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
Drug Manufacturers - Major Sector
(CIX:
MSECTOR510
)
2,391.58
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, 2018
1780
1788
1764
1772
0
-11.40(-0.64%)
May 30, 2018
1773
1792
1767
1783
0
+24.05(+1.37%)
May 29, 2018
1762
1771
1747
1759
0
-19.41(-1.09%)
May 25, 2018
1779
1779
1779
1779
0
-5.94(-0.33%)
May 24, 2018
1790
1796
1775
1785
0
-4.19(-0.23%)
May 23, 2018
1783
1796
1777
1789
0
+2.49(+0.14%)
May 22, 2018
1793
1803
1782
1786
0
-1.51(-0.08%)
May 21, 2018
1793
1801
1781
1788
0
-0.73(-0.04%)
May 18, 2018
1784
1797
1776
1789
0
+1.96(+0.11%)
May 17, 2018
1790
1799
1776
1787
0
-1.99(-0.11%)
May 16, 2018
1791
1798
1783
1789
0
+2.46(+0.14%)
May 15, 2018
1791
1796
1777
1786
0
-14.80(-0.82%)
May 14, 2018
1802
1812
1792
1801
0
+4.94(+0.28%)
May 11, 2018
1779
1801
1775
1796
0
+22.20(+1.25%)
May 10, 2018
1765
1784
1758
1774
0
+9.68(+0.55%)
May 09, 2018
1753
1772
1747
1764
0
+8.16(+0.46%)
May 08, 2018
1761
1768
1745
1756
0
-10.30(-0.58%)
May 07, 2018
1765
1780
1759
1766
0
+3.48(+0.20%)
May 04, 2018
1746
1768
1738
1763
0
+8.62(+0.49%)
May 03, 2018
1758
1762
1736
1754
0
-0.37(-0.02%)
May 02, 2018
1774
1780
1750
1755
0
-24.77(-1.39%)
May 01, 2018
1778
1791
1758
1779
0
-11.92(-0.67%)
Apr 30, 2018
1816
1821
1788
1791
0
-20.82(-1.15%)
Apr 27, 2018
1803
1819
1797
1812
0
+2.77(+0.15%)
Apr 26, 2018
1798
1821
1792
1809
0
+17.90(+1.00%)
Apr 25, 2018
1788
1800
1773
1791
0
-3.56(-0.20%)
Apr 24, 2018
1802
1812
1781
1795
0
-3.17(-0.18%)
Apr 23, 2018
1800
1806
1788
1798
0
+2.82(+0.16%)
Apr 20, 2018
1804
1810
1789
1795
0
-10.41(-0.58%)
Apr 19, 2018
1811
1820
1796
1806
0
-15.44(-0.85%)
Apr 18, 2018
1828
1835
1808
1821
0
-11.38(-0.62%)
Apr 17, 2018
1844
1850
1820
1833
0
-5.61(-0.31%)
Apr 16, 2018
1847
1859
1826
1838
0
-3.43(-0.19%)
Apr 13, 2018
1848
1853
1832
1842
0
-2.91(-0.16%)
Apr 12, 2018
1842
1855
1835
1844
0
+8.30(+0.45%)
Apr 11, 2018
1836
1849
1829
1836
0
-15.13(-0.82%)
Apr 10, 2018
1849
1861
1837
1851
0
+23.40(+1.28%)
Apr 09, 2018
1823
1848
1808
1828
0
+16.48(+0.91%)
Apr 06, 2018
1837
1845
1795
1811
0
-28.12(-1.53%)
Apr 05, 2018
1839
1851
1829
1840
0
-1.63(-0.09%)
Apr 04, 2018
1805
1847
1798
1841
0
+20.95(+1.15%)
Apr 03, 2018
1800
1824
1787
1820
0
+30.70(+1.72%)
Apr 02, 2018
1819
1827
1775
1790
0
-34.12(-1.87%)
Mar 29, 2018
1824
1824
1824
1824
0
+5.37(+0.30%)
Mar 28, 2018
1816
1841
1809
1818
0
+15.55(+0.86%)
Mar 27, 2018
1817
1831
1793
1803
0
-6.05(-0.33%)
Mar 26, 2018
1803
1815
1776
1809
0
+30.30(+1.70%)
Mar 23, 2018
1815
1818
1775
1778
0
