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, 2019
980.84
1001
973.01
994.72
0
+7.13(+0.72%)
May 30, 2019
983.24
995.49
980.03
987.59
0
+7.26(+0.74%)
May 29, 2019
978.69
989.51
970.64
980.33
0
-2.88(-0.29%)
May 28, 2019
980.79
1003
976.62
983.21
0
+6.67(+0.68%)
May 24, 2019
974.52
982.91
967.48
976.53
0
+7.07(+0.73%)
May 23, 2019
966.67
977.15
956.86
969.46
0
-10.01(-1.02%)
May 22, 2019
985.31
996.71
969.09
979.47
0
-8.81(-0.89%)
May 21, 2019
980.54
996.61
974.64
988.28
0
+11.63(+1.19%)
May 20, 2019
974.48
983.21
961.59
976.65
0
-5.84(-0.59%)
May 17, 2019
985.30
992.00
971.65
982.49
0
-11.95(-1.20%)
May 16, 2019
991.36
1006
988.88
994.43
0
+5.74(+0.58%)
May 15, 2019
974.92
1000
971.50
988.69
0
+10.66(+1.09%)
May 14, 2019
972.26
988.11
964.18
978.03
0
+9.41(+0.97%)
May 13, 2019
989.78
997.23
960.01
968.61
0
-41.59(-4.12%)
May 10, 2019
1008
1022
990.53
1010
0
+3.90(+0.39%)
May 09, 2019
1002
1016
976.89
1006
0
-6.38(-0.63%)
May 08, 2019
1006
1022
981.62
1013
0
+5.20(+0.52%)
May 07, 2019
1023
1028
993.00
1007
0
-22.87(-2.22%)
May 06, 2019
1020
1038
1008
1030
0
-12.77(-1.22%)
May 03, 2019
1045
1057
1034
1043
0
+1.32(+0.13%)
May 02, 2019
1033
1059
1026
1042
0
+8.76(+0.85%)
May 01, 2019
1040
1055
1023
1033
0
+1.70(+0.16%)
Apr 30, 2019
1035
1047
1021
1031
0
-3.71(-0.36%)
Apr 29, 2019
1039
1046
1032
1035
0
-4.00(-0.38%)
Apr 26, 2019
1024
1050
1021
1039
0
+20.11(+1.97%)
Apr 25, 2019
1005
1025
995.62
1019
0
+11.49(+1.14%)
Apr 24, 2019
1032
1042
999.38
1007
0
-19.97(-1.94%)
Apr 23, 2019
986.12
1034
984.38
1027
0
+22.68(+2.26%)
Apr 22, 2019
1006
1017
998.89
1005
0
-2.31(-0.23%)
Apr 18, 2019
1005
1016
987.50
1007
0
-4.19(-0.41%)
Apr 17, 2019
1016
1019
999.58
1011
0
+0.40(+0.04%)
Apr 16, 2019
1019
1026
1007
1011
0
+4.53(+0.45%)
Apr 15, 2019
1012
1022
993.37
1006
0
-3.93(-0.39%)
Apr 12, 2019
1015
1029
1003
1010
0
+0.25(+0.02%)
Apr 11, 2019
1012
1015
998.15
1010
0
-1.78(-0.18%)
Apr 10, 2019
1008
1016
1001
1012
0
+3.32(+0.33%)
Apr 09, 2019
998.18
1020
994.84
1008
0
+7.88(+0.79%)
Apr 08, 2019
999.84
1007
991.30
1001
0
-0.09(-0.01%)
Apr 05, 2019
1002
1012
996.00
1001
0
+1.35(+0.14%)
Apr 04, 2019
996.68
1005
988.04
999.31
0
+4.95(+0.50%)
Apr 03, 2019
996.24
1006
987.96
994.36
0
+5.75(+0.58%)
Apr 02, 2019
990.27
998.41
976.03
988.61
0
-0.45(-0.05%)
Apr 01, 2019
998.12
1005
977.60
989.06
0
-3.12(-0.31%)
Mar 29, 2019
979.46
1001
973.86
992.18
0
+20.99(+2.16%)
