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
(IX:
)
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 31, 2014
9927
9971
9925
9943
0
+0.00(+0.00%)
May 30, 2014
9927
9971
9925
9943
103,680,096
+4.37(+0.04%)
May 29, 2014
9938
9956
9918
9939
65,743,400
-0.27(-0.00%)
May 28, 2014
9951
9958
9898
9939
72,748,496
-1.65(-0.02%)
May 27, 2014
9893
9952
9880
9941
79,797,696
+48.00(+0.49%)
May 26, 2014
9827
9894
9822
9893
53,846,400
+124.81(+1.28%)
May 25, 2014
9723
9780
9705
9768
0
+0.00(+0.00%)
May 24, 2014
9723
9780
9705
9768
0
+0.00(+0.00%)
May 23, 2014
9723
9780
9705
9768
65,280,800
+47.10(+0.48%)
May 22, 2014
9731
9734
9689
9721
63,696,000
+23.04(+0.24%)
May 21, 2014
9616
9710
9584
9698
86,239,200
+58.79(+0.61%)
May 20, 2014
9645
9686
9614
9639
67,588,400
-20.31(-0.21%)
May 19, 2014
9607
9677
9535
9659
97,857,296
+30.29(+0.31%)
May 18, 2014
9647
9671
9578
9629
0
+0.00(+0.00%)
May 17, 2014
9647
9671
9578
9629
0
+0.00(+0.00%)
May 16, 2014
9647
9671
9578
9629
113,085,400
-26.95(-0.28%)
May 15, 2014
9741
9810
9632
9656
133,897,400
-98.34(-1.01%)
May 14, 2014
9766
9772
9733
9754
76,079,000
-0.04(-0.00%)
May 13, 2014
9751
9784
9732
9754
96,844,096
+51.97(+0.54%)
May 12, 2014
9609
9710
9587
9702
87,508,496
+121.01(+1.26%)
May 11, 2014
9591
9603
9558
9581
0
+0.00(+0.00%)
May 10, 2014
9591
9603
9558
9581
0
+0.00(+0.00%)
May 09, 2014
9591
9603
9558
9581
80,084,096
-25.95(-0.27%)
May 08, 2014
9547
9622
9488
9607
102,022,496
+86.10(+0.90%)
May 07, 2014
9418
9554
9410
9521
92,732,600
+53.77(+0.57%)
May 06, 2014
9570
9572
9440
9468
82,062,896
-61.97(-0.65%)
May 05, 2014
9536
9548
9407
9530
61,911,600
-26.52(-0.28%)
May 04, 2014
9612
9627
9533
9556
0
+0.00(+0.00%)
May 03, 2014
9612
9627
9533
9556
0
+0.00(+0.00%)
May 02, 2014
9612
9627
9533
9556
88,062,304
-47.21(-0.49%)
May 01, 2014
9577
9619
9561
9603
0
+0.00(+0.00%)
Apr 30, 2014
9577
9619
9561
9603
90,290,896
+19.11(+0.20%)
Apr 29, 2014
9522
9596
9481
9584
91,467,904
+137.76(+1.46%)
Apr 28, 2014
9455
9497
9408
9446
67,539,104
+44.81(+0.48%)
Apr 27, 2014
9475
9502
9367
9402
0
+0.00(+0.00%)
Apr 26, 2014
9475
9502
9367
9402
0
+0.00(+0.00%)
Apr 25, 2014
9475
9502
9367
9402
79,230,200
-147.13(-1.54%)
Apr 24, 2014
9597
9645
9410
9549
87,813,904
+4.49(+0.05%)
Apr 23, 2014
9602
9608
9540
9544
61,216,900
-55.90(-0.58%)
Apr 22, 2014
9456
9603
9440
9600
70,194,096
+190.38(+2.02%)
Apr 21, 2014
9311
9418
9277
9410
0
+0.00(+0.00%)
Apr 20, 2014
9311
9418
9277
9410
0
+0.00(+0.00%)
Apr 19, 2014
9311
9418
9277
9410
0
+0.00(+0.00%)
Apr 18, 2014
