.48
0
-5.77(-0.89%)
Feb 13, 2012
643.92
651.14
637.85
646.25
0
+5.63(+0.88%)
Feb 10, 2012
639.13
646.97
633.98
640.62
0
-6.14(-0.95%)
Feb 09, 2012
639.11
651.59
635.10
646.76
0
+7.10(+1.11%)
Feb 08, 2012
636.31
647.54
628.79
639.66
0
+2.02(+0.32%)
Feb 07, 2012
633.29
648.75
628.62
637.65
0
-2.55(-0.40%)
Feb 06, 2012
637.32
648.18
623.42
640.20
0
+0.20(+0.03%)
Feb 03, 2012
636.85
647.92
629.51
640.00
0
+10.74(+1.71%)
Feb 02, 2012
626.74
640.60
620.81
629.26
0
-2.33(-0.37%)
Feb 01, 2012
616.62
636.59
614.06
631.59
0
+19.57(+3.20%)
Jan 31, 2012
617.69
624.35
604.11
612.02
0
-1.80(-0.29%)
Jan 30, 2012
615.41
622.33
605.14
613.82
0
-12.39(-1.98%)
Jan 27, 2012
612.18
631.35
606.35
626.21
0
+2.45(+0.39%)
Jan 26, 2012
636.80
644.72
614.88
623.76
0
-15.00(-2.35%)
Jan 25, 2012
629.04
642.47
624.78
638.76
0
+9.20(+1.46%)
Jan 24, 2012
615.69
632.77
613.18
629.57
0
+9.88(+1.60%)
Jan 23, 2012
618.75
629.56
610.05
619.68
0
-1.56(-0.25%)
Jan 20, 2012
613.57
627.00
609.66
621.25
0
+6.96(+1.13%)
Jan 19, 2012
619.18
644.73
605.97
614.29
0
-3.53(-0.57%)
Jan 18, 2012
626.93
636.75
597.94
617.82
0
-10.98(-1.75%)
Jan 17, 2012
631.33
643.08
621.97
628.80
0
-8.85(-1.39%)
Jan 13, 2012
637.65
637.65
637.65
0
+3.81(+0.60%)
Jan 12, 2012
632.16
637.70
625.50
633.84
0
+3.28(+0.52%)
Jan 11, 2012
622.33
633.39
617.95
630.56
0
+7.63(+1.22%)
Jan 10, 2012
615.91
628.53
606.51
622.93
0
+14.59(+2.40%)
Jan 09, 2012
607.18
612.73
593.41
608.34
0
+2.35(+0.39%)
Jan 06, 2012
593.29
614.34
587.50
605.99
0
+15.32(+2.59%)
Jan 05, 2012
581.56
597.50
575.53
590.67
0
+7.02(+1.20%)
Jan 04, 2012
583.20
591.88
569.06
583.64
0
-8.12(-1.37%)
Dec 30, 2011
590.26
597.04
587.52
591.76
0
+0.62(+0.11%)
Dec 29, 2011
587.13
595.04
581.64
591.14
0
+5.55(+0.95%)
Dec 28, 2011
595.29
598.88
582.26
585.59
0
-10.79(-1.81%)
Dec 27, 2011
590.24
599.66
583.84
596.38
0
+4.42(+0.75%)
Dec 23, 2011
591.96
591.96
591.96
0
+22.28(+3.91%)
Dec 21, 2011
562.31
573.65
555.45
569.68
0
+6.07(+1.08%)
Dec 20, 2011
554.40
568.80
550.30
563.61
0
+17.38(+3.18%)
Dec 19, 2011
553.33
562.17
542.58
546.24
0
-5.23(-0.95%)
Dec 16, 2011
553.22
559.04
539.67
551.46
0
+1.42(+0.26%)
Dec 15, 2011
551.48
558.85
544.07
550.04
0
+5.20(+0.95%)
Dec 14, 2011
552.17
557.86
541.13
544.85
0
-10.61(-1.91%)
Dec 13, 2011
580.70
585.96
550.65
555.46
0
-20.62(-3.58%)
Dec 12, 2011
574.27
580.15
565.31
576.07
0
-3.03(-0.52%)
Dec 09, 2011
571.05
583.63
566.76
579.11
0
+10.68(+1.88%)
Dec 08, 2011
576.40
582.20
565.17
568.43
0
-11.30(-1.95%)
Dec 07, 2011
