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 Delivery Sector
(CIX:
MSECTOR513
)
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
974.91
1005
960.11
990.35
0
+21.72(+2.24%)
May 28, 2009
981.66
993.60
956.89
968.62
0
-8.43(-0.86%)
May 27, 2009
990.03
1000
967.60
977.05
0
-13.91(-1.40%)
May 26, 2009
967.94
1003
951.59
990.97
0
+21.49(+2.22%)
May 25, 2009
978.21
992.64
958.23
969.48
0
+0.00(+0.00%)
May 22, 2009
978.21
992.64
958.23
969.48
0
-3.18(-0.33%)
May 21, 2009
976.13
990.16
954.05
972.66
0
-16.66(-1.68%)
May 20, 2009
986.83
1019
977.48
989.32
0
+7.02(+0.71%)
May 19, 2009
963.08
996.64
953.93
982.31
0
+20.32(+2.11%)
May 18, 2009
949.12
970.06
931.75
961.99
0
+18.92(+2.01%)
May 15, 2009
938.99
954.75
924.44
943.07
0
+5.84(+0.62%)
May 14, 2009
933.91
958.06
919.78
937.22
0
+3.17(+0.34%)
May 13, 2009
949.06
961.99
924.89
934.05
0
-32.92(-3.40%)
May 12, 2009
982.18
991.98
953.78
966.98
0
-11.37(-1.16%)
May 11, 2009
958.35
1000
939.26
978.35
0
+14.41(+1.49%)
May 08, 2009
949.75
978.97
932.35
963.94
0
+18.69(+1.98%)
May 07, 2009
922.52
957.93
906.66
945.25
0
+30.09(+3.29%)
May 06, 2009
946.37
953.02
893.52
915.16
0
-25.64(-2.73%)
May 05, 2009
952.60
967.27
912.03
940.80
0
-2.32(-0.25%)
May 04, 2009
943.53
953.04
925.63
943.12
0
+47.67(+5.32%)
May 01, 2009
905.25
909.81
875.91
895.45
0
-6.96(-0.77%)
Apr 30, 2009
913.53
926.59
893.08
902.40
0
-5.55(-0.61%)
Apr 29, 2009
910.04
921.12
889.77
907.96
0
+14.18(+1.59%)
Apr 28, 2009
879.65
916.62
867.77
893.78
0
+20.82(+2.38%)
Apr 27, 2009
881.49
894.73
863.43
872.96
0
-9.62(-1.09%)
Apr 24, 2009
878.55
897.75
868.06
882.58
0
+10.52(+1.21%)
Apr 23, 2009
884.97
889.68
855.40
872.06
0
-10.72(-1.21%)
Apr 22, 2009
878.03
903.67
864.27
882.78
0
+1.49(+0.17%)
Apr 21, 2009
870.41
887.68
857.05
881.28
0
+5.88(+0.67%)
Apr 20, 2009
893.67
901.88
867.42
875.40
0
-32.72(-3.60%)
Apr 17, 2009
898.72
921.06
882.89
908.12
0
+9.27(+1.03%)
Apr 16, 2009
896.62
913.18
878.92
898.85
0
+13.93(+1.57%)
Apr 15, 2009
892.25
901.77
867.12
884.92
0
-5.04(-0.57%)
Apr 14, 2009
894.22
908.42
877.34
889.96
0
-8.59(-0.96%)
Apr 13, 2009
895.30
911.53
881.76
898.55
0
+5.39(+0.60%)
Apr 10, 2009
897.82
904.65
878.05
893.16
0
+0.00(+0.00%)
Apr 09, 2009
897.82
904.65
878.05
893.16
0
+18.87(+2.16%)
Apr 08, 2009