9311
9418
9277
9410
0
+0.00(+0.00%)
Apr 17, 2014
9311
9418
9277
9410
86,295,200
+91.89(+0.99%)
Apr 16, 2014
9252
9319
9221
9318
78,803,200
+144.11(+1.57%)
Apr 15, 2014
9325
9345
9167
9174
88,156,800
-165.46(-1.77%)
Apr 14, 2014
9249
9339
9214
9339
90,916,496
+23.88(+0.26%)
Apr 13, 2014
9351
9390
9259
9315
0
+0.00(+0.00%)
Apr 12, 2014
9351
9390
9259
9315
0
+0.00(+0.00%)
Apr 11, 2014
9351
9390
9259
9315
100,489,696
-139.25(-1.47%)
Apr 10, 2014
9557
9581
9441
9455
77,873,696
-51.81(-0.55%)
Apr 09, 2014
9507
9542
9481
9506
69,917,104
+15.56(+0.16%)
Apr 08, 2014
9525
9526
9392
9491
86,190,896
-20.06(-0.21%)
Apr 07, 2014
9586
9608
9497
9511
78,800,000
-184.92(-1.91%)
Apr 06, 2014
9642
9722
9628
9696
0
+0.00(+0.00%)
Apr 05, 2014
9642
9722
9628
9696
0
+0.00(+0.00%)
Apr 04, 2014
9642
9722
9628
9696
75,314,000
+66.95(+0.70%)
Apr 03, 2014
9621
9690
9592
9629
76,385,800
+5.46(+0.06%)
Apr 02, 2014
9629
9646
9608
9623
73,976,000
+19.65(+0.20%)
Apr 01, 2014
9602
9631
9575
9604
72,835,104
+47.80(+0.50%)
Mar 31, 2014
9622
9635
9543
9556
68,772,896
-31.28(-0.33%)
Mar 30, 2014
9487
9587
9485
9587
0
+0.00(+0.00%)
Mar 29, 2014
9487
9587
9485
9587
0
+0.00(+0.00%)
Mar 28, 2014
9487
9587
9485
9587
70,498,400
+135.98(+1.44%)
Mar 27, 2014
9429
9469
9398
9451
66,826,100
+2.63(+0.03%)
Mar 26, 2014
9368
9489
9360
9449
75,841,600
+110.18(+1.18%)
Mar 25, 2014
9224
9372
9224
9338
82,230,600
+149.63(+1.63%)
Mar 24, 2014
9350
9359
9181
9189
86,790,896
-154.17(-1.65%)
Mar 23, 2014
9301
9377
9288
9343
0
+0.00(+0.00%)
Mar 22, 2014
9301
9377
9288
9343
0
+0.00(+0.00%)
Mar 21, 2014
9301
9377
9288
9343
198,583,504
+46.82(+0.50%)
Mar 20, 2014
9216
9297
9157
9296
96,945,696
+19.07(+0.21%)
Mar 19, 2014
9263
9326
9222
9277
89,476,800
+34.50(+0.37%)
Mar 18, 2014
9172
9315
9106
9243
99,301,200
+61.66(+0.67%)
Mar 17, 2014
9047
9198
9047
9181
86,964,496
+124.48(+1.37%)
Mar 15, 2014
8939
9094
8913
9056
0
+0.00(+0.00%)
Mar 14, 2014
8939
9094
8913
9056
141,175,504
+38.62(+0.43%)
Mar 13, 2014
9200
9227
9017
9018
113,773,104
-170.90(-1.86%)
Mar 12, 2014
9257
9267
9143
9189
107,430,600
-119.10(-1.28%)
Mar 11, 2014
9295
9375
9259
9308
72,300,800
+42.29(+0.46%)
Mar 10, 2014
9306
9383
9216
9266
84,875,400
-85.25(-0.91%)
Mar 09, 2014
9538
9543
9347
9351
0
+0.00(+0.00%)
Mar 08, 2014
9538
9543
9347
9351
103,246,704
-192.12(-2.01%)
Mar 07, 2014
9577
9587
9505
9543
103,682,600
+0.85(+0.01%)
Mar 06, 2014
9562
9599
9534
9542
73,341,696
-47.13(-0.49%)
Mar 05, 2014
9454
9590
9421
9589
95,630,200
+230.26(+2.46%)
Mar 04, 2014
9553
9554
