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
Specialized Health Services Sector
(CIX:
MSECTOR528
)
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
947.55
960.90
932.90
952.90
0
+10.91(+1.16%)
May 28, 2009
951.94
957.66
931.01
941.99
0
-0.25(-0.03%)
May 27, 2009
953.36
961.92
933.87
942.23
0
-7.35(-0.77%)
May 26, 2009
934.88
959.40
925.01
949.59
0
+12.94(+1.38%)
May 25, 2009
952.67
959.94
928.94
936.65
0
+0.00(+0.00%)
May 22, 2009
952.67
959.94
928.94
936.65
0
-5.52(-0.59%)
May 21, 2009
950.75
959.28
930.85
942.17
0
-16.16(-1.69%)
May 20, 2009
960.36
974.07
949.05
958.32
0
+13.81(+1.46%)
May 19, 2009
940.48
955.46
932.58
944.51
0
+1.62(+0.17%)
May 18, 2009
936.99
947.85
921.08
942.89
0
+19.78(+2.14%)
May 15, 2009
936.97
947.59
914.26
923.11
0
-17.18(-1.83%)
May 14, 2009
940.84
949.07
926.33
940.29
0
+7.18(+0.77%)
May 13, 2009
950.22
957.61
925.82
933.11
0
-5.68(-0.61%)
May 12, 2009
947.21
957.77
926.93
938.79
0
+9.62(+1.04%)
May 11, 2009
933.71
945.48
918.68
929.17
0
-14.47(-1.53%)
May 08, 2009
934.12
955.51
927.24
943.65
0
+23.18(+2.52%)
May 07, 2009
911.88
941.16
900.58
920.47
0
+21.55(+2.40%)
May 06, 2009
905.77
913.32
886.90
898.92
0
+8.52(+0.96%)
May 05, 2009
896.03
908.55
875.07
890.40
0
-8.97(-1.00%)
May 04, 2009
898.27
908.87
888.96
899.37
0
+9.84(+1.11%)
May 01, 2009
892.65
903.94
879.44
889.53
0
-6.61(-0.74%)
Apr 30, 2009
909.94
921.69
885.30
896.15
0
-2.27(-0.25%)
Apr 29, 2009
885.37
908.16
875.71
898.42
0
+27.39(+3.14%)
Apr 28, 2009
856.04
882.95
853.48
871.02
0
+17.49(+2.05%)
Apr 27, 2009
854.13
870.57
843.39
853.53
0
-0.93(-0.11%)
Apr 24, 2009
851.02
867.06
839.62
854.46
0
+9.27(+1.10%)
Apr 23, 2009
847.56
859.16
828.28
845.19
0
+0.25(+0.03%)
Apr 22, 2009
848.56
858.91
839.96
844.94
0
-10.38(-1.21%)
Apr 21, 2009
842.60
861.59
837.19
855.32
0
+13.50(+1.60%)
Apr 20, 2009
845.78
858.84
830.21
841.82
0
-16.66(-1.94%)
Apr 17, 2009
863.00
874.80
850.86
858.48
0
+2.69(+0.31%)
Apr 16, 2009
859.07
868.75
841.42
855.79
0
+1.01(+0.12%)
Apr 15, 2009
853.97
861.85
839.80
854.79
0
-4.50(-0.52%)
Apr 14, 2009
854.85
868.08
843.86
859.28
0
+8.07(+0.95%)
Apr 13, 2009
849.19
860.70
832.90
851.22
0
+4.62(+0.55%)
Apr 10, 2009
852.38
866.37
835.67
846.60
0
+0.00(+0.00%)
Apr 09, 2009
852.38
