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
Investment Brokerage - Regional Sector
(CIX:
MSECTOR421
)
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, 2012
942.03
951.67
926.58
944.57
0
+1.21(+0.13%)
May 30, 2012
953.50
954.86
938.55
943.37
0
-19.96(-2.07%)
May 29, 2012
953.29
965.19
944.54
963.33
0
+19.28(+2.04%)
May 25, 2012
944.04
944.04
944.04
0
+3.72(+0.40%)
May 24, 2012
934.03
943.54
920.77
940.32
0
+12.91(+1.39%)
May 23, 2012
897.89
930.23
892.11
927.41
0
+15.54(+1.70%)
May 22, 2012
925.35
935.18
906.82
911.87
0
-16.17(-1.74%)
May 21, 2012
918.71
945.81
912.29
928.04
0
-6.30(-0.67%)
May 18, 2012
945.72
953.26
931.03
934.34
0
-13.39(-1.41%)
May 17, 2012
955.54
964.64
944.38
947.73
0
-7.24(-0.76%)
May 16, 2012
968.71
981.71
949.69
954.97
0
-8.20(-0.85%)
May 15, 2012
964.32
979.03
960.17
963.17
0
+2.61(+0.27%)
May 14, 2012
965.52
971.68
958.94
960.56
0
-21.55(-2.19%)
May 11, 2012
977.29
991.70
967.90
982.11
0
-2.27(-0.23%)
May 10, 2012
993.51
1001
980.40
984.38
0
-4.79(-0.48%)
May 09, 2012
985.51
998.17
980.94
989.17
0
-10.32(-1.03%)
May 08, 2012
998.25
1006
986.86
999.49
0
-6.92(-0.69%)
May 07, 2012
993.92
1014
993.57
1006
0
+2.75(+0.27%)
May 04, 2012
1004
1012
995.20
1004
0
-4.93(-0.49%)
May 03, 2012
1030
1035
1005
1009
0
-24.25(-2.35%)
May 02, 2012
1040
1043
1023
1033
0
-10.19(-0.98%)
May 01, 2012
1047
1063
1039
1043
0
-4.29(-0.41%)
Apr 30, 2012
1053
1057
1042
1047
0
-6.85(-0.65%)
Apr 27, 2012
1058
1064
1045
1054
0
-1.47(-0.14%)
Apr 26, 2012
1037
1060
1034
1056
0
+13.96(+1.34%)
Apr 25, 2012
1037
1046
1030
1042
0
+13.61(+1.32%)
Apr 24, 2012
1021
1038
1017
1028
0
+8.42(+0.83%)
Apr 23, 2012
1020
1026
1003
1020
0
-17.75(-1.71%)
Apr 20, 2012
1041
1053
1033
1037
0
-0.93(-0.09%)
Apr 19, 2012
1056
1063
1031
1038
0
-17.70(-1.68%)
Apr 18, 2012
1072
1074
1046
1056
0
-23.11(-2.14%)
Apr 17, 2012
1072
1087
1067
1079
0
+18.59(+1.75%)
Apr 16, 2012
1068
1079
1054
1061
0
-0.82(-0.08%)
Apr 13, 2012
1085
1086
1060
1061
0
-25.27(-2.33%)
Apr 12, 2012
1068
1088
1066
1087
0
+21.67(+2.03%)
Apr 11, 2012
1077
1081
1060
1065
0
+1.00(+0.09%)
Apr 10, 2012
1088
1096
1059
1064
0
-25.84(-2.37%)
Apr 09, 2012
1087
1112
1078
1090
0
-19.82(-1.79%)
Apr 05, 2012
1098
1114
1095
1110
0
+5.24(+0.47%)
Apr 04, 2012
1111
1117
1099