865.06
884.79
851.31
874.29
0
+14.24(+1.66%)
Apr 07, 2009
862.84
881.04
838.46
860.05
0
-13.88(-1.59%)
Apr 06, 2009
888.28
899.22
859.85
873.93
0
-11.66(-1.32%)
Apr 03, 2009
920.99
931.17
875.62
885.59
0
-32.07(-3.49%)
Apr 02, 2009
924.62
947.88
904.45
917.66
0
-4.44(-0.48%)
Apr 01, 2009
914.04
930.64
897.90
922.10
0
-3.20(-0.35%)
Mar 31, 2009
910.72
949.95
902.22
925.29
0
+21.52(+2.38%)
Mar 30, 2009
896.02
912.95
879.59
903.77
0
-14.58(-1.59%)
Mar 27, 2009
941.87
955.92
898.66
918.36
0
-32.47(-3.42%)
Mar 26, 2009
906.36
974.09
894.02
950.83
0
+48.06(+5.32%)
Mar 25, 2009
882.29
930.10
865.51
902.77
0
+33.04(+3.80%)
Mar 24, 2009
836.03
901.99
824.50
869.72
0
+31.63(+3.77%)
Mar 23, 2009
823.17
842.20
813.03
838.09
0
+33.04(+4.10%)
Mar 20, 2009
814.32
830.67
790.99
805.05
0
-6.25(-0.77%)
Mar 19, 2009
836.65
843.69
795.56
811.29
0
-12.43(-1.51%)
Mar 18, 2009
819.88
843.81
801.39
823.72
0
+10.24(+1.26%)
Mar 17, 2009
801.23
819.04
787.71
813.48
0
+15.51(+1.94%)
Mar 16, 2009
801.52
820.45
786.46
797.98
0
+5.95(+0.75%)
Mar 13, 2009
788.81
805.21
771.59
792.02
0
+5.81(+0.74%)
Mar 12, 2009
745.41
793.35
735.23
786.22
0
+42.66(+5.74%)
Mar 11, 2009
750.25
775.35
728.82
743.55
0
-1.65(-0.22%)
Mar 10, 2009
711.66
761.01
705.67
745.20
0
+41.77(+5.94%)
Mar 09, 2009
710.93
731.26
692.77
703.43
0
-19.17(-2.65%)
Mar 06, 2009
728.18
740.99
701.51
722.60
0
-3.44(-0.47%)
Mar 05, 2009
751.65
756.19
712.95
726.04
0
-40.32(-5.26%)
Mar 04, 2009
748.31
780.29
729.94
766.36
0
+20.28(+2.72%)
Mar 03, 2009
763.72
786.66
725.40
746.09
0
-9.54(-1.26%)
Mar 02, 2009
773.35
797.36
733.58
755.63
0
-31.89(-4.05%)
Feb 27, 2009
796.97
813.20
774.01
787.51
0
-14.75(-1.84%)
Feb 26, 2009
825.18
838.36
797.67
802.26
0
-19.77(-2.40%)
Feb 25, 2009
838.53
848.79
808.48
822.03
0
-15.70(-1.87%)
Feb 24, 2009
820.22
846.54
810.03
837.73
0
+20.42(+2.50%)
Feb 23, 2009
842.36
850.47
808.33
817.31
0
-16.47(-1.97%)
Feb 20, 2009
852.21
865.36
821.49
833.78
0
-28.61(-3.32%)
Feb 19, 2009
869.54
885.09
852.16
862.39
0
+1.38(+0.16%)
Feb 18, 2009
878.99
887.30
842.66
861.01
0
-5.31(-0.61%)
Feb 17, 2009
865.83
899.17
848.49
866.32
0
-41.66(-4.59%)
Feb 16, 2009
907.45
928.74
889.35
907.97
0
+0.00(+0.00%)
Feb 13, 2009
907.45
928.74
889.35
907.97
0
+2.39(+0.26%)
Feb 12, 2009
885.80
917.53