866.37
835.67
846.60
0
-4.78(-0.56%)
Apr 08, 2009
854.89
865.32
839.25
851.38
0
+9.70(+1.15%)
Apr 07, 2009
847.49
862.55
831.22
841.68
0
-5.75(-0.68%)
Apr 06, 2009
845.80
864.05
833.54
847.43
0
-11.87(-1.38%)
Apr 03, 2009
857.91
866.76
842.25
859.30
0
-10.18(-1.17%)
Apr 02, 2009
862.29
884.74
853.50
869.48
0
+11.18(+1.30%)
Apr 01, 2009
847.04
864.16
835.36
858.30
0
+3.76(+0.44%)
Mar 31, 2009
854.54
866.30
846.99
854.54
0
+11.73(+1.39%)
Mar 30, 2009
838.32
851.26
826.91
842.82
0
-8.74(-1.03%)
Mar 27, 2009
862.22
869.76
846.23
851.56
0
-21.54(-2.47%)
Mar 26, 2009
857.26
878.66
848.70
873.09
0
+18.01(+2.11%)
Mar 25, 2009
841.98
869.19
834.27
855.08
0
+42.34(+5.21%)
Mar 24, 2009
814.26
828.94
807.93
812.75
0
-12.91(-1.56%)
Mar 23, 2009
812.10
830.36
805.56
825.65
0
+22.38(+2.79%)
Mar 20, 2009
814.46
824.45
787.44
803.28
0
-34.10(-4.07%)
Mar 19, 2009
849.00
856.00
825.82
837.38
0
-19.19(-2.24%)
Mar 18, 2009
835.30
871.80
826.30
856.58
0
-2.21(-0.26%)
Mar 17, 2009
848.08
863.59
836.52
858.78
0
+18.72(+2.23%)
Mar 16, 2009
848.20
861.31
831.46
840.06
0
-17.10(-1.99%)
Mar 13, 2009
849.04
867.15
839.32
857.16
0
+19.27(+2.30%)
Mar 12, 2009
817.30
845.29
803.53
837.89
0
+29.28(+3.62%)
Mar 11, 2009
794.07
827.25
773.63
808.61
0
-13.14(-1.60%)
Mar 10, 2009
828.64
841.68
802.77
821.75
0
-8.83(-1.06%)
Mar 09, 2009
837.75
853.66
821.03
830.58
0
-12.18(-1.44%)
Mar 06, 2009
856.43
863.88
825.35
842.76
0
-8.29(-0.97%)
Mar 05, 2009
872.74
878.65
840.76
851.05
0
-32.75(-3.71%)
Mar 04, 2009
861.25
899.29
852.98
883.80
0
+17.40(+2.01%)
Mar 03, 2009
874.50
890.11
852.76
866.40
0
-1.55(-0.18%)
Mar 02, 2009
891.30
907.46
853.29
867.95
0
-22.32(-2.51%)
Feb 27, 2009
902.95
918.28
875.96
890.28
0
-27.96(-3.04%)
Feb 26, 2009
958.78
970.20
908.18
918.23
0
-51.17(-5.28%)
Feb 25, 2009
981.87
992.18
955.69
969.40
0
-34.83(-3.47%)
Feb 24, 2009
998.03
1015
981.63
1004
0
+28.46(+2.92%)
Feb 23, 2009
1006
1012
964.98
975.77
0
-14.52(-1.47%)
Feb 20, 2009
985.82
1002
969.72
990.29
0
+6.47(+0.66%)
Feb 19, 2009
1000
1011
977.35
983.82
0
-6.55(-0.66%)
Feb 18, 2009
997.75
1008
975.47
990.37
0
-1.37(-0.14%)
Feb 17, 2009
1003
1011
983.40
991.74
0
-30.68(-3.00%)
Feb 16, 2009
1024
1037
1014
1022
0
+0.00(+0.00%)
Feb 13, 2009
1024
1037
1014