1104
0
-17.66(-1.57%)
Apr 03, 2012
1118
1128
1102
1122
0
-0.97(-0.09%)
Apr 02, 2012
1123
1137
1106
1123
0
+8.84(+0.79%)
Mar 30, 2012
1105
1118
1089
1114
0
+20.36(+1.86%)
Mar 29, 2012
1103
1110
1087
1094
0
-19.69(-1.77%)
Mar 28, 2012
1120
1125
1100
1114
0
-6.74(-0.60%)
Mar 27, 2012
1142
1145
1119
1120
0
-10.00(-0.88%)
Mar 26, 2012
1116
1132
1110
1130
0
+20.64(+1.86%)
Mar 23, 2012
1095
1112
1089
1110
0
+16.34(+1.49%)
Mar 22, 2012
1097
1103
1087
1093
0
-15.56(-1.40%)
Mar 21, 2012
1114
1124
1105
1109
0
-9.24(-0.83%)
Mar 20, 2012
1118
1126
1111
1118
0
-5.25(-0.47%)
Mar 19, 2012
1118
1134
1113
1123
0
-0.68(-0.06%)
Mar 16, 2012
1119
1129
1112
1124
0
+0.72(+0.06%)
Mar 15, 2012
1102
1126
1093
1123
0
+23.20(+2.11%)
Mar 14, 2012
1122
1125
1089
1100
0
-11.03(-0.99%)
Mar 13, 2012
1075
1112
1067
1111
0
+46.28(+4.35%)
Mar 12, 2012
1073
1076
1060
1065
0
-8.40(-0.78%)
Mar 09, 2012
1063
1078
1059
1073
0
+12.41(+1.17%)
Mar 08, 2012
1069
1075
1053
1061
0
+0.85(+0.08%)
Mar 07, 2012
1048
1062
1044
1060
0
+15.94(+1.53%)
Mar 06, 2012
1050
1057
1037
1044
0
-17.76(-1.67%)
Mar 05, 2012
1070
1073
1057
1062
0
-16.15(-1.50%)
Mar 02, 2012
1081
1094
1074
1078
0
-7.00(-0.65%)
Mar 01, 2012
1078
1093
1073
1085
0
+5.64(+0.52%)
Feb 29, 2012
1091
1097
1071
1079
0
+1.95(+0.18%)
Feb 28, 2012
1073
1086
1068
1077
0
+4.75(+0.44%)
Feb 27, 2012
1059
1077
1053
1073
0
+5.68(+0.53%)
Feb 24, 2012
1076
1082
1060
1067
0
-3.02(-0.28%)
Feb 23, 2012
1052
1074
1046
1070
0
+18.78(+1.79%)
Feb 22, 2012
1053
1063
1046
1051
0
-9.07(-0.86%)
Feb 21, 2012
1070
1074
1055
1060
0
-8.18(-0.77%)
Feb 17, 2012
1068
1068
1068
0
+11.45(+1.08%)
Feb 16, 2012
1044
1059
1034
1057
0
+22.81(+2.21%)
Feb 15, 2012
1048
1052
1030
1034
0
-8.51(-0.82%)
Feb 14, 2012
1043
1053
1031
1043
0
-9.58(-0.91%)
Feb 13, 2012
1048
1057
1041
1052
0
+12.80(+1.23%)
Feb 10, 2012
1033
1046
1028
1039
0
-5.93(-0.57%)
Feb 09, 2012
1048
1054
1035
1045
0
-0.79(-0.08%)
Feb 08, 2012
1046
1053
1040
1046
0
+1.22(+0.12%)
Feb 07, 2012
1040
1050
1031
1045
0
-2.12(-0.20%)
Feb 06, 2012
1024
1050
1020
1047
0
+3.77(+0.36%)
Feb 03, 2012
1024
1045
1022
1043
0
+29.34(+2.89%)
Feb 02, 2012
1013
1021
1007
1014
0
+0.51(+0.05%)
Feb 01, 2012
1017
1026
998.71
1013
0
+10.39(+1.04%)
Jan 31, 2012
1018
1021
992.04
1003
0
-9.12(-0.90%)
Jan 30, 2012