9359
9359
118,040,200
+0.00(+0.00%)
Mar 03, 2014
9553
9554
9359
9359
0
-333.19(-3.44%)
Mar 02, 2014
9593
9692
9566
9692
0
+0.00(+0.00%)
Mar 01, 2014
9593
9692
9566
9692
83,200,800
+103.75(+1.08%)
Feb 28, 2014
9661
9673
9498
9588
86,422,200
-73.40(-0.76%)
Feb 27, 2014
9708
9721
9613
9662
87,277,200
-37.62(-0.39%)
Feb 26, 2014
9677
9711
9629
9699
90,676,096
-9.59(-0.10%)
Feb 25, 2014
9620
9709
9603
9709
67,953,504
+51.99(+0.54%)
Feb 24, 2014
9657
9657
0
+0.00(+0.00%)
Feb 23, 2014
9598
9657
0
+0.00(+0.00%)
Feb 22, 2014
9665
9666
9598
9657
78,587,696
+38.10(+0.40%)
Feb 21, 2014
9525
9619
9504
9619
88,676,896
-41.20(-0.43%)
Feb 20, 2014
9641
9696
9596
9660
72,892,896
+0.27(+0.00%)
Feb 19, 2014
9675
9691
9614
9660
58,827,300
+3.02(+0.03%)
Feb 18, 2014
9662
9682
9646
9657
45,850,100
-5.64(-0.06%)
Feb 17, 2014
9616
9678
9593
9662
0
+0.00(+0.00%)
Feb 16, 2014
9616
9678
9593
9662
0
+0.00(+0.00%)
Feb 15, 2014
9616
9678
9593
9662
91,504,800
+65.63(+0.68%)
Feb 14, 2014
9523
9601
9480
9597
93,209,104
+56.77(+0.60%)
Feb 13, 2014
9505
9595
9502
9540
85,292,304
+61.23(+0.65%)
Feb 12, 2014
9339
9479
9338
9479
76,248,400
+188.91(+2.03%)
Feb 11, 2014
9332
9346
9280
9290
59,599,900
+0.00(+0.00%)
Feb 10, 2014
9332
9346
9280
9290
0
-12.06(-0.13%)
Feb 09, 2014
9275
9323
9223
9302
0
+0.00(+0.00%)
Feb 08, 2014
9275
9323
9223
9302
89,003,400
+45.34(+0.49%)
Feb 07, 2014
9166
9274
9129
9257
122,685,200
+140.26(+1.54%)
Feb 06, 2014
9105
9155
9081
9116
95,608,704
-11.59(-0.13%)
Feb 05, 2014
9126
9167
9071
9128
114,598,200
-58.61(-0.64%)
Feb 04, 2014
9319
9358
9174
9187
105,545,400
+0.00(+0.00%)
Feb 03, 2014
9319
9358
9174
9187
0
-119.96(-1.29%)
Feb 02, 2014
9340
9347
9166
9306
0
+0.00(+0.00%)
Feb 01, 2014
9340
9347
9166
9306
126,856,496
-67.00(-0.71%)
Jan 31, 2014
9344
9415
9267
9373
97,748,704
+36.75(+0.39%)
Jan 30, 2014
9507
9538
9221
9337
126,384,200
-70.18(-0.75%)
Jan 29, 2014
9406
9428
9346
9407
99,322,000
+57.69(+0.62%)
Jan 28, 2014
9389
9403
9311
9349
112,554,096
+0.00(+0.00%)
Jan 27, 2014
9389
9403
9311
9349
0
-42.80(-0.46%)
Jan 25, 2014
9647
9664
9374
9392
125,916,200
-239.02(-2.48%)
Jan 24, 2014
9691
9729
9596
9631
98,660,400
-89.07(-0.92%)
Jan 23, 2014
9752
9766
9677
9720
84,234,096
-10.01(-0.10%)
Jan 22, 2014
9752
9794
9714
9730
80,839,600
+14.22(+0.15%)
Jan 21, 2014
9713
9733
9672
9716
78,126,096
+0.00(+0.00%)
Jan 20, 2014
9713
9733
9672
9716
0
-27.06(-0.28%)
Jan 18, 2014
9718
9790
9709
9743
131,098,096
+25.25(+0.26%)
Jan 17, 2014
9742
9747
9703
9718
87,811,904
-16.10(-0.17%)
Jan 16, 2014