871.48
905.58
0
+10.51(+1.17%)
Feb 11, 2009
895.09
911.24
876.04
895.07
0
+0.24(+0.03%)
Feb 10, 2009
924.29
942.46
883.07
894.84
0
-29.07(-3.15%)
Feb 09, 2009
908.45
934.79
891.91
923.91
0
+13.03(+1.43%)
Feb 06, 2009
874.34
919.77
867.82
910.89
0
+5.62(+0.62%)
Feb 05, 2009
899.29
921.52
888.46
905.27
0
-0.94(-0.10%)
Feb 04, 2009
898.55
929.68
886.45
906.21
0
+16.75(+1.88%)
Feb 03, 2009
880.56
900.64
857.93
889.46
0
+13.99(+1.60%)
Feb 02, 2009
842.30
885.55
835.75
875.48
0
+20.15(+2.36%)
Jan 30, 2009
860.41
877.55
846.34
855.32
0
-10.72(-1.24%)
Jan 29, 2009
869.00
880.26
856.74
866.04
0
-10.86(-1.24%)
Jan 28, 2009
864.30
888.50
853.41
876.90
0
+23.33(+2.73%)
Jan 27, 2009
840.98
863.40
828.27
853.57
0
+20.89(+2.51%)
Jan 26, 2009
856.50
875.19
814.04
832.68
0
-14.91(-1.76%)
Jan 23, 2009
826.92
860.54
813.13
847.60
0
+7.68(+0.91%)
Jan 22, 2009
844.07
865.81
819.76
839.91
0
-22.27(-2.58%)
Jan 21, 2009
835.43
871.81
813.82
862.19
0
+37.61(+4.56%)
Jan 20, 2009
871.27
877.06
819.75
824.58
0
-57.16(-6.48%)
Jan 19, 2009
887.94
914.86
843.61
881.75
0
+0.00(+0.00%)
Jan 16, 2009
887.94
914.86
843.61
881.75
0
+6.83(+0.78%)
Jan 15, 2009
865.38
887.55
830.76
874.92
0
+10.19(+1.18%)
Jan 14, 2009
894.90
905.54
854.25
864.73
0
-36.00(-4.00%)
Jan 13, 2009
929.62
950.24
877.12
900.73
0
-0.09(-0.01%)
Jan 12, 2009
916.06
921.80
886.17
900.82
0
-24.27(-2.62%)
Jan 09, 2009
950.52
964.47
903.26
925.10
0
-17.98(-1.91%)
Jan 08, 2009
907.28
969.40
885.90
943.07
0
+36.81(+4.06%)
Jan 07, 2009
911.44
931.96
892.81
906.27
0
-5.59(-0.61%)
Jan 06, 2009
905.98
930.43
885.58
911.86
0
+18.61(+2.08%)
Jan 05, 2009
872.87
909.36
852.31
893.25
0
+17.07(+1.95%)
Jan 02, 2009
838.34
882.94
828.39
876.17
0
+39.60(+4.73%)
Jan 01, 2009
813.60
844.03
804.06
836.58
0
+0.00(+0.00%)
Dec 31, 2008
813.60
844.03
804.06
836.58
0
+20.65(+2.53%)
Dec 30, 2008
794.88
819.94
785.37
815.92
0
+19.26(+2.42%)
Dec 29, 2008
809.41
814.12
787.11
796.66
0
-7.82(-0.97%)
Dec 26, 2008
798.49
812.08
782.17
804.48
0
+5.43(+0.68%)
Dec 25, 2008
794.70
806.53
781.47
799.05
0
+0.00(+0.00%)
Dec 24, 2008
794.70
806.53
781.47
799.05
0
+3.06(+0.38%)
Dec 23, 2008
805.46
820.47
785.32
795.99
0
-6.51(-0.81%)
Dec 22, 2008
812.44
828.48
784.21
802.50
0
-9.19(-1.13%)
Dec 19, 2008
836.59
856.80
795.79
811.69
0
