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 30, 2014
858.36
870.85
850.86
863.33
0
+3.61(+0.42%)
May 29, 2014
849.75
860.91
846.85
859.72
0
+9.56(+1.12%)
May 28, 2014
841.87
853.17
838.21
850.16
0
+3.71(+0.44%)
May 27, 2014
843.56
855.88
843.11
846.46
0
+0.69(+0.08%)
May 23, 2014
845.76
845.76
845.76
0
-1.31(-0.15%)
May 22, 2014
841.82
851.26
835.98
847.07
0
+6.88(+0.82%)
May 21, 2014
834.66
844.03
832.06
840.20
0
+7.73(+0.93%)
May 20, 2014
839.35
842.40
826.24
832.47
0
-8.28(-0.99%)
May 19, 2014
836.48
845.79
829.85
840.75
0
+0.21(+0.03%)
May 16, 2014
829.98
846.98
823.96
840.54
0
+10.18(+1.23%)
May 15, 2014
832.47
839.77
819.52
830.36
0
-5.48(-0.66%)
May 14, 2014
838.18
845.38
829.30
835.84
0
-4.25(-0.51%)
May 13, 2014
843.60
848.20
836.35
840.09
0
-3.05(-0.36%)
May 12, 2014
837.46
848.59
831.74
843.14
0
+10.14(+1.22%)
May 09, 2014
828.47
836.15
818.28
833.00
0
+5.84(+0.71%)
May 08, 2014
830.64
850.51
820.98
827.16
0
-12.09(-1.44%)
May 07, 2014
822.77
844.10
814.55
839.25
0
+19.16(+2.34%)
May 06, 2014
829.14
833.56
814.80
820.09
0
-12.76(-1.53%)
May 05, 2014
817.49
837.72
808.74
832.84
0
+11.75(+1.43%)
May 02, 2014
815.39
826.64
807.46
821.09
0
+6.81(+0.84%)
May 01, 2014
816.79
824.53
795.17
814.29
0
-4.42(-0.54%)
Apr 30, 2014
820.62
835.46
793.92
818.71
0
+9.13(+1.13%)
Apr 29, 2014
789.40
819.43
783.62
809.58
0
+17.56(+2.22%)
Apr 28, 2014
783.50
801.17
772.03
792.02
0
+14.10(+1.81%)
Apr 25, 2014
798.75
801.91
771.06
777.92
0
-17.09(-2.15%)
Apr 24, 2014
796.19
799.55
777.70
795.00
0
+1.91(+0.24%)
Apr 23, 2014
794.62
800.75
783.66
793.09
0
-3.97(-0.50%)
Apr 22, 2014
783.41
804.08
780.62
797.06
0
+20.22(+2.60%)
Apr 21, 2014
773.24
782.20
760.83
776.84
0
+6.10(+0.79%)
Apr 17, 2014
770.74
770.74
770.74
0
-1.14(-0.15%)
Apr 16, 2014
776.06
783.34
762.89
771.88
0
-2.86(-0.37%)
Apr 15, 2014
770.26
779.72
746.79
774.73
0
+7.65(+1.00%)
Apr 14, 2014
766.50
787.00
753.67
767.09
0
+6.95(+0.91%)
Apr 11, 2014
773.78
778.96
755.62
760.13
0
-16.92(-2.18%)
Apr 10, 2014
804.57
808.86
770.46
777.06
0
+8.67(+1.13%)
Apr 09, 2014
747.10
771.48
743.29
768.39
0
+21.56(+2.89%)
Apr 08, 2014
741.28
753.64
730.69
746.83
0
+5.11(+0.69%)
Apr 07, 2014
745.49
756.98
729.78
741.72
0