1021
1026
1005
1012
0
-19.84(-1.92%)
Jan 27, 2012
1026
1044
1018
1032
0
-3.54(-0.34%)
Jan 26, 2012
1041
1056
1024
1036
0
+0.67(+0.06%)
Jan 25, 2012
1030
1040
1020
1035
0
-0.30(-0.03%)
Jan 24, 2012
1016
1038
1012
1035
0
+9.82(+0.96%)
Jan 23, 2012
1012
1031
1009
1025
0
+10.17(+1.00%)
Jan 20, 2012
1019
1032
1003
1015
0
-13.77(-1.34%)
Jan 19, 2012
1016
1034
994.34
1029
0
+15.06(+1.49%)
Jan 18, 2012
1003
1019
993.02
1014
0
+10.96(+1.09%)
Jan 17, 2012
1015
1023
999.30
1003
0
-1.34(-0.13%)
Jan 13, 2012
1004
1004
1004
0
-2.40(-0.24%)
Jan 12, 2012
1004
1011
981.27
1007
0
+12.69(+1.28%)
Jan 11, 2012
985.74
998.62
971.74
993.99
0
+2.24(+0.23%)
Jan 10, 2012
983.70
995.82
977.09
991.75
0
+25.03(+2.59%)
Jan 09, 2012
968.15
973.90
957.70
966.72
0
+1.39(+0.14%)
Jan 06, 2012
966.32
974.88
954.70
965.32
0
-1.41(-0.15%)
Jan 05, 2012
958.20
971.07
939.86
966.73
0
+2.85(+0.30%)
Jan 04, 2012
962.52
970.99
952.18
963.88
0
+11.24(+1.18%)
Dec 30, 2011
958.15
960.21
949.69
952.64
0
-6.62(-0.69%)
Dec 29, 2011
947.38
961.31
942.56
959.26
0
+16.62(+1.76%)
Dec 28, 2011
955.18
955.93
939.81
942.64
0
-11.79(-1.23%)
Dec 27, 2011
957.77
967.29
949.48
954.43
0
-3.98(-0.42%)
Dec 23, 2011
958.41
958.41
958.41
0
+23.76(+2.54%)
Dec 21, 2011
933.52
940.79
914.96
934.65
0
-0.34(-0.04%)
Dec 20, 2011
909.23
940.78
904.68
935.00
0
+48.91(+5.52%)
Dec 19, 2011
913.58
916.81
883.04
886.08
0
-25.09(-2.75%)
Dec 16, 2011
908.32
920.31
898.72
911.17
0
+8.55(+0.95%)
Dec 15, 2011
913.99
915.97
899.09
902.62
0
+4.19(+0.47%)
Dec 14, 2011
900.60
909.64
888.79
898.43
0
-8.99(-0.99%)
Dec 13, 2011
926.78
934.63
895.08
907.42
0
-12.74(-1.38%)
Dec 12, 2011
913.15
927.64
904.23
920.15
0
-20.39(-2.17%)
Dec 09, 2011
918.73
947.85
918.09
940.55
0
+26.85(+2.94%)
Dec 08, 2011
940.49
943.50
911.09
913.70
0
-38.34(-4.03%)
Dec 07, 2011
940.23
957.08
929.52
952.04
0
+5.55(+0.59%)
Dec 06, 2011
955.41
960.10
935.51
946.49
0
-11.11(-1.16%)
Dec 05, 2011
943.30
963.63
936.02
957.60
0
+34.51(+3.74%)
Dec 02, 2011
923.65
947.19
914.96
923.09
0
+12.01(+1.32%)
Dec 01, 2011
921.28
926.25
900.49
911.08
0
-21.42(-2.30%)
Nov 30, 2011
907.23
935.59
897.98
932.50
0
+61.24(+7.03%)
Nov 29, 2011
867.04
883.25
859.87
871.27
0
+3.45(+0.40%)
Nov 28, 2011
858.79
873.36
853.10
867.81
0
+43.46(+5.27%)