1022
0
-10.04(-0.97%)
Feb 12, 2009
1014
1036
1004
1032
0
+5.44(+0.53%)
Feb 11, 2009
994.24
1036
990.30
1027
0
+48.93(+5.00%)
Feb 10, 2009
984.49
1004
961.21
978.09
0
-9.44(-0.96%)
Feb 09, 2009
1002
1009
971.44
987.53
0
-15.64(-1.56%)
Feb 06, 2009
998.18
1027
984.22
1003
0
-16.16(-1.59%)
Feb 05, 2009
1005
1038
999.13
1019
0
+18.80(+1.88%)
Feb 04, 2009
1010
1028
992.04
1001
0
-24.15(-2.36%)
Feb 03, 2009
1011
1032
997.77
1025
0
+21.84(+2.18%)
Feb 02, 2009
984.26
1014
976.29
1003
0
+8.38(+0.84%)
Jan 30, 2009
1003
1015
982.76
994.46
0
+0.04(+0.00%)
Jan 29, 2009
1011
1019
987.79
994.42
0
-20.13(-1.98%)
Jan 28, 2009
1010
1031
995.80
1015
0
+11.11(+1.11%)
Jan 27, 2009
993.61
1012
983.68
1003
0
+14.03(+1.42%)
Jan 26, 2009
984.47
1009
971.97
989.42
0
+17.13(+1.76%)
Jan 23, 2009
955.70
985.68
943.91
972.29
0
+0.40(+0.04%)
Jan 22, 2009
961.56
980.20
948.60
971.89
0
-3.72(-0.38%)
Jan 21, 2009
954.72
979.94
938.15
975.61
0
+30.13(+3.19%)
Jan 20, 2009
974.82
985.62
939.16
945.48
0
-32.52(-3.32%)
Jan 19, 2009
977.47
992.28
956.45
978.00
0
+0.00(+0.00%)
Jan 16, 2009
977.47
992.28
956.45
978.00
0
+3.76(+0.39%)
Jan 15, 2009
963.12
986.11
942.54
974.24
0
+10.15(+1.05%)
Jan 14, 2009
963.29
977.35
946.89
964.09
0
-13.29(-1.36%)
Jan 13, 2009
969.45
986.61
960.55
977.38
0
+2.11(+0.22%)
Jan 12, 2009
986.71
994.14
964.88
975.28
0
-10.09(-1.02%)
Jan 09, 2009
995.78
1003
965.69
985.36
0
-19.85(-1.97%)
Jan 08, 2009
988.85
1012
976.79
1005
0
+6.43(+0.64%)
Jan 07, 2009
998.88
1013
982.91
998.78
0
-7.52(-0.75%)
Jan 06, 2009
1010
1022
983.76
1006
0
-6.77(-0.67%)
Jan 05, 2009
1011
1030
989.46
1013
0
-13.49(-1.31%)
Jan 02, 2009
1027
1040
1001
1027
0
+60.38(+6.25%)
Jan 01, 2009
951.49
974.88
944.57
966.17
0
+0.00(+0.00%)
Dec 31, 2008
951.49
974.88
944.57
966.17
0
+6.25(+0.65%)
Dec 30, 2008
952.93
964.89
938.47
959.93
0
+17.47(+1.85%)
Dec 29, 2008
954.78
958.59
929.84
942.46
0
-0.83(-0.09%)
Dec 26, 2008
934.32
946.44
928.40
943.28
0
+14.61(+1.57%)
Dec 25, 2008
927.28
937.40
915.19
928.67
0
+0.00(+0.00%)
Dec 24, 2008
927.28
937.40
915.19
928.67
0
+2.13(+0.23%)
Dec 23, 2008
942.69
952.89
918.79
926.55
0
-10.89(-1.16%)
Dec 22, 2008
945.39
955.15
917.89
937.44
0
-4.39(-0.47%)
Dec 19, 2008
946.58
962.64
928.57
941.83
0
-0.71(-0.08%)