9591
9747
9582
9734
120,099,000
+193.30(+2.03%)
Jan 15, 2014
9391
9541
9382
9541
104,777,800
+30.34(+0.32%)
Jan 14, 2014
9498
9519
9457
9510
85,787,696
+0.00(+0.00%)
Jan 13, 2014
9498
9519
9457
9510
0
+36.93(+0.39%)
Jan 12, 2014
9474
9530
9441
9473
0
+0.00(+0.00%)
Jan 11, 2014
9474
9530
9441
9473
96,130,400
+51.63(+0.55%)
Jan 10, 2014
9492
9550
9403
9422
98,917,000
-76.23(-0.80%)
Jan 09, 2014
9513
9516
9468
9498
90,140,400
-8.36(-0.09%)
Jan 08, 2014
9446
9519
9417
9506
79,946,800
+78.20(+0.83%)
Jan 07, 2014
9419
9469
9400
9428
53,653,700
+0.00(+0.00%)
Jan 06, 2014
9419
9469
9400
9428
0
-7.15(-0.08%)
Jan 05, 2014
9410
9453
9368
9435
0
+0.00(+0.00%)
Jan 04, 2014
9410
9453
9368
9435
58,772,900
+35.11(+0.37%)
Jan 03, 2014
9598
9621
9394
9400
90,956,896
+0.00(+0.00%)
Jan 02, 2014
9598
9621
9394
9400
0
-152.12(-1.59%)
Jan 01, 2014
9587
9594
9552
9552
0
+0.00(+0.00%)
Dec 31, 2013
9587
9594
9552
9552
35,981,600
+0.00(+0.00%)
Dec 30, 2013
9587
9594
9552
9552
0
-37.23(-0.39%)
Dec 29, 2013
9559
9589
9549
9589
0
+0.00(+0.00%)
Dec 28, 2013
9559
9589
9549
9589
51,388,200
+0.00(+0.00%)
Dec 27, 2013
9559
9589
9549
9589
0
+100.57(+1.06%)
Dec 26, 2013
9436
9489
9428
9489
0
+0.00(+0.00%)
Dec 25, 2013
9436
9489
9428
9489
0
+0.00(+0.00%)
Dec 24, 2013
9436
9489
9428
9489
48,372,600
+0.00(+0.00%)
Dec 23, 2013
9436
9489
9428
9489
0
+88.64(+0.94%)
Dec 22, 2013
9371
9413
9353
9400
0
+0.00(+0.00%)
Dec 21, 2013
9371
9413
9353
9400
161,686,896
+64.44(+0.69%)
Dec 20, 2013
9280
9352
9257
9336
98,276,496
+153.99(+1.68%)
Dec 19, 2013
9145
9191
9122
9182
82,342,704
+96.63(+1.06%)
Dec 18, 2013
9143
9162
9085
9085
72,207,504
-78.44(-0.86%)
Dec 17, 2013
9005
9188
8998
9164
99,105,600
+0.00(+0.00%)
Dec 16, 2013
9005
9188
8998
9164
0
+157.10(+1.74%)
Dec 15, 2013
9017
9047
8991
9006
0
+0.00(+0.00%)
Dec 14, 2013
9017
9047
8991
9006
67,761,696
-10.54(-0.12%)
Dec 13, 2013
9033
9061
8984
9017
75,120,200
-60.11(-0.66%)
Dec 12, 2013
9093
9153
9066
9077
64,845,800
-37.33(-0.41%)
Dec 11, 2013
9180
9224
9092
9114
74,363,400
-80.73(-0.88%)
Dec 10, 2013
9219
9226
9171
9195
62,711,300
+0.00(+0.00%)
Dec 09, 2013
9219
9226
9171
9195
0
+22.76(+0.25%)
Dec 08, 2013
9126
9196
9084
9172
0
+0.00(+0.00%)
Dec 07, 2013
9126
9196
9084
9172
81,326,800
+87.46(+0.96%)
Dec 06, 2013
9111
9172
9078
9085
77,772,304
-55.68(-0.61%)
Dec 05, 2013
9247
9253
9070
9141
94,986,600
-82.77(-0.90%)
Dec 04, 2013
9398
9404
9223
9223
116,913,000
-178.56(-1.90%)
Dec 03, 2013
9413
9425
9384
9402
74,603,104
+0.00(+0.00%)
Dec 02, 2013
9413
9425
9384
9402