-19.54(-2.35%)
Dec 18, 2008
863.74
880.89
817.40
831.24
0
-26.63(-3.10%)
Dec 17, 2008
854.78
879.31
839.33
857.87
0
-5.07(-0.59%)
Dec 16, 2008
849.70
881.93
823.85
862.94
0
+17.02(+2.01%)
Dec 15, 2008
855.72
873.15
825.84
845.92
0
-21.45(-2.47%)
Dec 12, 2008
838.96
876.09
825.75
867.38
0
+7.73(+0.90%)
Dec 11, 2008
859.91
903.32
840.21
859.65
0
-9.15(-1.05%)
Dec 10, 2008
878.02
894.01
851.69
868.80
0
-7.75(-0.88%)
Dec 09, 2008
885.56
906.35
858.56
876.55
0
-15.89(-1.78%)
Dec 08, 2008
863.59
912.02
855.05
892.44
0
+42.88(+5.05%)
Dec 05, 2008
829.00
855.69
800.35
849.56
0
+9.65(+1.15%)
Dec 04, 2008
841.26
885.33
813.22
839.91
0
-10.42(-1.23%)
Dec 03, 2008
827.04
861.62
810.44
850.33
0
+1.13(+0.13%)
Dec 02, 2008
835.74
862.42
806.17
849.19
0
+25.28(+3.07%)
Dec 01, 2008
846.14
878.44
802.17
823.91
0
-26.97(-3.17%)
Nov 28, 2008
824.24
856.17
813.09
850.88
0
+19.78(+2.38%)
Nov 27, 2008
787.22
834.65
778.03
831.10
0
+0.00(+0.00%)
Nov 26, 2008
787.22
834.65
778.03
831.10
0
+25.02(+3.10%)
Nov 25, 2008
808.19
821.37
780.47
806.08
0
+7.54(+0.94%)
Nov 24, 2008
759.06
814.30
740.74
798.54
0
+51.49(+6.89%)
Nov 21, 2008
749.97
771.11
690.72
747.05
0
+5.95(+0.80%)
Nov 20, 2008
760.61
807.15
722.75
741.10
0
-29.89(-3.88%)
Nov 19, 2008
822.93
841.44
767.63
770.99
0
-51.69(-6.28%)
Nov 18, 2008
838.32
867.35
795.80
822.68
0
-18.64(-2.22%)
Nov 17, 2008
854.61
882.24
828.25
841.32
0
-16.49(-1.92%)
Nov 14, 2008
873.65
904.32
841.85
857.81
0
-29.71(-3.35%)
Nov 13, 2008
825.85
894.18
804.88
887.52
0
+61.04(+7.39%)
Nov 12, 2008
870.89
878.58
822.25
826.48
0
-43.82(-5.04%)
Nov 11, 2008
881.42
897.95
855.81
870.30
0
-13.98(-1.58%)
Nov 10, 2008
904.11
920.68
864.21
884.28
0
-5.45(-0.61%)
Nov 07, 2008
869.83
909.04
855.22
889.73
0
+24.63(+2.85%)
Nov 06, 2008
884.06
913.15
850.30
865.10
0
-13.50(-1.54%)
Nov 05, 2008
879.62
932.76
819.95
878.60
0
+4.13(+0.47%)
Nov 04, 2008
911.97
921.53
852.05
874.47
0
-26.85(-2.98%)
Nov 03, 2008
895.40
926.95
870.18
901.32
0
+7.99(+0.89%)
Oct 31, 2008
839.11
907.17
786.10
893.32
0
+46.57(+5.50%)
Oct 30, 2008
811.68
874.81
794.51
846.75
0
+2.29(+0.27%)
Oct 29, 2008
842.99
880.34
814.15
844.47
0
+3.44(+0.41%)
Oct 28, 2008
815.21
854.28
786.85
841.02
0
+43.82(+5.50%)
Oct 27, 2008
838.87
854.41
791.97
797.21
0
-46.22(-5.48%)