Dec 18, 2008
950.04
965.55
927.36
942.53
0
-21.93(-2.27%)
Dec 17, 2008
954.71
977.66
945.55
964.46
0
-5.04(-0.52%)
Dec 16, 2008
936.32
975.88
926.87
969.51
0
+36.67(+3.93%)
Dec 15, 2008
937.75
948.09
916.00
932.84
0
+6.80(+0.73%)
Dec 12, 2008
908.45
932.45
902.46
926.04
0
+10.58(+1.16%)
Dec 11, 2008
924.98
946.41
905.04
915.46
0
-0.84(-0.09%)
Dec 10, 2008
909.42
930.69
890.89
916.29
0
+6.40(+0.70%)
Dec 09, 2008
907.22
929.02
889.69
909.89
0
-16.33(-1.76%)
Dec 08, 2008
918.23
937.72
904.87
926.22
0
+12.13(+1.33%)
Dec 05, 2008
881.07
919.03
867.02
914.09
0
+19.20(+2.15%)
Dec 04, 2008
898.49
925.82
876.53
894.89
0
-17.41(-1.91%)
Dec 03, 2008
895.61
916.97
877.49
912.30
0
+19.13(+2.14%)
Dec 02, 2008
884.13
902.65
861.65
893.18
0
+33.60(+3.91%)
Dec 01, 2008
895.38
907.92
854.79
859.57
0
-60.16(-6.54%)
Nov 28, 2008
906.36
925.22
896.12
919.73
0
-2.32(-0.25%)
Nov 27, 2008
898.90
926.73
887.56
922.05
0
+0.00(+0.00%)
Nov 26, 2008
898.90
926.73
887.56
922.05
0
-4.80(-0.52%)
Nov 25, 2008
940.21
958.00
903.21
926.84
0
-5.56(-0.60%)
Nov 24, 2008
904.29
945.05
869.99
932.40
0
+58.15(+6.65%)
Nov 21, 2008
874.42
889.15
822.77
874.25
0
+25.16(+2.96%)
Nov 20, 2008
909.63
926.57
834.94
849.09
0
-61.23(-6.73%)
Nov 19, 2008
977.28
985.96
905.43
910.32
0
-70.13(-7.15%)
Nov 18, 2008
971.73
993.81
952.22
980.45
0
+10.22(+1.05%)
Nov 17, 2008
959.67
995.76
937.15
970.23
0
-4.58(-0.47%)
Nov 14, 2008
985.82
1017
962.68
974.81
0
-43.79(-4.30%)
Nov 13, 2008
976.20
1026
948.81
1019
0
+67.84(+7.14%)
Nov 12, 2008
965.56
983.29
941.59
950.76
0
-22.12(-2.27%)
Nov 11, 2008
987.08
998.86
961.76
972.88
0
-2.29(-0.23%)
Nov 10, 2008
991.24
1007
963.66
975.17
0
-8.79(-0.89%)
Nov 07, 2008
964.92
992.89
950.52
983.96
0
+29.37(+3.08%)
Nov 06, 2008
975.18
992.35
941.10
954.59
0
-8.47(-0.88%)
Nov 05, 2008
991.30
1007
957.25
963.06
0
-55.93(-5.49%)
Nov 04, 2008
1005
1037
986.25
1019
0
+19.81(+1.98%)
Nov 03, 2008
1008
1021
984.36
999.18
0
-24.89(-2.43%)
Oct 31, 2008
985.18
1036
975.67
1024
0
+34.99(+3.54%)
Oct 30, 2008
972.82
999.96
949.48
989.08
0
+26.40(+2.74%)
Oct 29, 2008
952.37
992.64
936.20
962.67
0
+8.64(+0.91%)
Oct 28, 2008
893.20
962.62
874.08
954.03
0
+84.43(+9.71%)
Oct 27, 2008
898.52
913.61
862.11
869.61
0
-65.81(-7.04%)
Oct 24, 2008