0
-3.34(-0.04%)
Dec 01, 2013
9379
9425
9377
9405
0
+0.00(+0.00%)
Nov 30, 2013
9379
9425
9377
9405
65,826,300
+17.93(+0.19%)
Nov 29, 2013
9360
9400
9359
9387
54,326,200
+36.24(+0.39%)
Nov 28, 2013
9309
9363
9296
9351
59,073,000
+61.06(+0.66%)
Nov 27, 2013
9298
9317
9287
9290
85,105,696
-9.88(-0.11%)
Nov 26, 2013
9258
9323
9253
9300
69,939,104
+0.00(+0.00%)
Nov 25, 2013
9258
9323
9253
9300
0
+80.91(+0.88%)
Nov 24, 2013
9211
9230
9169
9219
0
+0.00(+0.00%)
Nov 23, 2013
9211
9230
9169
9219
72,242,000
+22.96(+0.25%)
Nov 22, 2013
9128
9211
9117
9196
78,794,896
-5.99(-0.07%)
Nov 21, 2013
9176
9237
9163
9202
68,359,104
+8.78(+0.10%)
Nov 20, 2013
9197
9217
9179
9193
77,178,304
-32.14(-0.35%)
Nov 19, 2013
9154
9254
9141
9225
88,832,800
+0.00(+0.00%)
Nov 18, 2013
9154
9254
9141
9225
0
+56.74(+0.62%)
Nov 17, 2013
9158
9188
9134
9169
0
+0.00(+0.00%)
Nov 16, 2013
9158
9188
9134
9169
96,783,904
+19.03(+0.21%)
Nov 15, 2013
9137
9151
9101
9150
108,722,304
+94.83(+1.05%)
Nov 14, 2013
9057
9075
8981
9055
92,469,400
-21.65(-0.24%)
Nov 13, 2013
9103
9124
9074
9076
96,960,600
-31.38(-0.34%)
Nov 12, 2013
9082
9124
9065
9108
66,640,400
+0.00(+0.00%)
Nov 11, 2013
9082
9124
9065
9108
0
+29.58(+0.33%)
Nov 10, 2013
9037
9079
8986
9078
0
+0.00(+0.00%)
Nov 09, 2013
9037
9079
8986
9078
86,783,000
-2.75(-0.03%)
Nov 08, 2013
9038
9194
9026
9081
143,223,904
+40.16(+0.44%)
Nov 07, 2013
9030
9066
9022
9041
68,900,496
+31.76(+0.35%)
Nov 06, 2013
9036
9042
8962
9009
87,089,504
-28.12(-0.31%)
Nov 05, 2013
9036
9054
9019
9037
60,965,300
+0.00(+0.00%)
Nov 04, 2013
9036
9054
9019
9037
0
+29.40(+0.33%)
Nov 03, 2013
9032
9048
8993
9008
0
+0.00(+0.00%)
Nov 02, 2013
9032
9048
8993
9008
0
+0.00(+0.00%)
Nov 01, 2013
9032
9048
8993
9008
54,233,900
-26.09(-0.29%)
Oct 31, 2013
8985
9037
8976
9034
82,807,696
+23.65(+0.26%)
Oct 30, 2013
9030
9070
8996
9010
69,972,000
-11.77(-0.13%)
Oct 29, 2013
8966
9022
8966
9022
76,418,304
+43.39(+0.48%)
Oct 28, 2013
9013
9018
8950
8979
61,426,900
-7.09(-0.08%)
Oct 27, 2013
8953
9011
8944
8986
0
+0.00(+0.00%)
Oct 26, 2013
8953
9011
8944
8986
0
+0.00(+0.00%)
Oct 25, 2013
8953
9011
8944
8986
71,222,704
+5.11(+0.06%)
Oct 24, 2013
8968
8987
8951
8981
76,689,904
+60.77(+0.68%)
Oct 23, 2013
8907
8933
8898
8920
79,944,200
-27.60(-0.31%)
Oct 22, 2013
8854
8988
8849
8947
100,450,704
+80.24(+0.90%)
Oct 21, 2013
8828
8876
8827
8867
74,873,400
+2.12(+0.02%)
Oct 20, 2013
8850
8865
8805
8865
0
+0.00(+0.00%)
Oct 19, 2013
8850
8865
8805
8865
0
+0.00(+0.00%)
Oct 18, 2013
8850
8865
8805
8865
166,471,904