Oct 24, 2008
797.70
867.32
780.54
843.43
0
-14.42(-1.68%)
Oct 23, 2008
899.25
946.60
822.75
857.85
0
-32.46(-3.65%)
Oct 22, 2008
939.34
957.96
865.03
890.30
0
-64.89(-6.79%)
Oct 21, 2008
987.40
1009
930.64
955.19
0
-23.59(-2.41%)
Oct 20, 2008
946.35
984.35
913.02
978.78
0
+49.08(+5.28%)
Oct 17, 2008
876.56
972.79
869.12
929.69
0
+2.64(+0.28%)
Oct 16, 2008
909.33
941.43
867.77
927.05
0
+20.99(+2.32%)
Oct 15, 2008
967.27
978.44
899.55
906.06
0
-72.96(-7.45%)
Oct 14, 2008
1006
1033
953.27
979.02
0
+7.76(+0.80%)
Oct 13, 2008
919.22
983.68
885.89
971.25
0
+94.01(+10.72%)
Oct 10, 2008
868.61
921.75
787.52
877.24
0
-35.56(-3.90%)
Oct 09, 2008
1008
1030
897.66
912.81
0
-90.95(-9.06%)
Oct 08, 2008
1025
1052
979.67
1004
0
-38.47(-3.69%)
Oct 07, 2008
1061
1100
1020
1042
0
-16.22(-1.53%)
Oct 06, 2008
1095
1110
1003
1058
0
-63.24(-5.64%)
Oct 03, 2008
1142
1179
1115
1122
0
-17.46(-1.53%)
Oct 02, 2008
1170
1195
1129
1139
0
-32.53(-2.78%)
Oct 01, 2008
1152
1185
1132
1172
0
+17.22(+1.49%)
Sep 30, 2008
1146
1182
1110
1154
0
+20.86(+1.84%)
Sep 29, 2008
1167
1184
1096
1134
0
-47.90(-4.05%)
Sep 26, 2008
1179
1210
1161
1182
0
-9.42(-0.79%)
Sep 25, 2008
1180
1205
1168
1191
0
+10.36(+0.88%)
Sep 24, 2008
1174
1201
1158
1181
0
+8.74(+0.75%)
Sep 23, 2008
1178
1206
1157
1172
0
-4.22(-0.36%)
Sep 22, 2008
1212
1223
1167
1176
0
-21.63(-1.81%)
Sep 19, 2008
1240
1258
1154
1198
0
+3.65(+0.31%)
Sep 18, 2008
1146
1230
1121
1194
0
+63.33(+5.60%)
Sep 17, 2008
1190
1207
1125
1131
0
-70.74(-5.89%)
Sep 16, 2008
1189
1213
1148
1201
0
-9.49(-0.78%)
Sep 15, 2008
1214
1246
1187
1211
0
-35.15(-2.82%)
Sep 12, 2008
1208
1256
1191
1246
0
+28.94(+2.38%)
Sep 11, 2008
1207
1226
1176
1217
0
-9.16(-0.75%)
Sep 10, 2008
1224
1240
1199
1226
0
+4.05(+0.33%)
Sep 09, 2008
1270
1286
1216
1222
0
-53.32(-4.18%)
Sep 08, 2008
1284
1295
1257
1276
0
+3.19(+0.25%)
Sep 05, 2008
1270
1286
1249
1272
0
-4.00(-0.31%)
Sep 04, 2008
1292
1307
1264
1276
0
-22.86(-1.76%)
Sep 03, 2008
1285
1308
1273
1299
0
+13.65(+1.06%)
Sep 02, 2008
1309
1326
1273
1286
0
-20.88(-1.60%)
Sep 01, 2008
1321
1333
1296
1306
0
+0.00(+0.00%)
Aug 29, 2008
1321
1333
1296
1306
0
-11.61(-0.88%)
Aug 28, 2008
1303
1327
1288
1318
0
+19.15(+1.47%)
Aug 27, 2008
1333
1342
1270
1299
0
-25.10(-1.90%)
Aug 26, 2008
1338
1372
1304
1324
0