-3.18(-0.43%)
Apr 04, 2014
773.14
776.91
740.81
744.90
0
-23.23(-3.02%)
Apr 03, 2014
773.29
783.62
753.47
768.13
0
-5.33(-0.69%)
Apr 02, 2014
774.94
782.12
764.73
773.47
0
-0.36(-0.05%)
Apr 01, 2014
758.90
780.51
750.58
773.83
0
+15.49(+2.04%)
Mar 31, 2014
749.13
764.98
742.28
758.34
0
+12.46(+1.67%)
Mar 28, 2014
744.72
765.19
737.69
745.88
0
+3.70(+0.50%)
Mar 27, 2014
724.99
749.16
713.74
742.18
0
+15.36(+2.11%)
Mar 26, 2014
742.08
750.42
724.45
726.82
0
-12.72(-1.72%)
Mar 25, 2014
745.57
756.56
732.78
739.54
0
-2.35(-0.32%)
Mar 24, 2014
778.06
780.53
732.79
741.89
0
-23.74(-3.10%)
Mar 21, 2014
785.83
788.80
760.21
765.63
0
-17.56(-2.24%)
Mar 20, 2014
778.50
787.92
770.56
783.20
0
+3.48(+0.45%)
Mar 19, 2014
780.88
788.11
769.62
779.71
0
-1.25(-0.16%)
Mar 18, 2014
768.10
786.67
758.21
780.96
0
+8.02(+1.04%)
Mar 17, 2014
749.71
785.18
763.19
772.95
0
+5.87(+0.77%)
Mar 14, 2014
747.66
778.47
760.57
767.08
0
-0.60(-0.08%)
Mar 13, 2014
762.35
788.05
763.07
767.68
0
-11.59(-1.49%)
Mar 12, 2014
757.05
784.87
766.25
779.26
0
+0.92(+0.12%)
Mar 11, 2014
770.53
802.09
767.06
778.35
0
-9.28(-1.18%)
Mar 10, 2014
772.25
795.04
780.00
787.63
0
-4.26(-0.54%)
Mar 07, 2014
798.68
802.59
780.44
791.89
0
-5.29(-0.66%)
Mar 06, 2014
792.19
806.64
783.14
797.18
0
+5.87(+0.74%)
Mar 05, 2014
791.62
796.52
780.25
791.30
0
-2.19(-0.28%)
Mar 04, 2014
786.48
805.03
783.00
793.50
0
+14.58(+1.87%)
Mar 03, 2014
770.15
786.78
759.46
778.92
0
+1.50(+0.19%)
Feb 28, 2014
778.97
789.07
769.94
777.41
0
+0.03(+0.00%)
Feb 27, 2014
771.60
785.54
764.20
777.38
0
-4.80(-0.61%)
Feb 26, 2014
775.21
783.78
768.40
782.18
0
+7.44(+0.96%)
Feb 25, 2014
776.01
784.73
766.58
774.74
0
-0.20(-0.03%)
Feb 24, 2014
773.25
782.45
768.29
774.94
0
+3.43(+0.44%)
Feb 21, 2014
794.32
795.89
762.96
771.51
0
-23.04(-2.90%)
Feb 20, 2014
791.97
797.70
784.87
794.55
0
+4.85(+0.61%)
Feb 19, 2014
794.29
800.00
785.17
789.70
0
-5.71(-0.72%)
Feb 18, 2014
790.77
801.07
788.65
795.41
0
+8.53(+1.08%)
Feb 14, 2014
786.88
786.88
786.88
0
-7.56(-0.95%)
Feb 13, 2014
791.26
800.97
778.57
794.44
0
-2.63(-0.33%)
Feb 12, 2014
791.22
810.82
773.75
797.06
0
+4.77(+0.60%)
Feb 11, 2014
795.31
800.27
784.25
792.29
0
-2.99(-0.38%)
Feb 10, 2014
768.45
799.47