+53.12(+0.60%)
Oct 17, 2013
8817
8830
8765
8812
95,192,800
-34.02(-0.38%)
Oct 16, 2013
8793
8861
8781
8846
92,338,896
+41.56(+0.47%)
Oct 15, 2013
8757
8821
8757
8804
93,813,600
+80.63(+0.92%)
Oct 14, 2013
8688
8728
8676
8724
64,137,200
-1.02(-0.01%)
Oct 13, 2013
8705
8729
8696
8725
0
+0.00(+0.00%)
Oct 12, 2013
8705
8729
8696
8725
0
+0.00(+0.00%)
Oct 11, 2013
8705
8729
8696
8725
92,376,096
+39.06(+0.45%)
Oct 10, 2013
8563
8694
8548
8686
105,327,696
+169.08(+1.99%)
Oct 09, 2013
8541
8590
8490
8517
78,206,800
-39.20(-0.46%)
Oct 08, 2013
8591
8610
8552
8556
77,435,600
-35.69(-0.42%)
Oct 07, 2013
8557
8605
8510
8592
87,359,696
-31.39(-0.36%)
Oct 06, 2013
8591
8640
8570
8623
0
+0.00(+0.00%)
Oct 05, 2013
8591
8640
8570
8623
0
+0.00(+0.00%)
Oct 04, 2013
8591
8640
8570
8623
85,007,104
+25.06(+0.29%)
Oct 03, 2013
8648
8655
8590
8598
49,874,400
-31.51(-0.37%)
Oct 02, 2013
8651
8672
8581
8629
76,858,496
-59.72(-0.69%)
Oct 01, 2013
8619
8692
8612
8689
83,404,496
+94.74(+1.10%)
Sep 30, 2013
8563
8607
8547
8594
78,813,904
-67.11(-0.77%)
Sep 29, 2013
8673
8691
8611
8662
0
+0.00(+0.00%)
Sep 27, 2013
8673
8691
8611
8662
68,197,296
-2.59(-0.03%)
Sep 26, 2013
8679
8688
8629
8664
88,920,704
-1.53(-0.02%)
Sep 25, 2013
8655
8682
8610
8666
108,140,304
+1.03(+0.01%)
Sep 24, 2013
8645
8672
8633
8665
79,114,704
+29.31(+0.34%)
Sep 23, 2013
8683
8699
8606
8635
89,113,400
-40.44(-0.47%)
Sep 21, 2013
8693
8714
8666
8676
0
+0.00(+0.00%)
Sep 20, 2013
8693
8714
8666
8676
249,585,104
-18.45(-0.21%)
Sep 19, 2013
8735
8770
8666
8694
120,861,696
+58.12(+0.67%)
Sep 18, 2013
8617
8646
8595
8636
75,769,400
+39.11(+0.45%)
Sep 17, 2013
8596
8614
8585
8597
81,358,600
-16.05(-0.19%)
Sep 16, 2013
8600
8626
8578
8613
87,859,104
+103.58(+1.22%)
Sep 15, 2013
8461
8518
8457
8509
0
+0.00(+0.00%)
Sep 14, 2013
8461
8518
8457
8509
0
+0.00(+0.00%)
Sep 13, 2013
8461
8518
8457
8509
76,220,304
+15.42(+0.18%)
Sep 12, 2013
8509
8517
8467
8494
102,393,904
-1.73(-0.02%)
Sep 11, 2013
8453
8503
8447
8496
106,146,000
+49.19(+0.58%)
Sep 10, 2013
8358
8464
8350
8447
125,305,104
+170.22(+2.06%)
Sep 09, 2013
8275
8310
8247
8276
76,364,800
+0.65(+0.01%)
Sep 08, 2013
8222
8296
8174
8276
0
+0.00(+0.00%)
Sep 07, 2013
8222
8296
8174
8276
0
+0.00(+0.00%)
Sep 06, 2013
8222
8296
8174
8276
124,854,400
+40.69(+0.49%)
Sep 05, 2013
8206
8258
8165
8235
96,648,704
+39.06(+0.48%)
Sep 04, 2013
8202
8207
8096
8196
84,770,200
+15.21(+0.19%)
Sep 03, 2013
8259
8265
8143
8181
88,279,904
-63.16(-0.77%)
Sep 02, 2013
8224
8269
8211
8244
0
+140.72(+1.74%)