-29.46(-1.63%)
Mar 22, 2018
1835
1842
1805
1808
0
-38.89(-2.11%)
Mar 21, 2018
1853
1866
1842
1847
0
-4.66(-0.25%)
Mar 20, 2018
1846
1861
1835
1852
0
+3.52(+0.19%)
Mar 19, 2018
1875
1877
1835
1848
0
-27.20(-1.45%)
Mar 16, 2018
1864
1884
1859
1875
0
+14.81(+0.80%)
Mar 15, 2018
1862
1878
1855
1860
0
+1.95(+0.10%)
Mar 14, 2018
1880
1886
1851
1858
0
-12.54(-0.67%)
Mar 13, 2018
1874
1880
1865
1871
0
-0.13(-0.01%)
Mar 12, 2018
1879
1886
1865
1871
0
-4.90(-0.26%)
Mar 09, 2018
1861
1880
1854
1876
0
+18.74(+1.01%)
Mar 08, 2018
1837
1862
1834
1857
0
+24.36(+1.33%)
Mar 07, 2018
1833
1837
1827
1833
0
+9.20(+0.50%)
Mar 06, 2018
1840
1844
1815
1824
0
-20.46(-1.11%)
Mar 05, 2018
1821
1851
1818
1844
0
+20.09(+1.10%)
Mar 02, 2018
1807
1829
1801
1824
0
+15.97(+0.88%)
Mar 01, 2018
1829
1839
1793
1808
0
-26.10(-1.42%)
Feb 28, 2018
1865
1872
1834
1834
0
-26.23(-1.41%)
Feb 27, 2018
1875
1882
1859
1860
0
-17.99(-0.96%)
Feb 26, 2018
1862
1887
1858
1878
0
+17.24(+0.93%)
Feb 23, 2018
1840
1863
1836
1861
0
+24.31(+1.32%)
Feb 22, 2018
1843
1848
1831
1837
0
-2.53(-0.14%)
Feb 21, 2018
1850
1873
1838
1839
0
-9.19(-0.50%)
Feb 20, 2018
1864
1875
1844
1849
0
-27.27(-1.45%)
Feb 16, 2018
1876
1876
1876
1876
0
+16.90(+0.91%)
Feb 15, 2018
1847
1862
1834
1859
0
+26.09(+1.42%)
Feb 14, 2018
1808
1838
1800
1833
0
+17.71(+0.98%)
Feb 13, 2018
1812
1823
1806
1815
0
+1.80(+0.10%)
Feb 12, 2018
1810
1826
1790
1813
0
+14.36(+0.80%)
Feb 09, 2018
1791
1814
1749
1799
0
+21.20(+1.19%)
Feb 08, 2018
1830
1841
1776
1778
0
-48.95(-2.68%)
Feb 07, 2018
1824
1845
1816
1827
0
-14.16(-0.77%)
Feb 06, 2018
1806
1853
1788
1841
0
+5.76(+0.31%)
Feb 05, 2018
1901
1908
1780
1835
0
-75.85(-3.97%)
Feb 02, 2018
1920
1940
1906
1911
0
-20.25(-1.05%)
Feb 01, 2018
1924
1943
1914
1931
0
+8.74(+0.45%)
Jan 31, 2018
1969
1971
1916
1923
0
-45.58(-2.32%)
Jan 30, 2018
1980
1989
1960
1968
0
-29.31(-1.47%)
Jan 29, 2018
1998
2010
1987
1997
0
-12.66(-0.63%)
Jan 26, 2018
1988
2015
1981
2010
0
+31.16(+1.57%)
Jan 25, 2018
1971
1992
1961
1979
0
+24.16(+1.24%)
Jan 24, 2018
1957
1972
1944
1955
0
+23.63(+1.22%)
Jan 23, 2018
1953
1962
1923
1931
0
-22.58(-1.16%)
Jan 22, 2018
1937
1956
1930
1954
0
+4.17(+0.21%)
Jan 19, 2018
1953
1958
1936
1950
0
+5.93(+0.31%)
Jan 18, 2018
1944
1950
1931
1944
0
-4.10(-0.21%)
Jan 17, 2018
1944
1958
1931
1948
0
+12.74(+0.66%)
Jan 16, 2018
1940
1956
1927
1935
0
-5.80(-0.30%)
Jan 12, 2018
1941
1941
1941
1941
0
+13.84(+0.72%)
Jan 11, 2018
1919
1930
1913
1927
0
+8.04(+0.42%)
Jan 10, 2018
1916
1925
1910
1919
0
-6.32(-0.33%)
Jan 09, 2018
1925
1936
1911