908.62
954.10
892.95
935.42
0
-40.18(-4.12%)
Oct 23, 2008
984.00
998.78
937.45
975.60
0
+8.02(+0.83%)
Oct 22, 2008
993.48
1002
951.05
967.58
0
-45.12(-4.46%)
Oct 21, 2008
1006
1035
984.52
1013
0
-12.11(-1.18%)
Oct 20, 2008
1005
1031
988.63
1025
0
+28.52(+2.86%)
Oct 17, 2008
979.85
1031
965.88
996.29
0
+8.33(+0.84%)
Oct 16, 2008
988.04
1005
941.56
987.96
0
+6.03(+0.61%)
Oct 15, 2008
1017
1030
971.45
981.93
0
-35.08(-3.45%)
Oct 14, 2008
1035
1064
997.19
1017
0
-19.16(-1.85%)
Oct 13, 2008
988.14
1047
957.60
1036
0
+97.62(+10.40%)
Oct 10, 2008
932.78
978.22
868.27
938.55
0
-26.91(-2.79%)
Oct 09, 2008
1025
1037
955.68
965.47
0
-80.13(-7.66%)
Oct 08, 2008
1036
1074
1009
1046
0
-6.02(-0.57%)
Oct 07, 2008
1085
1105
1044
1052
0
-38.16(-3.50%)
Oct 06, 2008
1106
1128
1051
1090
0
-39.60(-3.51%)
Oct 03, 2008
1141
1161
1117
1129
0
-0.67(-0.06%)
Oct 02, 2008
1151
1158
1124
1130
0
-34.67(-2.98%)
Oct 01, 2008
1162
1186
1145
1165
0
-8.97(-0.76%)
Sep 30, 2008
1159
1180
1131
1174
0
+34.20(+3.00%)
Sep 29, 2008
1171
1186
1113
1139
0
-46.24(-3.90%)
Sep 26, 2008
1166
1192
1157
1186
0
+14.33(+1.22%)
Sep 25, 2008
1164
1184
1151
1171
0
+22.26(+1.94%)
Sep 24, 2008
1160
1169
1143
1149
0
-5.78(-0.50%)
Sep 23, 2008
1172
1187
1146
1155
0
-23.41(-1.99%)
Sep 22, 2008
1191
1204
1173
1178
0
-24.92(-2.07%)
Sep 19, 2008
1203
1232
1161
1203
0
+9.07(+0.76%)
Sep 18, 2008
1194
1213
1167
1194
0
+8.05(+0.68%)
Sep 17, 2008
1209
1220
1172
1186
0
-24.96(-2.06%)
Sep 16, 2008
1197
1221
1175
1211
0
+7.38(+0.61%)
Sep 15, 2008
1216
1227
1193
1204
0
-19.98(-1.63%)
Sep 12, 2008
1200
1231
1197
1224
0
+11.49(+0.95%)
Sep 11, 2008
1197
1217
1182
1212
0
+21.56(+1.81%)
Sep 10, 2008
1200
1210
1184
1191
0
+3.13(+0.26%)
Sep 09, 2008
1207
1221
1182
1188
0
-15.37(-1.28%)
Sep 08, 2008
1207
1218
1183
1203
0
+20.03(+1.69%)
Sep 05, 2008
1190
1199
1171
1183
0
-9.79(-0.82%)
Sep 04, 2008
1220
1227
1189
1193
0
-35.30(-2.87%)
Sep 03, 2008
1222
1240
1211
1228
0
+2.32(+0.19%)
Sep 02, 2008
1232
1245
1218
1226
0
+1.31(+0.11%)
Sep 01, 2008
1232
1242
1215
1224
0
+0.00(+0.00%)
Aug 29, 2008
1232
1242
1215
1224
0
-15.15(-1.22%)
Aug 28, 2008
1235
1247
1229
1239
0
+9.14(+0.74%)
Aug 27, 2008
1217
1236
1213
1230
0
+11.72(+0.96%)
Aug 26, 2008
1207
1231
1203
1219
0
+14.55(+1.21%)