Sep 01, 2013
8198
8201
8102
8103
0
+0.00(+0.00%)
Aug 31, 2013
8198
8201
8102
8103
0
+0.00(+0.00%)
Aug 30, 2013
8198
8201
8102
8103
86,451,200
-91.40(-1.12%)
Aug 29, 2013
8189
8199
8130
8195
69,818,496
+36.65(+0.45%)
Aug 28, 2013
8203
8219
8094
8158
97,795,400
-84.66(-1.03%)
Aug 27, 2013
8379
8424
8243
8243
106,541,800
-192.59(-2.28%)
Aug 26, 2013
8424
8438
8386
8435
42,823,800
+18.16(+0.22%)
Aug 25, 2013
8398
8438
8360
8417
0
+0.00(+0.00%)
Aug 24, 2013
8398
8438
8360
8417
0
+0.00(+0.00%)
Aug 23, 2013
8398
8438
8360
8417
0
+19.10(+0.23%)
Aug 22, 2013
8289
8425
8284
8398
0
+112.48(+1.36%)
Aug 21, 2013
8301
8311
8268
8285
0
-14.62(-0.18%)
Aug 20, 2013
8295
8320
8246
8300
0
-66.26(-0.79%)
Aug 19, 2013
8395
8395
8329
8366
0
-25.65(-0.31%)
Aug 18, 2013
8348
8402
8330
8392
0
+0.00(+0.00%)
Aug 17, 2013
8348
8402
8330
8392
0
+0.00(+0.00%)
Aug 16, 2013
8348
8402
8330
8392
0
+15.65(+0.19%)
Aug 15, 2013
8419
8422
8308
8376
21,789,500
-61.83(-0.73%)
Aug 14, 2013
8425
8457
8401
8438
0
+22.36(+0.27%)
Aug 13, 2013
8396
8445
8383
8416
0
+56.51(+0.68%)
Aug 12, 2013
8342
8371
8239
8359
0
+20.94(+0.25%)
Aug 11, 2013
8333
8375
8286
8338
0
+0.00(+0.00%)
Aug 10, 2013
8333
8375
8286
8338
0
+0.00(+0.00%)
Aug 09, 2013
8333
8375
8286
8338
0
+19.99(+0.24%)
Aug 08, 2013
8256
8341
8252
8318
31,088,700
+57.84(+0.70%)
Aug 07, 2013
8265
8282
8228
8260
25,323,000
-39.25(-0.47%)
Aug 06, 2013
8388
8435
8268
8300
37,330,200
-98.65(-1.17%)
Aug 05, 2013
8416
8435
8367
8398
62,901,100
-8.56(-0.10%)
Aug 04, 2013
8429
8432
8376
8407
0
+0.00(+0.00%)
Aug 03, 2013
8429
8432
8376
8407
0
+0.00(+0.00%)
Aug 02, 2013
8429
8432
8376
8407
73,393,696
-3.79(-0.05%)
Aug 01, 2013
8320
8411
8317
8411
97,990,400
+134.76(+1.63%)
Jul 31, 2013
8235
8296
8213
8276
113,064,496
+4.95(+0.06%)
Jul 30, 2013
8302
8334
8256
8271
135,632,192
+11.99(+0.15%)
Jul 29, 2013
8307
8324
8246
8259
67,355,504
+14.12(+0.17%)
Jul 28, 2013
8342
8362
8217
8245
0
+0.00(+0.00%)
Jul 27, 2013
8342
8362
8217
8245
0
+0.00(+0.00%)
Jul 26, 2013
8342
8362
8217
8245
26,730,100
-54.07(-0.65%)
Jul 25, 2013
8350
8357
8265
8299
34,637,600
-80.13(-0.96%)
Jul 24, 2013
8325
8415
8318
8379
30,167,600
+64.88(+0.78%)
Jul 23, 2013
8359
8366
8307
8314
21,465,300
-16.83(-0.20%)
Jul 22, 2013
8343
8374
8310
8331
21,149,800
-0.51(-0.01%)
Jul 21, 2013
8299
8337
8284
8332
0
+0.00(+0.00%)
Jul 20, 2013
8299
8337
8284
8332
0
+0.00(+0.00%)
Jul 19, 2013
8299
8337
8284
8332
42,053,500
-5.52(-0.07%)
Jul 18, 2013
8239
8337
8216
8337
27,772,700
+82.37(+1.00%)
Jul 17, 2013
8217
8269
8138
8255