Nov 25, 2011
822.07
840.26
818.55
824.36
0
-0.76(-0.09%)
Nov 23, 2011
825.11
825.11
825.11
0
-20.55(-2.43%)
Nov 22, 2011
852.46
862.31
838.69
845.67
0
-9.16(-1.07%)
Nov 21, 2011
853.75
864.94
841.00
854.83
0
-16.65(-1.91%)
Nov 18, 2011
877.58
882.95
862.54
871.48
0
+0.49(+0.06%)
Nov 17, 2011
880.56
891.92
863.20
871.00
0
-11.49(-1.30%)
Nov 16, 2011
895.06
904.86
879.94
882.48
0
-26.55(-2.92%)
Nov 15, 2011
891.44
921.68
887.46
909.04
0
+14.07(+1.57%)
Nov 14, 2011
896.70
908.90
887.43
894.97
0
-10.67(-1.18%)
Nov 11, 2011
895.35
915.48
888.25
905.64
0
+21.14(+2.39%)
Nov 10, 2011
875.09
894.21
860.46
884.50
0
+24.81(+2.89%)
Nov 09, 2011
890.36
893.41
857.29
859.69
0
-57.69(-6.29%)
Nov 08, 2011
916.61
923.88
895.98
917.37
0
+16.07(+1.78%)
Nov 07, 2011
896.16
908.44
878.14
901.30
0
+8.43(+0.94%)
Nov 04, 2011
887.07
902.71
869.72
892.87
0
-7.51(-0.83%)
Nov 03, 2011
884.95
909.62
853.95
900.38
0
+21.99(+2.50%)
Nov 02, 2011
862.82
882.84
852.27
878.39
0
+30.42(+3.59%)
Nov 01, 2011
858.79
878.75
841.01
847.97
0
-48.16(-5.37%)
Oct 31, 2011
937.74
940.82
894.85
896.12
0
-61.19(-6.39%)
Oct 28, 2011
954.65
965.76
936.00
957.32
0
-0.40(-0.04%)
Oct 27, 2011
907.60
969.23
903.85
957.72
0
+82.56(+9.43%)
Oct 26, 2011
871.07
882.28
855.23
875.16
0
+19.70(+2.30%)
Oct 25, 2011
896.84
898.47
852.42
855.46
0
-43.51(-4.84%)
Oct 24, 2011
883.45
904.38
875.86
898.96
0
+23.21(+2.65%)
Oct 21, 2011
871.52
882.91
859.13
875.75
0
+17.88(+2.08%)
Oct 20, 2011
844.24
866.04
828.31
857.87
0
+16.89(+2.01%)
Oct 19, 2011
865.26
871.68
836.08
840.98
0
-35.24(-4.02%)
Oct 18, 2011
843.03
884.41
838.20
876.22
0
+35.37(+4.21%)
Oct 17, 2011
863.02
869.20
838.21
840.85
0
-30.94(-3.55%)
Oct 14, 2011
866.49
887.61
856.95
871.79
0
+11.09(+1.29%)
Oct 13, 2011
867.44
871.51
834.90
860.70
0
-13.92(-1.59%)
Oct 12, 2011
865.93
895.84
863.15
874.62
0
+16.30(+1.90%)
Oct 11, 2011
854.82
871.95
846.51
858.33
0
-8.71(-1.00%)
Oct 10, 2011
847.64
872.22
840.91
867.04
0
+43.20(+5.24%)
Oct 07, 2011
850.47
857.36
820.96
823.84
0
-24.81(-2.92%)
Oct 06, 2011
839.68
851.57
830.76
848.65
0
+11.73(+1.40%)
Oct 05, 2011
821.75
842.94
806.85
836.92
0
+16.85(+2.05%)
Oct 04, 2011
771.50
822.48
754.10
820.08
0
+38.84(+4.97%)
Oct 03, 2011
824.68
829.53
779.83
781.24
0
-42.91(-5.21%)