Mar 28, 2019
959.96
982.17
956.92
971.19
0
+11.62(+1.21%)
Mar 27, 2019
960.12
968.98
944.19
959.56
0
+1.51(+0.16%)
Mar 26, 2019
947.79
975.02
946.13
958.05
0
+12.08(+1.28%)
Mar 25, 2019
934.85
955.22
927.89
945.96
0
+14.67(+1.58%)
Mar 22, 2019
945.30
953.42
926.00
931.29
0
-19.72(-2.07%)
Mar 21, 2019
938.30
954.44
934.13
951.01
0
+6.38(+0.68%)
Mar 20, 2019
943.14
954.72
935.25
944.62
0
-1.02(-0.11%)
Mar 19, 2019
937.88
952.50
929.81
945.65
0
+8.17(+0.87%)
Mar 18, 2019
931.87
942.66
922.49
937.48
0
+8.34(+0.90%)
Mar 15, 2019
926.06
943.44
922.80
929.14
0
+7.83(+0.85%)
Mar 14, 2019
923.42
931.88
914.25
921.30
0
-9.31(-1.00%)
Mar 13, 2019
939.00
950.10
925.25
930.62
0
-5.06(-0.54%)
Mar 12, 2019
949.95
956.52
921.98
935.68
0
-16.15(-1.70%)
Mar 11, 2019
936.30
955.31
930.62
951.83
0
+20.29(+2.18%)
Mar 08, 2019
917.60
937.93
901.08
931.54
0
-4.90(-0.52%)
Mar 07, 2019
947.91
952.09
924.10
936.44
0
-16.84(-1.77%)
Mar 06, 2019
963.43
969.44
945.08
953.28
0
-10.54(-1.09%)
Mar 05, 2019
964.22
972.36
952.64
963.82
0
-2.36(-0.24%)
Mar 04, 2019
970.66
976.23
950.38
966.18
0
-2.82(-0.29%)
Mar 01, 2019
957.81
977.98
949.30
969.00
0
+16.47(+1.73%)
Feb 28, 2019
948.71
960.65
944.21
952.53
0
+4.25(+0.45%)
Feb 27, 2019
953.93
963.76
941.71
948.28
0
-11.19(-1.17%)
Feb 26, 2019
955.62
969.39
944.58
959.47
0
+1.24(+0.13%)
Feb 25, 2019
964.12
978.87
952.29
958.23
0
+7.60(+0.80%)
Feb 22, 2019
941.24
953.73
926.33
950.63
0
+12.80(+1.37%)
Feb 21, 2019
923.62
949.05
882.66
937.83
0
+35.46(+3.93%)
Feb 20, 2019
894.03
912.37
886.41
902.36
0
+11.77(+1.32%)
Feb 19, 2019
891.58
897.78
879.88
890.59
0
-3.86(-0.43%)
Feb 15, 2019
885.96
897.45
875.09
894.46
0
+9.98(+1.13%)
Feb 14, 2019
885.26
891.76
870.05
884.48
0
-5.74(-0.64%)
Feb 13, 2019
881.38
893.80
874.06
890.21
0
+12.16(+1.38%)
Feb 12, 2019
891.65
899.25
870.67
878.06
0
-7.84(-0.88%)
Feb 11, 2019
869.48
891.55
865.72
885.90
0
+11.99(+1.37%)
Feb 08, 2019
866.21
881.29
860.47
873.91
0
+2.52(+0.29%)
Feb 07, 2019
878.41
881.95
860.96
871.39
0
-12.69(-1.44%)
Feb 06, 2019
886.70
890.84
877.14
884.08
0
-3.51(-0.40%)
Feb 05, 2019
877.10
891.37
873.35
887.59
0
+12.38(+1.41%)
Feb 04, 2019
862.84
878.93
856.25
875.21
0
+10.91(+1.26%)
Feb 01, 2019
868.00
875.50
857.52
864.29
0
-6.45(-0.74%)
Jan 31, 2019
861.41
887.07
859.65
870.75
0
+13.79(+1.61%)
Jan 30, 2019
859.13
872.09
847.29
856.96
0
+2.04(+0.24%)
Jan 29, 2019
858.19