761.53
795.28
0
+25.57(+3.32%)
Feb 07, 2014
757.66
774.13
753.95
769.72
0
+14.40(+1.91%)
Feb 06, 2014
763.96
768.71
748.81
755.31
0
-5.71(-0.75%)
Feb 05, 2014
761.71
768.11
747.62
761.03
0
+2.66(+0.35%)
Feb 04, 2014
764.99
768.85
751.76
758.37
0
-1.95(-0.26%)
Feb 03, 2014
789.47
793.75
757.04
760.32
0
-28.40(-3.60%)
Jan 31, 2014
777.33
793.23
771.21
788.72
0
+1.32(+0.17%)
Jan 30, 2014
790.80
800.22
778.19
787.40
0
+4.28(+0.55%)
Jan 29, 2014
780.61
795.80
773.34
783.12
0
-3.01(-0.38%)
Jan 28, 2014
776.46
788.96
770.39
786.13
0
+8.95(+1.15%)
Jan 27, 2014
784.37
789.45
764.43
777.18
0
-8.64(-1.10%)
Jan 24, 2014
796.18
803.37
779.00
785.82
0
-17.44(-2.17%)
Jan 23, 2014
790.21
809.52
781.88
803.26
0
+7.82(+0.98%)
Jan 22, 2014
784.17
802.78
774.81
795.43
0
+6.83(+0.87%)
Jan 21, 2014
779.34
791.87
770.31
788.60
0
+15.03(+1.94%)
Jan 17, 2014
773.57
773.57
773.57
0
-7.20(-0.92%)
Jan 16, 2014
773.48
786.43
764.31
780.77
0
+5.80(+0.75%)
Jan 15, 2014
779.95
784.66
770.30
774.97
0
-4.88(-0.63%)
Jan 14, 2014
757.43
780.89
755.74
779.85
0
+25.34(+3.36%)
Jan 13, 2014
760.29
771.86
748.42
754.51
0
-8.19(-1.07%)
Jan 10, 2014
755.97
768.66
748.01
762.70
0
+9.32(+1.24%)
Jan 09, 2014
744.67
757.48
741.33
753.38
0
+11.26(+1.52%)
Jan 08, 2014
739.47
747.01
732.30
742.12
0
+4.01(+0.54%)
Jan 07, 2014
733.21
745.82
726.77
738.11
0
+1.76(+0.24%)
Jan 06, 2014
744.28
748.47
731.23
736.35
0
-5.78(-0.78%)
Jan 03, 2014
734.35
747.26
731.87
742.13
0
+8.52(+1.16%)
Jan 02, 2014
730.47
737.59
723.36
733.62
0
+2.39(+0.33%)
Dec 31, 2013
731.22
731.22
731.22
0
-0.39(-0.05%)
Dec 30, 2013
725.86
737.17
721.72
731.61
0
+5.41(+0.75%)
Dec 27, 2013
729.45
735.18
722.23
726.20
0
-3.47(-0.48%)
Dec 26, 2013
730.50
733.76
724.84
729.67
0
+2.95(+0.41%)
Dec 24, 2013
726.72
726.72
726.72
0
-455.81(-38.55%)
Dec 23, 2013
583.87
1186
1177
1183
0
-1.01(-0.09%)
Dec 20, 2013
1176
1187
1174
1184
0
+6.26(+0.53%)
Dec 19, 2013
578.13
1184
1174
1177
0
-3.67(-0.31%)
Dec 18, 2013
1159
1184
1155
1181
0
+21.50(+1.85%)
Dec 17, 2013
1148
1162
1139
1159
0
+6.50(+0.56%)
Dec 16, 2013
1156
1162
1144
1153
0
+2.11(+0.18%)
Dec 13, 2013
1159
1165
1146
1151
0
-9.72(-0.84%)
Dec 12, 2013
1154
1169
1146
1161
0
+4.22(+0.36%)
Dec 11, 2013
1181