-1.42(-0.11%)
Aug 25, 2008
1310
1359
1284
1325
0
+14.35(+1.09%)
Aug 22, 2008
1293
1319
1281
1311
0
+24.80(+1.93%)
Aug 21, 2008
1272
1303
1254
1286
0
+2.89(+0.23%)
Aug 20, 2008
1290
1313
1260
1283
0
-11.29(-0.87%)
Aug 19, 2008
1298
1316
1264
1295
0
+1.25(+0.10%)
Aug 18, 2008
1351
1367
1279
1293
0
-51.11(-3.80%)
Aug 15, 2008
1285
1370
1262
1345
0
+77.21(+6.09%)
Aug 14, 2008
1243
1283
1226
1267
0
+28.71(+2.32%)
Aug 13, 2008
1239
1254
1211
1239
0
-1.53(-0.12%)
Aug 12, 2008
1244
1270
1216
1240
0
-3.21(-0.26%)
Aug 11, 2008
1230
1258
1209
1243
0
+20.15(+1.65%)
Aug 08, 2008
1206
1249
1187
1223
0
+12.09(+1.00%)
Aug 07, 2008
1226
1252
1193
1211
0
-24.72(-2.00%)
Aug 06, 2008
1231
1266
1208
1236
0
-15.39(-1.23%)
Aug 05, 2008
1243
1274
1209
1251
0
+37.79(+3.11%)
Aug 04, 2008
1214
1250
1184
1213
0
+42.08(+3.59%)
Aug 01, 2008
1214
1262
1146
1171
0
-354.41(-23.23%)
Jul 31, 2008
1498
1578
1453
1526
0
+22.01(+1.46%)
Jul 30, 2008
1577
1633
1480
1504
0
-472.25(-23.90%)
Jul 29, 2008
1976
2015
1889
1976
0
+70.30(+3.69%)
Jul 28, 2008
1992
2028
1889
1906
0
-80.75(-4.06%)
Jul 25, 2008
1955
2001
1938
1986
0
+49.34(+2.55%)
Jul 24, 2008
1964
1988
1888
1937
0
-40.46(-2.05%)
Jul 23, 2008
2024
2036
1963
1978
0
-16.91(-0.85%)
Jul 22, 2008
2017
2042
1964
1994
0
-15.13(-0.75%)
Jul 21, 2008
2006
2054
1987
2010
0
+10.89(+0.54%)
Jul 18, 2008
1928
2016
1909
1999
0
+61.87(+3.19%)
Jul 17, 2008
1952
1984
1885
1937
0
-10.04(-0.52%)
Jul 16, 2008
1968
1998
1933
1947
0
-32.13(-1.62%)
Jul 15, 2008
1946
2008
1927
1979
0
+12.67(+0.64%)
Jul 14, 2008
2020
2030
1937
1966
0
-33.45(-1.67%)
Jul 11, 2008
2019
2047
1963
2000
0
-64.19(-3.11%)
Jul 10, 2008
2033
2097
2008
2064
0
+33.87(+1.67%)
Jul 09, 2008
2035
2051
2005
2030
0
+3.43(+0.17%)
Jul 08, 2008
1952
2041
1927
2027
0
+69.46(+3.55%)
Jul 07, 2008
1956
1999
1927
1957
0
+18.49(+0.95%)
Jul 04, 2008
2025
2032
1916
1939
0
+0.00(+0.00%)
Jul 03, 2008
2025
2032
1916
1939
0
-66.95(-3.34%)
Jul 02, 2008
2036
2052
1991
2006
0
-23.78(-1.17%)
Jul 01, 2008
2013
2041
1973
2029
0
+10.09(+0.50%)
Jun 30, 2008
2009
2053
1993
2019
0
+20.94(+1.05%)
Jun 27, 2008
1991
2050
1971
1998
0
+6.99(+0.35%)
Jun 26, 2008
1988
2046
1969
1991
0
-18.00(-0.90%)
Jun 25, 2008
1975
2025
1936
2009
0
+35.21(+1.78%)
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.