1925
0
+5.54(+0.29%)
Jan 08, 2018
1923
1927
1908
1920
0
-5.29(-0.27%)
Jan 05, 2018
1917
1928
1910
1925
0
+15.89(+0.83%)
Jan 04, 2018
1909
1917
1901
1909
0
+5.03(+0.26%)
Jan 03, 2018
1895
1909
1886
1904
0
+9.79(+0.52%)
Jan 02, 2018
1888
1899
1879
1894
0
+15.20(+0.81%)
Dec 29, 2017
1879
1879
1879
1879
0
-6.63(-0.35%)
Dec 28, 2017
1888
1893
1881
1886
0
+2.60(+0.14%)
Dec 27, 2017
1881
1890
1877
1883
0
+9.62(+0.51%)
Dec 26, 2017
1871
1880
1866
1873
0
+2.38(+0.13%)
Dec 22, 2017
1878
1884
1866
1871
0
-8.79(-0.47%)
Dec 21, 2017
1884
1893
1875
1880
0
+1.33(+0.07%)
Dec 20, 2017
1895
1900
1874
1879
0
-14.47(-0.76%)
Dec 19, 2017
1900
1906
1888
1893
0
-4.67(-0.25%)
Dec 18, 2017
1902
1915
1892
1898
0
+2.00(+0.11%)
Dec 15, 2017
1890
1903
1882
1896
0
+11.61(+0.62%)
Dec 14, 2017
1905
1909
1880
1884
0
-17.92(-0.94%)
Dec 13, 2017
1900
1913
1891
1902
0
+6.81(+0.36%)
Dec 12, 2017
1896
1907
1887
1895
0
+12.53(+0.67%)
Dec 11, 2017
1876
1887
1866
1883
0
+11.53(+0.62%)
Dec 08, 2017
1859
1874
1855
1871
0
+12.81(+0.69%)
Dec 07, 2017
1853
1867
1844
1858
0
-0.88(-0.05%)
Dec 06, 2017
1864
1875
1849
1859
0
-7.30(-0.39%)
Dec 05, 2017
1866
1880
1856
1866
0
-3.69(-0.20%)
Dec 04, 2017
1887
1899
1869
1870
0
-19.23(-1.02%)
Dec 01, 2017
1887
1899
1877
1889
0
+1.28(+0.07%)
Nov 30, 2017
1890
1900
1876
1888
0
-0.47(-0.02%)
Nov 29, 2017
1889
1900
1878
1889
0
-1.62(-0.09%)
Nov 28, 2017
1880
1896
1874
1890
0
+16.54(+0.88%)
Nov 27, 2017
1876
1884
1868
1874
0
-0.70(-0.04%)
Nov 24, 2017
1871
1879
1866
1874
0
+9.61(+0.52%)
Nov 22, 2017
1873
1877
1858
1865
0
-1.68(-0.09%)
Nov 21, 2017
1861
1878
1859
1866
0
+11.79(+0.64%)
Nov 20, 2017
1861
1865
1850
1855
0
-4.66(-0.25%)
Nov 17, 2017
1859
1868
1851
1859
0
-5.03(-0.27%)
Nov 16, 2017
1860
1871
1854
1864
0
+8.93(+0.48%)
Nov 15, 2017
1856
1864
1848
1855
0
-4.13(-0.22%)
Nov 14, 2017
1855
1868
1849
1860
0
+0.91(+0.05%)
Nov 13, 2017
1852
1865
1846
1859
0
+1.01(+0.05%)
Nov 10, 2017
1862
1866
1844
1858
0
-12.54(-0.67%)
Nov 09, 2017
1870
1878
1858
1870
0
-12.12(-0.64%)
Nov 08, 2017
1869
1888
1863
1882
0
+11.86(+0.63%)
Nov 07, 2017
1870
1877
1861
1870
0
-6.87(-0.37%)
Nov 06, 2017
1885
1888
1873
1877
0
-6.47(-0.34%)
Nov 03, 2017
1876
1887
1870
1884
0
+7.53(+0.40%)
Nov 02, 2017
1874
1885
1863
1876
0
+0.27(+0.01%)
Nov 01, 2017
1874
1893
1866
1876
0
+2.42(+0.13%)
Oct 31, 2017
1877
1885
1855
1874
0
+1.68(+0.09%)
Oct 30, 2017
1880
1888
1863
1872
0
-7.05(-0.38%)
Oct 27, 2017
1882
1895
1869
1879
0
-5.83(-0.31%)
Oct 26, 2017
1901
1911
1877
1885
0
-23.46(-1.23%)
Oct 25, 2017
1917
1931
1894
1908
0