22,926,400
+53.67(+0.65%)
Jul 16, 2013
8252
8252
8178
8201
19,532,600
-33.76(-0.41%)
Jul 15, 2013
8238
8271
8211
8235
19,098,600
+22.04(+0.27%)
Jul 14, 2013
8193
8244
8178
8213
0
+0.00(+0.00%)
Jul 13, 2013
8193
8244
8178
8213
0
+0.00(+0.00%)
Jul 12, 2013
8193
8244
8178
8213
29,697,900
+53.97(+0.66%)
Jul 11, 2013
8164
8177
8130
8159
25,814,400
+92.32(+1.14%)
Jul 10, 2013
8057
8081
7991
8066
17,189,200
+8.73(+0.11%)
Jul 09, 2013
8021
8087
8006
8058
26,183,800
+89.21(+1.12%)
Jul 08, 2013
7866
8015
7848
7969
31,059,500
+162.54(+2.08%)
Jul 07, 2013
8010
8032
7805
7806
0
+0.00(+0.00%)
Jul 06, 2013
8010
8032
7805
7806
0
+0.00(+0.00%)
Jul 05, 2013
8010
8032
7805
7806
35,643,800
-188.31(-2.36%)
Jul 04, 2013
7878
8015
7864
7994
33,496,000
+164.99(+2.11%)
Jul 03, 2013
7841
7842
7730
7829
34,236,500
-81.45(-1.03%)
Jul 02, 2013
7989
7989
7874
7911
29,054,900
-73.15(-0.92%)
Jul 01, 2013
8000
8023
7890
7984
30,610,300
+24.70(+0.31%)
Jun 30, 2013
8016
8038
7906
7959
0
+0.00(+0.00%)
Jun 29, 2013
8016
8038
7906
7959
0
+0.00(+0.00%)
Jun 28, 2013
8016
8038
7906
7959
33,805,200
-31.53(-0.39%)
Jun 27, 2013
7946
8026
7920
7991
33,190,300
+49.76(+0.63%)
Jun 26, 2013
7810
7960
7801
7941
37,109,200
+129.69(+1.66%)
Jun 25, 2013
7741
7842
7726
7811
34,371,300
+118.85(+1.55%)
Jun 24, 2013
7777
7824
7656
7692
41,262,600
-96.79(-1.24%)
Jun 23, 2013
7946
7987
7789
7789
0
+0.00(+0.00%)
Jun 21, 2013
7946
7987
7789
7789
78,534,496
-139.24(-1.76%)
Jun 20, 2013
8086
8086
7912
7928
46,517,600
-268.60(-3.28%)
Jun 19, 2013
8255
8286
8160
8197
25,777,600
-32.43(-0.39%)
Jun 18, 2013
8196
8242
8176
8230
22,648,100
+13.78(+0.17%)
Jun 17, 2013
8171
8265
8168
8216
24,649,600
+87.77(+1.08%)
Jun 16, 2013
8158
8188
8111
8128
0
+0.00(+0.00%)
Jun 15, 2013
8158
8188
8111
8128
0
+0.00(+0.00%)
Jun 14, 2013
8158
8188
8111
8128
25,072,500
+32.57(+0.40%)
Jun 13, 2013
8023
8110
7968
8095
33,424,200
-47.88(-0.59%)
Jun 12, 2013
8205
8246
8123
8143
28,974,300
-79.19(-0.96%)
Jun 11, 2013
8256
8261
8141
8222
29,636,700
-85.23(-1.03%)
Jun 10, 2013
8246
8356
8246
8308
25,041,400
+53.01(+0.64%)
Jun 09, 2013
8125
8279
8035
8255
0
+0.00(+0.00%)
Jun 08, 2013
8125
8279
8035
8255
0
+0.00(+0.00%)
Jun 07, 2013
8125
8279
8035
8255
37,496,000
+155.87(+1.92%)
Jun 06, 2013
8189
8235
8099
8099
29,484,400
-97.37(-1.19%)
Jun 05, 2013
8229
8293
8182
8196
28,726,300
-99.78(-1.20%)
Jun 04, 2013
8359
8384
8275
8296
27,207,100
+10.16(+0.12%)
Jun 03, 2013
8291
8396
8215
8286
31,815,900
-63.04(-0.76%)
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.