1183
1152
1156
0
-23.55(-2.00%)
Dec 10, 2013
1186
1194
1175
1180
0
-9.35(-0.79%)
Dec 09, 2013
1191
1202
1181
1189
0
+2.15(+0.18%)
Dec 06, 2013
1187
1194
1180
1187
0
+7.54(+0.64%)
Dec 05, 2013
1168
1201
1164
1180
0
+8.85(+0.76%)
Dec 04, 2013
1164
1175
1156
1171
0
+2.15(+0.18%)
Dec 03, 2013
1175
1179
1163
1169
0
-7.06(-0.60%)
Dec 02, 2013
1170
1186
1164
1176
0
+5.82(+0.50%)
Nov 29, 2013
1168
1178
1164
1170
0
+1.33(+0.11%)
Nov 27, 2013
1168
1168
1168
0
+5.42(+0.47%)
Nov 26, 2013
1165
1171
1157
1163
0
+1.28(+0.11%)
Nov 25, 2013
1160
1168
1153
1162
0
+1.73(+0.15%)
Nov 22, 2013
1158
1168
1151
1160
0
+4.18(+0.36%)
Nov 21, 2013
1147
1159
1140
1156
0
+12.88(+1.13%)
Nov 20, 2013
1141
1151
1134
1143
0
+3.99(+0.35%)
Nov 19, 2013
1145
1148
1134
1139
0
-4.72(-0.41%)
Nov 18, 2013
1153
1157
1139
1144
0
-8.59(-0.75%)
Nov 15, 2013
1147
1154
1142
1152
0
+6.21(+0.54%)
Nov 14, 2013
1143
1153
1138
1146
0
+10.52(+0.93%)
Nov 12, 2013
1126
1138
1120
1136
0
+4.84(+0.43%)
Nov 11, 2013
1133
1138
1122
1131
0
-1.54(-0.14%)
Nov 08, 2013
1109
1140
1103
1132
0
+20.34(+1.83%)
Nov 07, 2013
1132
1137
1104
1112
0
-20.64(-1.82%)
Nov 06, 2013
1143
1156
1105
1133
0
+13.07(+1.17%)
Nov 05, 2013
1120
1127
1111
1119
0
-3.72(-0.33%)
Nov 04, 2013
1122
1130
1116
1123
0
+1.46(+0.13%)
Nov 01, 2013
1111
1130
1102
1122
0
+6.80(+0.61%)
Oct 31, 2013
1103
1125
1093
1115
0
+21.57(+1.97%)
Oct 30, 2013
1113
1115
1089
1093
0
-17.43(-1.57%)
Oct 29, 2013
1117
1119
1104
1111
0
-2.42(-0.22%)
Oct 28, 2013
1114
1117
1108
1113
0
-1.65(-0.15%)
Oct 25, 2013
1109
1120
1099
1115
0
+4.01(+0.36%)
Oct 24, 2013
1112
1120
1103
1111
0
+0.08(+0.01%)
Oct 23, 2013
1116
1121
1105
1111
0
-10.05(-0.90%)
Oct 22, 2013
1122
1130
1113
1121
0
+0.96(+0.09%)
Oct 21, 2013
1124
1131
1113
1120
0
-4.73(-0.42%)
Oct 18, 2013
1131
1136
1115
1125
0
-3.01(-0.27%)
Oct 17, 2013
1120
1131
1116
1128
0
+7.00(+0.62%)
Oct 16, 2013
1113
1125
1107
1121
0
+14.57(+1.32%)
Oct 15, 2013
1107
1118
1102
1106
0
-6.73(-0.60%)
Oct 14, 2013
1098
1115
1093
1113
0
+9.11(+0.83%)
Oct 11, 2013
1101
1111
1091
1104
0
+4.93(+0.45%)
Oct 10, 2013
1088
1103
1083
1099
0
+18.76(+1.74%)
Oct 09, 2013
1079
1090
1065
1080
0
+4.26(+0.40%)
Oct 08, 2013
1093
1099
1072
1076
0
-16.77(-1.54%)
Oct 07, 2013