-15.92(-0.83%)
Oct 24, 2017
1940
1943
1912
1924
0
-25.37(-1.30%)
Oct 23, 2017
1948
1965
1942
1949
0
+1.20(+0.06%)
Oct 20, 2017
1949
1958
1938
1948
0
-0.49(-0.03%)
Oct 19, 2017
1938
1956
1932
1949
0
+14.17(+0.73%)
Oct 18, 2017
1939
1950
1928
1935
0
-3.81(-0.20%)
Oct 17, 2017
1919
1944
1912
1938
0
+21.60(+1.13%)
Oct 16, 2017
1926
1934
1910
1917
0
-7.48(-0.39%)
Oct 13, 2017
1927
1934
1920
1924
0
-1.80(-0.09%)
Oct 12, 2017
1923
1934
1917
1926
0
+0.58(+0.03%)
Oct 11, 2017
1920
1934
1910
1926
0
+9.02(+0.47%)
Oct 10, 2017
1909
1921
1899
1916
0
+7.48(+0.39%)
Oct 09, 2017
1912
1916
1902
1909
0
-2.01(-0.11%)
Oct 06, 2017
1905
1914
1900
1911
0
+2.21(+0.12%)
Oct 05, 2017
1900
1914
1894
1909
0
+1.24(+0.07%)
Oct 04, 2017
1905
1914
1898
1908
0
+3.45(+0.18%)
Oct 03, 2017
1901
1909
1894
1904
0
+4.99(+0.26%)
Oct 02, 2017
1887
1904
1883
1899
0
+15.89(+0.84%)
Sep 29, 2017
1876
1887
1867
1883
0
+12.03(+0.64%)
Sep 28, 2017
1874
1884
1864
1871
0
+4.59(+0.25%)
Sep 27, 2017
1872
1877
1862
1867
0
-5.49(-0.29%)
Sep 26, 2017
1879
1887
1868
1872
0
-11.05(-0.59%)
Sep 25, 2017
1884
1893
1876
1883
0
-4.17(-0.22%)
Sep 22, 2017
1888
1896
1877
1887
0
+12.02(+0.64%)
Sep 21, 2017
1883
1892
1870
1875
0
-4.63(-0.25%)
Sep 20, 2017
1878
1890
1866
1880
0
+1.33(+0.07%)
Sep 19, 2017
1883
1888
1871
1879
0
+0.74(+0.04%)
Sep 18, 2017
1875
1884
1865
1878
0
+4.57(+0.24%)
Sep 15, 2017
1882
1888
1868
1873
0
-5.65(-0.30%)
Sep 14, 2017
1862
1886
1858
1879
0
+14.95(+0.80%)
Sep 13, 2017
1871
1880
1858
1864
0
-10.07(-0.54%)
Sep 12, 2017
1869
1887
1858
1874
0
+8.59(+0.46%)
Sep 11, 2017
1854
1870
1846
1865
0
+11.88(+0.64%)
Sep 08, 2017
1850
1864
1842
1854
0
+1.62(+0.09%)
Sep 07, 2017
1837
1860
1828
1852
0
+24.91(+1.36%)
Sep 06, 2017
1824
1833
1820
1827
0
+9.75(+0.54%)
Sep 05, 2017
1820
1829
1810
1817
0
-9.27(-0.51%)
Sep 01, 2017
1837
1842
1822
1827
0
-6.00(-0.33%)
Aug 31, 2017
1814
1836
1812
1833
0
+25.23(+1.40%)
Aug 30, 2017
1809
1815
1799
1807
0
-5.65(-0.31%)
Aug 29, 2017
1805
1818
1800
1813
0
+2.23(+0.12%)
Aug 28, 2017
1811
1817
1805
1811
0
+4.86(+0.27%)
Aug 25, 2017
1806
1818
1803
1806
0
-2.85(-0.16%)
Aug 24, 2017
1811
1817
1803
1809
0
+4.67(+0.26%)
Aug 23, 2017
1808
1815
1798
1804
0
-6.64(-0.37%)
Aug 22, 2017
1794
1814
1792
1811
0
+17.80(+0.99%)
Aug 21, 2017
1787
1798
1781
1793
0
+5.21(+0.29%)
Aug 18, 2017
1793
1800
1784
1788
0
-8.82(-0.49%)
Aug 17, 2017
1818
1824
1796
1797
0
-20.73(-1.14%)
Aug 16, 2017
1816
1825
1809
1817
0
+7.21(+0.40%)
Aug 15, 2017
1811
1818
1805
1810
0
+1.29(+0.07%)
Aug 14, 2017
1809
1816
1800
1809
0
+8.97(+0.50%)