867.51
840.63
854.91
0
-6.70(-0.78%)
Jan 28, 2019
861.31
867.20
843.85
861.62
0
-9.89(-1.13%)
Jan 25, 2019
861.51
883.78
856.87
871.51
0
+19.39(+2.28%)
Jan 24, 2019
843.67
863.43
837.65
852.11
0
+9.01(+1.07%)
Jan 23, 2019
833.87
860.56
823.02
843.11
0
+12.49(+1.50%)
Jan 22, 2019
828.23
869.15
815.50
830.62
0
+25.79(+3.20%)
Jan 21, 2019
793.07
817.22
785.24
804.82
0
+0.00(+0.00%)
Jan 18, 2019
793.03
817.17
785.24
804.82
0
+16.05(+2.04%)
Jan 17, 2019
782.64
798.46
780.37
788.77
0
+1.93(+0.24%)
Jan 16, 2019
782.99
797.31
779.07
786.84
0
+4.82(+0.62%)
Jan 15, 2019
769.49
789.20
765.99
782.02
0
+16.46(+2.15%)
Jan 14, 2019
765.53
774.62
755.05
765.56
0
-6.97(-0.90%)
Jan 11, 2019
775.25
782.19
759.01
772.53
0
-9.68(-1.24%)
Jan 10, 2019
781.04
794.28
771.75
782.21
0
-2.29(-0.29%)
Jan 09, 2019
768.08
795.40
762.26
784.49
0
+23.76(+3.12%)
Jan 08, 2019
761.78
769.07
747.75
760.74
0
+4.84(+0.64%)
Jan 07, 2019
750.58
767.13
742.09
755.90
0
+6.22(+0.83%)
Jan 04, 2019
735.23
756.53
732.56
749.68
0
+23.30(+3.21%)
Jan 03, 2019
728.07
738.38
717.89
726.38
0
-7.62(-1.04%)
Jan 02, 2019
727.47
743.21
721.16
734.00
0
-3.26(-0.44%)
Dec 31, 2018
737.15
745.46
727.32
737.25
0
+2.71(+0.37%)
Dec 28, 2018
729.46
743.11
723.10
734.54
0
+6.63(+0.91%)
Dec 27, 2018
714.03
730.55
709.16
727.91
0
+5.43(+0.75%)
Dec 26, 2018
699.02
723.78
693.64
722.48
0
+27.92(+4.02%)
Dec 24, 2018
703.88
709.53
691.79
694.57
0
-13.39(-1.89%)
Dec 21, 2018
726.95
734.58
705.46
707.95
0
-19.68(-2.70%)
Dec 20, 2018
732.83
740.25
717.24
727.63
0
-8.77(-1.19%)
Dec 19, 2018
758.18
766.75
732.58
736.41
0
-17.33(-2.30%)
Dec 18, 2018
769.01
776.23
750.13
753.74
0
-11.71(-1.53%)
Dec 17, 2018
772.60
783.83
759.25
765.44
0
-12.13(-1.56%)
Dec 14, 2018
773.22
791.34
762.85
777.57
0
-2.74(-0.35%)
Dec 13, 2018
793.19
798.69
776.38
780.31
0
-8.92(-1.13%)
Dec 12, 2018
782.67
800.31
777.17
789.24
0
+16.55(+2.14%)
Dec 11, 2018
786.04
791.61
765.30
772.68
0
-2.00(-0.26%)
Dec 10, 2018
781.94
788.22
761.30
774.68
0
-18.53(-2.34%)
Dec 07, 2018
810.86
825.94
788.90
793.21
0
-23.53(-2.88%)
Dec 06, 2018
808.96
825.70
798.76
816.74
0
-8.37(-1.01%)
Dec 05, 2018
837.31
844.88
818.38
825.11
0
+0.05(+0.01%)
Dec 04, 2018
837.34
844.84
818.35
825.06
0
-15.72(-1.87%)
Dec 03, 2018
834.42
854.48
822.66
840.78
0
+24.57(+3.01%)
Nov 30, 2018
805.19
829.42
803.96
816.20
0
+11.57(+1.44%)
Nov 29, 2018
800.51
813.77
787.64
804.63
0