1095
1102
1087
1092
0
-8.93(-0.81%)
Oct 04, 2013
1076
1105
1074
1101
0
+24.37(+2.26%)
Oct 03, 2013
1083
1092
1068
1077
0
-6.76(-0.62%)
Oct 02, 2013
1083
1090
1076
1084
0
-2.02(-0.19%)
Oct 01, 2013
1073
1088
1068
1086
0
+17.85(+1.67%)
Sep 27, 2013
1070
1081
1057
1068
0
-24.99(-2.29%)
Sep 26, 2013
1091
1103
1086
1093
0
+4.32(+0.40%)
Sep 25, 2013
1103
1109
1085
1089
0
-16.13(-1.46%)
Sep 24, 2013
1104
1117
1101
1105
0
-3.66(-0.33%)
Sep 23, 2013
1110
1117
1101
1108
0
-8.40(-0.75%)
Sep 20, 2013
1113
1127
1110
1117
0
+2.53(+0.23%)
Sep 19, 2013
1110
1125
1110
1114
0
+4.82(+0.43%)
Sep 18, 2013
1103
1115
1095
1109
0
+5.23(+0.47%)
Sep 17, 2013
1101
1110
1098
1104
0
+5.14(+0.47%)
Sep 16, 2013
1100
1109
1090
1099
0
+6.39(+0.58%)
Sep 13, 2013
1090
1094
1083
1093
0
+5.54(+0.51%)
Sep 12, 2013
1088
1100
1084
1087
0
-1.47(-0.14%)
Sep 11, 2013
1093
1100
1082
1089
0
-7.12(-0.65%)
Sep 10, 2013
1086
1103
1082
1096
0
+11.51(+1.06%)
Sep 09, 2013
1079
1091
1071
1084
0
+4.86(+0.45%)
Sep 06, 2013
1077
1085
1068
1079
0
+1.94(+0.18%)
Sep 05, 2013
1071
1083
1069
1077
0
+4.04(+0.38%)
Sep 04, 2013
1065
1077
1060
1073
0
+8.39(+0.79%)
Sep 03, 2013
1077
1083
1056
1065
0
-1.38(-0.13%)
Aug 30, 2013
1066
1066
1066
0
-1.16(-0.11%)
Aug 29, 2013
1052
1072
1049
1068
0
+12.13(+1.15%)
Aug 28, 2013
1048
1063
1046
1055
0
+3.56(+0.34%)
Aug 27, 2013
1066
1073
1049
1052
0
-26.56(-2.46%)
Aug 26, 2013
1077
1085
1070
1078
0
+2.79(+0.26%)
Aug 23, 2013
1076
1080
1069
1076
0
+1.37(+0.13%)
Aug 22, 2013
1061
1076
1059
1074
0
+16.14(+1.53%)
Aug 21, 2013
1060
1068
1052
1058
0
-4.21(-0.40%)
Aug 20, 2013
1060
1072
1056
1062
0
+2.45(+0.23%)
Aug 19, 2013
1066
1072
1058
1060
0
-4.84(-0.45%)
Aug 16, 2013
1069
1075
1059
1065
0
-13.90(-1.29%)
Aug 15, 2013
1075
1088
1064
1079
0
-6.71(-0.62%)
Aug 14, 2013
1099
1103
1083
1085
0
-16.28(-1.48%)
Aug 13, 2013
1109
1112
1096
1102
0
-6.36(-0.57%)
Aug 12, 2013
1106
1117
1098
1108
0
-3.49(-0.31%)
Aug 09, 2013
1103
1120
1099
1111
0
+10.10(+0.92%)
Aug 08, 2013
1102
1107
1091
1101
0
+5.09(+0.46%)
Aug 07, 2013
1101
1109
1092
1096
0
-6.92(-0.63%)
Aug 06, 2013
1107
1116
1097
1103
0
-5.88(-0.53%)
Aug 05, 2013
1109
1119
1106
1109
0
-4.84(-0.43%)
Aug 02, 2013
1111
1125
1102
1114
0
+0.77(+0.07%)