Aug 25, 2008
1219
1228
1192
1204
0
-31.54(-2.55%)
Aug 22, 2008
1234
1245
1225
1236
0
+5.49(+0.45%)
Aug 21, 2008
1218
1242
1205
1230
0
+8.05(+0.66%)
Aug 20, 2008
1225
1236
1211
1222
0
+3.57(+0.29%)
Aug 19, 2008
1218
1230
1205
1218
0
-6.69(-0.55%)
Aug 18, 2008
1230
1243
1214
1225
0
-4.13(-0.34%)
Aug 15, 2008
1229
1241
1212
1229
0
-6.85(-0.55%)
Aug 14, 2008
1226
1248
1220
1236
0
-6.61(-0.53%)
Aug 13, 2008
1239
1251
1223
1243
0
-4.23(-0.34%)
Aug 12, 2008
1244
1261
1233
1247
0
-10.32(-0.82%)
Aug 11, 2008
1257
1272
1242
1257
0
-7.18(-0.57%)
Aug 08, 2008
1238
1271
1232
1264
0
+5.94(+0.47%)
Aug 07, 2008
1269
1277
1252
1259
0
-20.39(-1.59%)
Aug 06, 2008
1269
1292
1250
1279
0
+11.37(+0.90%)
Aug 05, 2008
1252
1272
1244
1268
0
+37.06(+3.01%)
Aug 04, 2008
1236
1245
1216
1231
0
-1.36(-0.11%)
Aug 01, 2008
1233
1242
1215
1232
0
+11.09(+0.91%)
Jul 31, 2008
1221
1240
1203
1221
0
-10.68(-0.87%)
Jul 30, 2008
1229
1249
1208
1231
0
+3.84(+0.31%)
Jul 29, 2008
1227
1243
1216
1228
0
-15.74(-1.27%)
Jul 28, 2008
1263
1268
1234
1243
0
-9.95(-0.79%)
Jul 25, 2008
1241
1262
1232
1253
0
+30.59(+2.50%)
Jul 24, 2008
1229
1238
1214
1223
0
+5.25(+0.43%)
Jul 23, 2008
1214
1232
1207
1217
0
-10.92(-0.89%)
Jul 22, 2008
1212
1234
1206
1228
0
+6.52(+0.53%)
Jul 21, 2008
1223
1234
1210
1222
0
-3.92(-0.32%)
Jul 18, 2008
1219
1237
1206
1226
0
+26.63(+2.22%)
Jul 17, 2008
1206
1219
1176
1199
0
-29.96(-2.44%)
Jul 16, 2008
1229
1247
1211
1229
0
-14.11(-1.13%)
Jul 15, 2008
1236
1258
1225
1243
0
+2.53(+0.20%)
Jul 14, 2008
1257
1263
1232
1241
0
-14.11(-1.12%)
Jul 11, 2008
1256
1268
1241
1255
0
-31.64(-2.46%)
Jul 10, 2008
1276
1295
1257
1286
0
+59.25(+4.83%)
Jul 09, 2008
1236
1247
1220
1227
0
-7.07(-0.57%)
Jul 08, 2008
1223
1241
1211
1234
0
-0.75(-0.06%)
Jul 07, 2008
1235
1255
1223
1235
0
-8.82(-0.71%)
Jul 04, 2008
1251
1256
1229
1244
0
+0.00(+0.00%)
Jul 03, 2008
1251
1256
1229
1244
0
+15.89(+1.29%)
Jul 02, 2008
1239
1247
1223
1228
0
-14.85(-1.19%)
Jul 01, 2008
1234
1254
1219
1243
0
+9.78(+0.79%)
Jun 30, 2008
1236
1252
1222
1233
0
-5.54(-0.45%)
Jun 27, 2008
1235
1251
1226
1239
0
+4.72(+0.38%)
Jun 26, 2008
1249
1257
1221
1234
0
-5.13(-0.41%)
Jun 25, 2008
1235
1250
1225
1239
0
+7.78(+0.63%)
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.