+0.89(+0.11%)
Nov 28, 2018
792.09
807.91
786.32
803.73
0
+17.34(+2.21%)
Nov 27, 2018
787.83
795.96
779.63
786.39
0
-4.98(-0.63%)
Nov 26, 2018
786.43
800.38
780.03
791.37
0
+13.25(+1.70%)
Nov 23, 2018
781.35
792.24
770.08
778.12
0
-10.09(-1.28%)
Nov 22, 2018
788.21
788.21
788.21
788.21
0
+0.05(+0.01%)
Nov 21, 2018
780.98
800.80
776.10
788.16
0
+14.81(+1.91%)
Nov 20, 2018
763.88
782.81
756.06
773.35
0
-11.53(-1.47%)
Nov 19, 2018
797.49
802.38
778.67
784.89
0
-13.40(-1.68%)
Nov 16, 2018
809.90
817.52
789.22
798.29
0
-17.43(-2.14%)
Nov 15, 2018
809.05
826.44
799.08
815.72
0
+3.00(+0.37%)
Nov 14, 2018
821.84
829.51
807.33
812.72
0
-5.57(-0.68%)
Nov 13, 2018
821.21
830.74
807.43
818.28
0
+3.36(+0.41%)
Nov 12, 2018
817.14
827.42
804.27
814.93
0
-3.18(-0.39%)
Nov 09, 2018
821.51
834.44
785.20
818.11
0
-20.02(-2.39%)
Nov 08, 2018
830.59
845.56
824.13
838.13
0
+2.95(+0.35%)
Nov 07, 2018
825.79
842.22
821.05
835.18
0
+13.90(+1.69%)
Nov 06, 2018
824.46
829.73
811.85
821.27
0
+1.87(+0.23%)
Nov 05, 2018
824.61
830.85
810.61
819.40
0
-7.31(-0.88%)
Nov 02, 2018
839.46
850.80
821.38
826.72
0
-5.05(-0.61%)
Nov 01, 2018
807.34
840.85
805.02
831.77
0
+23.44(+2.90%)
Oct 31, 2018
807.06
821.32
798.68
808.33
0
+10.10(+1.27%)
Oct 30, 2018
788.15
804.02
781.59
798.23
0
+9.56(+1.21%)
Oct 29, 2018
796.95
806.19
781.02
788.67
0
-5.46(-0.69%)
Oct 26, 2018
769.12
804.58
761.72
794.13
0
+39.96(+5.30%)
Oct 25, 2018
754.17
754.17
754.17
754.17
0
-0.00(-0.00%)
Oct 24, 2018
768.03
783.15
749.77
754.17
0
-9.34(-1.22%)
Oct 23, 2018
768.27
787.31
754.51
763.51
0
-58.64(-7.13%)
Oct 22, 2018
830.90
841.48
817.70
822.14
0
+12.70(+1.57%)
Oct 19, 2018
816.21
826.53
805.03
809.44
0
-0.79(-0.10%)
Oct 18, 2018
821.09
828.57
800.55
810.23
0
-11.41(-1.39%)
Oct 17, 2018
827.11
831.89
814.10
821.64
0
-6.32(-0.76%)
Oct 16, 2018
803.77
829.32
797.16
827.95
0
+30.33(+3.80%)
Oct 15, 2018
790.22
803.33
783.91
797.63
0
+3.82(+0.48%)
Oct 12, 2018
790.73
803.74
781.61
793.80
0
+17.93(+2.31%)
Oct 11, 2018
786.43
794.32
772.19
775.87
0
-12.12(-1.54%)
Oct 10, 2018
807.84
815.69
783.78
787.99
0
-22.32(-2.75%)
Oct 09, 2018
795.88
817.38
790.91
810.30
0
+14.69(+1.85%)
Oct 08, 2018
793.76
802.37
785.73
795.61
0
-3.86(-0.48%)
Oct 05, 2018
807.18
819.64
792.08
799.47
0
-4.25(-0.53%)
Oct 04, 2018
817.57
819.00
796.73
803.72
0
-15.79(-1.93%)
Oct 03, 2018
827.63
834.41
813.60
819.51
0
-4.46(-0.54%)
Oct 02, 2018
839.70