Aug 01, 2013
1088
1125
1090
1113
0
+27.86(+2.57%)
Jul 31, 2013
1081
1102
1068
1085
0
+6.85(+0.64%)
Jul 30, 2013
1082
1091
1070
1078
0
+5.82(+0.54%)
Jul 29, 2013
1092
1099
1067
1073
0
+8.21(+0.77%)
Jul 26, 2013
1062
1072
1053
1064
0
+2.05(+0.19%)
Jul 25, 2013
1059
1069
1050
1062
0
+6.90(+0.65%)
Jul 24, 2013
1043
1063
1034
1055
0
+20.75(+2.01%)
Jul 23, 2013
1044
1048
1030
1035
0
-10.52(-1.01%)
Jul 22, 2013
1047
1053
1037
1045
0
+0.80(+0.08%)
Jul 19, 2013
1036
1048
1030
1044
0
+8.02(+0.77%)
Jul 18, 2013
1037
1046
1033
1036
0
+1.96(+0.19%)
Jul 17, 2013
1035
1042
1028
1034
0
+4.06(+0.39%)
Jul 16, 2013
1039
1044
1026
1030
0
-9.85(-0.95%)
Jul 15, 2013
1038
1048
1028
1040
0
+1.88(+0.18%)
Jul 12, 2013
1033
1044
1024
1038
0
+5.23(+0.51%)
Jul 11, 2013
1041
1047
1025
1033
0
-1.62(-0.16%)
Jul 10, 2013
1030
1038
1022
1035
0
+1.90(+0.18%)
Jul 09, 2013
1024
1035
1020
1033
0
+11.17(+1.09%)
Jul 08, 2013
1027
1031
1017
1022
0
-1.45(-0.14%)
Jul 05, 2013
1025
1028
1010
1023
0
+5.80(+0.57%)
Jul 03, 2013
1017
1017
1017
0
-3.54(-0.35%)
Jul 02, 2013
1025
1034
1014
1021
0
-6.56(-0.64%)
Jul 01, 2013
1017
1036
1011
1027
0
+14.43(+1.42%)
Jun 28, 2013
989.12
1024
983.95
1013
0
+40.60(+4.18%)
Jun 26, 2013
963.88
980.80
958.58
972.42
0
+13.15(+1.37%)
Jun 25, 2013
959.07
966.52
950.72
959.26
0
+4.95(+0.52%)
Jun 24, 2013
959.92
969.01
951.55
954.31
0
-12.56(-1.30%)
Jun 21, 2013
964.06
975.16
956.37
966.87
0
+7.62(+0.79%)
Jun 20, 2013
974.74
983.19
954.19
959.26
0
-25.08(-2.55%)
Jun 19, 2013
970.09
1009
957.62
984.34
0
+12.58(+1.29%)
Jun 18, 2013
962.75
974.98
952.52
971.76
0
+14.67(+1.53%)
Jun 17, 2013
964.26
971.60
951.37
957.09
0
-2.94(-0.31%)
Jun 14, 2013
960.62
976.99
953.18
960.03
0
+31.44(+3.39%)
Jun 13, 2013
915.12
952.72
902.42
928.59
0
-3.92(-0.42%)
Jun 12, 2013
961.73
972.58
913.57
932.51
0
-26.99(-2.81%)
Jun 11, 2013
956.50
967.34
949.88
959.50
0
-2.10(-0.22%)
Jun 10, 2013
951.80
967.18
945.36
961.60
0
+13.14(+1.38%)
Jun 07, 2013
936.64
955.35
931.32
948.47
0
+34.81(+3.81%)
Jun 06, 2013
906.51
917.73
898.42
913.66
0
+9.74(+1.08%)
Jun 05, 2013
901.83
917.50
894.40
903.92
0
-0.54(-0.06%)
Jun 04, 2013
909.64
920.61
895.27
904.46
0
-5.88(-0.65%)
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.