582.99
589.15
575.06
579.72
0
-6.86(-1.17%)
Dec 06, 2011
584.79
594.35
581.05
586.59
0
-0.45(-0.08%)
Dec 05, 2011
590.31
595.44
579.05
587.04
0
+4.35(+0.75%)
Dec 02, 2011
578.16
589.13
573.85
582.69
0
+10.09(+1.76%)
Dec 01, 2011
571.40
584.56
562.62
572.60
0
-0.73(-0.13%)
Nov 30, 2011
571.51
582.97
561.55
573.33
0
+21.57(+3.91%)
Nov 29, 2011
547.09
560.12
540.62
551.75
0
+4.96(+0.91%)
Nov 28, 2011
549.26
558.56
539.57
546.79
0
+12.01(+2.25%)
Nov 25, 2011
535.03
545.44
530.02
534.79
0
-2.64(-0.49%)
Nov 23, 2011
537.42
537.42
537.42
0
-9.46(-1.73%)
Nov 22, 2011
543.50
554.00
536.21
546.89
0
+3.13(+0.58%)
Nov 21, 2011
548.42
557.43
538.29
543.76
0
-10.14(-1.83%)
Nov 18, 2011
571.09
575.61
549.54
553.90
0
-15.62(-2.74%)
Nov 17, 2011
581.25
586.30
565.86
569.52
0
-14.74(-2.52%)
Nov 16, 2011
583.28
597.71
577.46
584.25
0
-4.16(-0.71%)
Nov 15, 2011
587.86
596.81
574.56
588.41
0
+0.12(+0.02%)
Nov 14, 2011
585.71
602.28
583.21
588.29
0
-8.58(-1.44%)
Nov 11, 2011
594.06
603.61
588.13
596.87
0
+6.15(+1.04%)
Nov 10, 2011
598.62
609.21
583.91
590.72
0
-0.18(-0.03%)
Nov 09, 2011
598.81
606.86
585.96
590.90
0
-22.01(-3.59%)
Nov 08, 2011
610.04
618.48
594.71
612.92
0
+6.17(+1.02%)
Nov 07, 2011
606.34
613.84
595.82
606.74
0
-10.75(-1.74%)
Nov 04, 2011
616.46
624.58
605.07
617.50
0
+9.12(+1.50%)
Nov 03, 2011
597.53
613.57
584.82
608.38
0
+18.05(+3.06%)
Nov 02, 2011
598.16
606.50
579.04
590.33
0
-21.07(-3.45%)
Nov 01, 2011
607.13
624.86
597.93
611.40
0
-12.68(-2.03%)
Oct 31, 2011
633.74
643.27
621.44
624.07
0
-17.38(-2.71%)
Oct 28, 2011
647.11
654.99
633.73
641.46
0
-7.50(-1.16%)
Oct 27, 2011
637.74
657.66
630.79
648.95
0
+24.90(+3.99%)
Oct 26, 2011
626.03
636.36
601.14
624.05
0
-11.76(-1.85%)
Oct 25, 2011
637.67
650.29
624.64
635.82
0
-9.81(-1.52%)
Oct 24, 2011
626.11
649.39
624.17
645.62
0
+21.20(+3.40%)
Oct 21, 2011
609.60
629.45
604.72
624.42
0
+22.20(+3.69%)
Oct 20, 2011
610.84
623.41
590.68
602.22
0
-10.43(-1.70%)
Oct 19, 2011
612.78
636.93
601.39
612.65
0
+17.01(+2.86%)
Oct 18, 2011
592.36
609.36
561.01
595.64
0
-2.90(-0.48%)
Oct 17, 2011
615.78
629.50
594.17
598.54
0
-23.65(-3.80%)
Oct 14, 2011
620.10
630.32
610.03
622.19
0
+9.51(+1.55%)
Oct 13, 2011
617.76
624.49
601.51
612.68
0
-9.77(-1.57%)
Oct 12, 2011
614.84
630.84
606.12
622.45
0
+14.66(+2.41%)
Oct 11, 2011
594.09
612.52
588.14
607.80
0
+11.63(+1.95%)
Oct 10, 2011
590.96
610.44
580.14
596.17
0
+13.04(+2.24%)
Oct 07, 2011
589.13
598.73
573.31
583.13
0
-4.66(-0.79%)
Oct 06, 2011
570.98
590.62
565.64