849.47
815.16
823.97
0
-30.70(-3.59%)
Oct 01, 2018
873.05
879.13
850.21
854.67
0
-18.44(-2.11%)
Sep 28, 2018
859.72
876.24
858.51
873.12
0
+9.66(+1.12%)
Sep 27, 2018
865.32
871.76
859.98
863.46
0
-1.98(-0.23%)
Sep 26, 2018
870.40
875.61
861.72
865.44
0
-3.25(-0.37%)
Sep 25, 2018
867.35
876.62
860.88
868.69
0
+4.80(+0.56%)
Sep 24, 2018
867.99
877.08
859.01
863.89
0
-14.67(-1.67%)
Sep 21, 2018
878.98
896.19
869.36
878.56
0
+13.83(+1.60%)
Sep 20, 2018
856.17
888.90
848.59
864.74
0
+13.42(+1.58%)
Sep 19, 2018
839.49
859.12
831.32
851.32
0
+17.61(+2.11%)
Sep 18, 2018
840.23
848.76
829.09
833.71
0
-7.55(-0.90%)
Sep 17, 2018
848.70
856.02
839.43
841.26
0
-8.51(-1.00%)
Sep 14, 2018
854.11
866.48
845.76
849.77
0
+4.26(+0.50%)
Sep 13, 2018
848.87
866.42
840.44
845.51
0
-6.17(-0.72%)
Sep 12, 2018
862.30
864.56
837.29
851.68
0
-15.34(-1.77%)
Sep 11, 2018
849.40
873.14
844.13
867.03
0
+7.32(+0.85%)
Sep 10, 2018
873.32
876.17
852.81
859.71
0
-12.87(-1.48%)
Sep 07, 2018
859.48
879.91
856.35
872.58
0
+7.13(+0.82%)
Sep 06, 2018
877.30
886.41
861.81
865.45
0
-9.68(-1.11%)
Sep 05, 2018
887.19
892.43
868.06
875.13
0
-21.25(-2.37%)
Sep 04, 2018
909.22
913.17
890.80
896.38
0
-17.83(-1.95%)
Aug 31, 2018
914.22
914.22
914.22
914.22
0
-0.86(-0.09%)
Aug 30, 2018
920.08
927.68
909.39
915.07
0
-7.72(-0.84%)
Aug 29, 2018
909.82
934.14
905.04
922.80
0
+16.82(+1.86%)
Aug 28, 2018
906.87
914.85
897.21
905.98
0
+1.52(+0.17%)
Aug 27, 2018
902.87
910.74
892.47
904.46
0
+3.77(+0.42%)
Aug 24, 2018
904.52
911.38
888.19
900.68
0
-2.54(-0.28%)
Aug 23, 2018
927.47
930.20
900.83
903.22
0
-25.98(-2.80%)
Aug 22, 2018
917.38
934.45
910.68
929.20
0
+6.01(+0.65%)
Aug 21, 2018
955.03
961.90
911.84
923.19
0
-32.45(-3.40%)
Aug 20, 2018
944.49
962.90
938.27
955.64
0
+15.93(+1.69%)
Aug 17, 2018
942.28
948.96
924.32
939.71
0
-8.27(-0.87%)
Aug 16, 2018
935.30
953.01
932.14
947.98
0
+19.30(+2.08%)
Aug 15, 2018
926.38
938.40
915.51
928.68
0
-9.66(-1.03%)
Aug 14, 2018
935.21
943.97
927.11
938.34
0
+4.00(+0.43%)
Aug 13, 2018
927.03
950.18
921.90
934.34
0
-12.04(-1.27%)
Aug 10, 2018
938.15
954.72
933.74
946.38
0
+4.13(+0.44%)
Aug 09, 2018
954.98
964.66
934.71
942.25
0
-8.06(-0.85%)
Aug 08, 2018
957.38
965.76
943.58
950.32
0
-1.71(-0.18%)
Aug 07, 2018
953.20
964.13
948.04
952.03
0
+4.78(+0.50%)
Aug 06, 2018
938.34
952.61
934.81
947.24
0
+9.56(+1.02%)
Aug 03, 2018
940.91
952.01
929.81
937.69
0