Sep 30, 2011
838.65
848.21
821.80
824.15
0
-28.68(-3.36%)
Sep 29, 2011
854.16
859.61
828.37
852.83
0
+21.84(+2.63%)
Sep 28, 2011
879.33
881.47
829.41
830.99
0
-29.74(-3.46%)
Sep 27, 2011
865.10
891.54
852.59
860.73
0
+14.34(+1.69%)
Sep 26, 2011
833.65
848.41
810.43
846.39
0
+17.75(+2.14%)
Sep 23, 2011
804.81
833.76
799.27
828.65
0
+17.15(+2.11%)
Sep 22, 2011
800.56
820.10
785.47
811.50
0
-17.50(-2.11%)
Sep 21, 2011
875.07
883.16
828.50
829.00
0
-48.81(-5.56%)
Sep 20, 2011
889.64
903.80
875.81
877.81
0
-7.26(-0.82%)
Sep 19, 2011
886.82
894.74
872.50
885.07
0
-26.00(-2.85%)
Sep 16, 2011
910.44
920.48
894.16
911.08
0
+5.50(+0.61%)
Sep 15, 2011
879.67
907.65
873.22
905.57
0
+36.56(+4.21%)
Sep 14, 2011
871.16
881.29
846.48
869.01
0
+7.39(+0.86%)
Sep 13, 2011
865.38
873.96
846.58
861.62
0
+5.09(+0.59%)
Sep 12, 2011
837.76
859.98
831.62
856.53
0
+6.20(+0.73%)
Sep 09, 2011
866.98
873.28
843.18
850.33
0
-26.38(-3.01%)
Sep 08, 2011
891.00
896.52
874.40
876.71
0
-22.38(-2.49%)
Sep 07, 2011
872.34
901.36
869.90
899.09
0
+41.00(+4.78%)
Sep 06, 2011
841.45
861.09
835.33
858.09
0
-15.71(-1.80%)
Sep 02, 2011
873.80
873.80
873.80
0
-38.77(-4.25%)
Sep 01, 2011
931.71
940.42
910.07
912.57
0
-20.05(-2.15%)
Aug 31, 2011
941.01
950.46
923.23
932.62
0
-7.52(-0.80%)
Aug 30, 2011
941.84
951.95
929.52
940.14
0
-7.67(-0.81%)
Aug 29, 2011
919.32
948.31
915.70
947.81
0
+43.64(+4.83%)
Aug 26, 2011
880.17
915.01
864.04
904.16
0
+18.06(+2.04%)
Aug 25, 2011
923.59
941.00
878.34
886.10
0
-27.88(-3.05%)
Aug 24, 2011
885.89
916.44
877.61
913.98
0
+23.28(+2.61%)
Aug 23, 2011
854.57
891.17
840.10
890.70
0
+41.05(+4.83%)
Aug 22, 2011
868.63
875.16
845.47
849.64
0
+3.28(+0.39%)
Aug 19, 2011
844.01
878.37
839.57
846.36
0
-10.76(-1.25%)
Aug 18, 2011
887.64
889.94
847.76
857.12
0
-55.31(-6.06%)
Aug 17, 2011
918.41
932.09
902.96
912.42
0
+0.48(+0.05%)
Aug 16, 2011
909.64
930.77
899.25
911.94
0
-21.53(-2.31%)
Aug 15, 2011
916.14
936.26
913.11
933.47
0
+26.85(+2.96%)
Aug 12, 2011
935.46
946.82
899.67
906.62
0
-8.00(-0.88%)
Aug 11, 2011
848.76
928.03
840.96
914.62
0
+76.08(+9.07%)
Aug 10, 2011
868.14
883.67
826.73
838.54
0
-56.53(-6.32%)
Aug 09, 2011
886.44
898.14
824.68
895.07
0
+61.65(+7.40%)
Aug 08, 2011
886.10
912.50
830.33
833.42
0
-90.16(-9.76%)
Aug 05, 2011