Aug 11, 2017
1803
1812
1793
1800
0
-0.25(-0.01%)
Aug 10, 2017
1809
1814
1794
1800
0
-12.86(-0.71%)
Aug 09, 2017
1807
1815
1798
1813
0
+3.19(+0.18%)
Aug 08, 2017
1813
1823
1803
1810
0
-4.96(-0.27%)
Aug 07, 2017
1818
1822
1808
1815
0
-6.18(-0.34%)
Aug 04, 2017
1820
1830
1813
1821
0
+3.71(+0.20%)
Aug 03, 2017
1809
1826
1802
1817
0
+8.44(+0.47%)
Aug 02, 2017
1811
1815
1799
1809
0
-2.00(-0.11%)
Aug 01, 2017
1820
1825
1804
1811
0
-5.17(-0.28%)
Jul 31, 2017
1817
1832
1809
1816
0
+4.66(+0.26%)
Jul 28, 2017
1800
1817
1792
1811
0
+9.07(+0.50%)
Jul 27, 2017
1797
1807
1782
1802
0
-19.57(-1.07%)
Jul 26, 2017
1828
1833
1814
1822
0
-7.99(-0.44%)
Jul 25, 2017
1846
1850
1822
1830
0
-8.92(-0.49%)
Jul 24, 2017
1845
1852
1831
1839
0
-14.37(-0.78%)
Jul 21, 2017
1853
1860
1846
1853
0
-7.22(-0.39%)
Jul 20, 2017
1852
1868
1847
1860
0
+17.17(+0.93%)
Jul 19, 2017
1840
1851
1833
1843
0
+5.43(+0.30%)
Jul 18, 2017
1826
1843
1815
1838
0
+13.38(+0.73%)
Jul 17, 2017
1833
1838
1818
1824
0
-8.30(-0.45%)
Jul 14, 2017
1824
1841
1818
1833
0
+13.67(+0.75%)
Jul 13, 2017
1823
1830
1807
1819
0
-6.69(-0.37%)
Jul 12, 2017
1828
1843
1820
1826
0
+14.31(+0.79%)
Jul 11, 2017
1814
1821
1802
1811
0
-6.41(-0.35%)
Jul 10, 2017
1822
1829
1813
1818
0
-5.77(-0.32%)
Jul 07, 2017
1818
1827
1809
1823
0
+8.65(+0.48%)
Jul 06, 2017
1827
1831
1809
1815
0
-23.08(-1.26%)
Jul 05, 2017
1830
1843
1821
1838
0
+1.33(+0.07%)
Jul 03, 2017
1832
1844
1830
1837
0
+4.44(+0.24%)
Jun 30, 2017
1841
1846
1829
1832
0
-6.33(-0.34%)
Jun 29, 2017
1846
1851
1829
1838
0
-15.31(-0.83%)
Jun 28, 2017
1868
1873
1850
1854
0
-6.59(-0.35%)
Jun 27, 2017
1877
1880
1860
1860
0
-16.86(-0.90%)
Jun 26, 2017
1881
1887
1873
1877
0
-1.95(-0.10%)
Jun 23, 2017
1875
1885
1867
1879
0
-1.76(-0.09%)
Jun 22, 2017
1863
1896
1862
1881
0
+32.09(+1.74%)
Jun 21, 2017
1838
1855
1833
1849
0
+10.90(+0.59%)
Jun 20, 2017
1837
1852
1830
1838
0
+3.28(+0.18%)
Jun 19, 2017
1826
1841
1822
1835
0
+10.29(+0.56%)
Jun 16, 2017
1820
1829
1810
1824
0
+10.49(+0.58%)
Jun 15, 2017
1801
1820
1796
1814
0
-0.71(-0.04%)
Jun 14, 2017
1813
1824
1807
1815
0
+6.65(+0.37%)
Jun 13, 2017
1808
1816
1801
1808
0
+2.95(+0.16%)
Jun 12, 2017
1806
1814
1794
1805
0
-2.68(-0.15%)
Jun 09, 2017
1788
1813
1784
1808
0
+14.42(+0.80%)
Jun 08, 2017
1796
1805
1785
1793
0
-2.81(-0.16%)
Jun 07, 2017
1799
1806
1788
1796
0
-3.22(-0.18%)
Jun 06, 2017
1803
1810
1794
1799
0
-6.23(-0.35%)
Jun 05, 2017
1810
1817
1798
1805
0
-10.13(-0.56%)
Jun 02, 2017
1812
1823
1805
1816
0
+10.69(+0.59%)
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.