587.79
0
+19.38(+3.41%)
Oct 05, 2011
537.51
577.96
533.81
568.41
0
+36.16(+6.79%)
Oct 04, 2011
501.87
535.78
494.65
532.26
0
+22.78(+4.47%)
Oct 03, 2011
536.51
543.39
505.13
509.48
0
-25.55(-4.78%)
Sep 30, 2011
546.64
560.36
532.61
535.03
0
-19.80(-3.57%)
Sep 29, 2011
582.72
589.53
530.82
554.83
0
-17.17(-3.00%)
Sep 28, 2011
591.02
596.73
568.86
572.00
0
-20.69(-3.49%)
Sep 27, 2011
589.71
604.88
581.59
592.69
0
+14.71(+2.55%)
Sep 26, 2011
570.19
582.02
551.26
577.98
0
+10.56(+1.86%)
Sep 23, 2011
549.92
576.06
545.43
567.42
0
+16.06(+2.91%)
Sep 22, 2011
570.01
576.76
542.43
551.36
0
-34.89(-5.95%)
Sep 21, 2011
618.29
622.41
584.66
586.25
0
-31.14(-5.04%)
Sep 20, 2011
629.92
639.94
614.54
617.39
0
-9.14(-1.46%)
Sep 19, 2011
629.25
637.72
614.75
626.53
0
-12.52(-1.96%)
Sep 16, 2011
645.58
653.69
634.03
639.04
0
-4.95(-0.77%)
Sep 15, 2011
640.58
652.98
632.90
643.99
0
+8.95(+1.41%)
Sep 14, 2011
625.37
648.77
622.40
635.04
0
+13.41(+2.16%)
Sep 13, 2011
620.50
631.56
611.56
621.63
0
+2.08(+0.34%)
Sep 12, 2011
611.15
623.61
602.96
619.55
0
+1.38(+0.22%)
Sep 09, 2011
618.83
631.28
611.79
618.17
0
-10.24(-1.63%)
Sep 08, 2011
632.36
644.44
618.29
628.40
0
-8.37(-1.31%)
Sep 07, 2011
616.88
641.71
615.60
636.77
0
+25.93(+4.24%)
Sep 06, 2011
596.86
615.17
590.11
610.84
0
+1.94(+0.32%)
Sep 02, 2011
608.90
608.90
608.90
0
-18.48(-2.95%)
Sep 01, 2011
644.16
649.01
622.43
627.38
0
-14.84(-2.31%)
Aug 31, 2011
642.65
654.07
630.43
642.22
0
+2.60(+0.41%)
Aug 30, 2011
625.33
645.46
620.82
639.62
0
+8.83(+1.40%)
Aug 29, 2011
616.83
633.31
616.40
630.79
0
+16.99(+2.77%)
Aug 26, 2011
597.42
619.01
592.59
613.80
0
+10.37(+1.72%)
Aug 25, 2011
625.91
629.85
599.28
603.43
0
-18.35(-2.95%)
Aug 24, 2011
610.85
628.56
605.16
621.78
0
+6.52(+1.06%)
Aug 23, 2011
600.26
617.52
590.21
615.26
0
-50.97(-7.65%)
Aug 22, 2011
677.93
687.02
662.22
666.23
0
-1.79(-0.27%)
Aug 19, 2011
666.39
688.17
661.75
668.02
0
-123.18(-15.57%)
Aug 18, 2011
802.71
816.74
780.33
791.20
0
-39.99(-4.81%)
Aug 17, 2011
842.62
858.96
821.75
831.19
0
-12.41(-1.47%)
Aug 16, 2011
828.67
860.78
823.87
843.60
0
+1.44(+0.17%)
Aug 15, 2011
837.79
851.34
828.35
842.16
0
+7.75(+0.93%)
Aug 12, 2011
836.97
854.45
809.43
834.41
0
-21.70(-2.53%)
Aug 11, 2011
832.26
870.52
826.26
856.11
0
+23.90(+2.87%)
Aug 10, 2011
839.49
861.62
822.17
832.21
0
-30.09(-3.49%)
Aug 09, 2011
848.50
866.60
801.37
862.30
0
+43.59(+5.32%)
Aug 08, 2011
856.73
871.42
814.80
818.72
0
-57.90(-6.61%)
Aug 05, 2011
908.21
916.56
861.05
876.62
0