950.82
960.98
900.68
923.58
0
-14.45(-1.54%)
Aug 04, 2011
982.54
991.85
936.00
938.02
0
-59.60(-5.97%)
Aug 03, 2011
994.29
1011
972.17
997.62
0
+3.27(+0.33%)
Aug 02, 2011
1022
1026
992.00
994.35
0
-27.96(-2.74%)
Aug 01, 2011
1035
1039
1004
1022
0
+1.73(+0.17%)
Jul 29, 2011
992.93
1029
989.04
1021
0
+12.41(+1.23%)
Jul 28, 2011
1020
1032
1003
1008
0
-11.01(-1.08%)
Jul 27, 2011
1063
1064
1013
1019
0
-45.89(-4.31%)
Jul 26, 2011
1078
1085
1057
1065
0
-5.63(-0.53%)
Jul 25, 2011
1067
1080
1060
1071
0
-11.55(-1.07%)
Jul 22, 2011
1085
1088
1079
1082
0
+1.61(+0.15%)
Jul 21, 2011
1059
1085
1057
1081
0
+25.80(+2.45%)
Jul 20, 2011
1070
1083
1049
1055
0
+7.70(+0.74%)
Jul 19, 2011
1040
1052
1028
1047
0
+15.35(+1.49%)
Jul 18, 2011
1053
1054
1023
1032
0
-21.22(-2.02%)
Jul 15, 2011
1070
1072
1041
1053
0
+3.72(+0.35%)
Jul 14, 2011
1072
1076
1046
1049
0
-17.20(-1.61%)
Jul 13, 2011
1065
1081
1060
1066
0
+6.56(+0.62%)
Jul 12, 2011
1062
1082
1056
1060
0
-7.83(-0.73%)
Jul 11, 2011
1088
1099
1064
1068
0
-45.72(-4.11%)
Jul 08, 2011
1111
1117
1102
1113
0
-16.30(-1.44%)
Jul 07, 2011
1118
1134
1115
1130
0
+22.71(+2.05%)
Jul 06, 2011
1102
1112
1094
1107
0
+2.20(+0.20%)
Jul 05, 2011
1108
1114
1098
1105
0
-9.07(-0.81%)
Jul 01, 2011
1114
1114
1114
0
+24.96(+2.29%)
Jun 30, 2011
1088
1097
1078
1089
0
+1.48(+0.14%)
Jun 29, 2011
1075
1091
1071
1088
0
+16.70(+1.56%)
Jun 28, 2011
1065
1075
1057
1071
0
+8.07(+0.76%)
Jun 27, 2011
1050
1067
1047
1063
0
+12.04(+1.15%)
Jun 24, 2011
1069
1072
1045
1051
0
-16.88(-1.58%)
Jun 23, 2011
1064
1073
1051
1068
0
-12.57(-1.16%)
Jun 22, 2011
1083
1096
1077
1080
0
-9.29(-0.85%)
Jun 21, 2011
1084
1096
1073
1089
0
+10.24(+0.95%)
Jun 20, 2011
1079
1082
1075
1079
0
+7.30(+0.68%)
Jun 17, 2011
1086
1090
1067
1072
0
+0.16(+0.01%)
Jun 16, 2011
1066
1080
1056
1072
0
+7.73(+0.73%)
Jun 15, 2011
1084
1090
1059
1064
0
-31.14(-2.84%)
Jun 14, 2011
1086
1100
1084
1095
0
+22.57(+2.10%)
Jun 13, 2011
1065
1078
1058
1073
0
+10.23(+0.96%)
Jun 10, 2011
1081
1090
1056
1062
0
-28.71(-2.63%)
Jun 09, 2011
1077
1098
1065
1091
0
+15.74(+1.46%)
Jun 08, 2011
1075
1085
1070
1075
0
-2.19(-0.20%)
Jun 07, 2011
1075
1089
1071
1078
0
+8.29(+0.78%)
Jun 06, 2011
1095
1102
1067
1069
0
-28.78(-2.62%)
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.