-0.98(-0.10%)
Aug 02, 2018
946.77
952.43
914.14
938.67
0
-15.09(-1.58%)
Aug 01, 2018
941.71
963.77
934.80
953.76
0
+10.95(+1.16%)
Jul 31, 2018
956.12
963.77
933.87
942.80
0
-6.36(-0.67%)
Jul 30, 2018
959.93
967.70
941.05
949.16
0
-13.59(-1.41%)
Jul 27, 2018
973.40
980.08
955.16
962.75
0
-6.83(-0.70%)
Jul 26, 2018
958.29
978.19
949.12
969.58
0
-5.05(-0.52%)
Jul 25, 2018
970.45
992.72
961.90
974.63
0
+6.82(+0.70%)
Jul 24, 2018
1003
1009
951.86
967.81
0
-12.24(-1.25%)
Jul 23, 2018
986.99
991.98
973.27
980.05
0
-7.42(-0.75%)
Jul 20, 2018
1005
1008
978.56
987.47
0
-4.64(-0.47%)
Jul 19, 2018
1008
1014
986.82
992.10
0
-14.77(-1.47%)
Jul 18, 2018
1006
1020
990.80
1007
0
+6.87(+0.69%)
Jul 17, 2018
993.25
1005
986.41
1000.00
0
+4.76(+0.48%)
Jul 16, 2018
1006
1011
986.06
995.24
0
-9.88(-0.98%)
Jul 13, 2018
1013
1018
1001
1005
0
-5.81(-0.57%)
Jul 12, 2018
1001
1017
992.68
1011
0
+18.82(+1.90%)
Jul 11, 2018
977.10
1009
974.64
992.11
0
+2.14(+0.22%)
Jul 10, 2018
994.33
1007
982.94
989.97
0
-3.71(-0.37%)
Jul 09, 2018
986.83
1001
981.86
993.68
0
+13.29(+1.36%)
Jul 06, 2018
966.42
984.01
959.65
980.39
0
+16.84(+1.75%)
Jul 05, 2018
978.07
984.32
952.08
963.55
0
-11.99(-1.23%)
Jul 03, 2018
975.55
975.55
975.55
975.55
0
+2.50(+0.26%)
Jul 02, 2018
951.46
973.73
948.19
973.04
0
+9.13(+0.95%)
Jun 29, 2018
968.89
981.28
954.55
963.91
0
+1.23(+0.13%)
Jun 28, 2018
956.64
966.32
941.03
962.68
0
+5.17(+0.54%)
Jun 27, 2018
973.75
980.30
953.21
957.51
0
-17.30(-1.77%)
Jun 26, 2018
978.22
989.73
964.23
974.81
0
+3.10(+0.32%)
Jun 25, 2018
993.04
999.19
962.32
971.72
0
-31.72(-3.16%)
Jun 22, 2018
1026
1029
992.44
1003
0
-15.13(-1.49%)
Jun 21, 2018
1027
1031
1009
1019
0
-8.07(-0.79%)
Jun 20, 2018
1040
1044
1021
1027
0
-7.41(-0.72%)
Jun 19, 2018
1013
1036
1007
1034
0
+6.67(+0.65%)
Jun 18, 2018
1008
1030
999.11
1027
0
+10.49(+1.03%)
Jun 15, 2018
1017
1024
1015
1017
0
-0.61(-0.06%)
Jun 14, 2018
1005
1021
997.98
1018
0
+10.13(+1.01%)
Jun 13, 2018
1029
1034
987.47
1007
0
-20.24(-1.97%)
Jun 12, 2018
1027
1043
1020
1028
0
+2.41(+0.24%)
Jun 11, 2018
1025
1034
1015
1025
0
+1.89(+0.18%)
Jun 08, 2018
1019
1032
1009
1023
0
+3.26(+0.32%)
Jun 07, 2018
1025
1029
1009
1020
0
-3.31(-0.32%)
Jun 06, 2018
1014
1028
1008
1023
0
+13.14(+1.30%)
Jun 05, 2018
1001
1018
995.41
1010
0
+12.17(+1.22%)
Jun 04, 2018
1000
1013
979.50
998.05
0
+2.44(+0.24%)
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.