-18.99(-2.12%)
Aug 04, 2011
920.55
944.08
891.49
895.61
0
-40.91(-4.37%)
Aug 03, 2011
927.35
943.77
908.85
936.52
0
+0.16(+0.02%)
Aug 02, 2011
949.55
961.74
933.85
936.36
0
-19.11(-2.00%)
Aug 01, 2011
980.45
988.36
941.70
955.47
0
-17.65(-1.81%)
Jul 29, 2011
956.52
977.79
943.06
973.12
0
+9.72(+1.01%)
Jul 28, 2011
990.14
993.90
958.35
963.40
0
-35.50(-3.55%)
Jul 27, 2011
1016
1019
991.64
998.90
0
-23.32(-2.28%)
Jul 26, 2011
1013
1034
999.60
1022
0
+5.58(+0.55%)
Jul 25, 2011
1012
1024
1003
1017
0
-4.37(-0.43%)
Jul 22, 2011
1018
1025
1007
1021
0
+13.90(+1.38%)
Jul 21, 2011
1002
1020
975.89
1007
0
-4.81(-0.48%)
Jul 20, 2011
1010
1023
995.51
1012
0
+2.09(+0.21%)
Jul 19, 2011
986.65
1014
982.34
1010
0
+31.59(+3.23%)
Jul 18, 2011
995.72
1008
973.14
978.25
0
-9.41(-0.95%)
Jul 15, 2011
980.75
994.45
968.15
987.65
0
+17.38(+1.79%)
Jul 14, 2011
983.18
990.77
961.85
970.27
0
-11.74(-1.20%)
Jul 13, 2011
972.39
994.53
968.15
982.01
0
+13.96(+1.44%)
Jul 12, 2011
947.91
976.64
943.48
968.05
0
+17.97(+1.89%)
Jul 11, 2011
963.87
969.70
942.56
950.07
0
-25.57(-2.62%)
Jul 08, 2011
970.04
980.58
955.21
975.64
0
-5.71(-0.58%)
Jul 07, 2011
961.25
995.08
956.36
981.36
0
+28.28(+2.97%)
Jul 06, 2011
939.37
959.11
931.47
953.08
0
+11.96(+1.27%)
Jul 05, 2011
935.33
948.62
924.79
941.12
0
+5.71(+0.61%)
Jul 01, 2011
935.41
935.41
935.41
0
+4.08(+0.44%)
Jun 30, 2011
921.76
940.17
916.16
931.32
0
+9.60(+1.04%)
Jun 29, 2011
920.29
930.98
909.71
921.72
0
+1.76(+0.19%)
Jun 28, 2011
899.19
926.82
894.53
919.96
0
+23.59(+2.63%)
Jun 27, 2011
893.02
904.33
883.32
896.37
0
-0.35(-0.04%)
Jun 24, 2011
896.93
909.48
885.44
896.73
0
-0.81(-0.09%)
Jun 23, 2011
881.43
900.86
871.13
897.54
0
+6.88(+0.77%)
Jun 22, 2011
900.32
914.05
886.26
890.66
0
-13.23(-1.46%)
Jun 21, 2011
886.15
910.63
883.87
903.89
0
+21.24(+2.41%)
Jun 20, 2011
884.32
889.00
875.39
882.65
0
+3.32(+0.38%)
Jun 17, 2011
896.59
906.27
877.23
879.33
0
-9.67(-1.09%)
Jun 16, 2011
896.85
908.08
881.10
889.00
0
-4.83(-0.54%)
Jun 15, 2011
910.08
928.54
889.61
893.83
0
-22.96(-2.50%)
Jun 14, 2011
912.39
925.73
905.97
916.80
0
+12.06(+1.33%)
Jun 13, 2011
908.17
925.38
897.21
904.74
0
-0.59(-0.07%)
Jun 10, 2011
922.91
929.11
898.67
905.33
0
-22.27(-2.40%)
Jun 09, 2011
927.54
945.35
918.31
927.60
0
+2.99(+0.32%)
Jun 08, 2011
943.61
949.70
919.26
924.61
0
-19.68(-2.08%)
Jun 07, 2011
950.29
969.60
938.88
944.29
0
-3.81(-0.40%)
Jun 06, 2011
974.49
983.30
942.37
948.10
0
-26.39(-2.71%)
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.