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
Medical Instruments & Supplies Sector
(CIX:
MSECTOR520
)
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 28, 2010
1082
1082
1082
0
-5.46(-0.50%)
May 27, 2010
1066
1089
1065
1088
0
+29.46(+2.78%)
May 26, 2010
1068
1085
1055
1058
0
-10.37(-0.97%)
May 25, 2010
1056
1071
1042
1069
0
-9.17(-0.85%)
May 24, 2010
1063
1096
1064
1078
0
+2.79(+0.26%)
May 21, 2010
1063
1088
1050
1075
0
+0.51(+0.05%)
May 20, 2010
1074
1095
1071
1074
0
-45.62(-4.07%)
May 19, 2010
1123
1137
1106
1120
0
-11.18(-0.99%)
May 18, 2010
1138
1154
1125
1131
0
-3.60(-0.32%)
May 17, 2010
1137
1151
1120
1135
0
-6.70(-0.59%)
May 14, 2010
1138
1157
1128
1142
0
-14.06(-1.22%)
May 13, 2010
1154
1173
1152
1156
0
-7.03(-0.60%)
May 12, 2010
1147
1169
1144
1163
0
+12.84(+1.12%)
May 11, 2010
1152
1161
1142
1150
0
-8.21(-0.71%)
May 10, 2010
1143
1161
1143
1158
0
+37.47(+3.34%)
May 07, 2010
1140
1147
1107
1121
0
-24.15(-2.11%)
May 06, 2010
1154
1175
1103
1145
0
-13.32(-1.15%)
May 05, 2010
1162
1169
1152
1158
0
-8.05(-0.69%)
May 04, 2010
1172
1185
1157
1166
0
-25.00(-2.10%)
May 03, 2010
1188
1200
1179
1191
0
+1.95(+0.16%)
Apr 30, 2010
1203
1214
1185
1189
0
-11.99(-1.00%)
Apr 29, 2010
1191
1211
1188
1201
0
+11.44(+0.96%)
Apr 28, 2010
1179
1199
1177
1190
0
+8.29(+0.70%)
Apr 27, 2010
1181
1198
1173
1181
0
-7.72(-0.65%)
Apr 26, 2010
1200
1212
1185
1189
0
-14.10(-1.17%)
Apr 23, 2010
1203
1221
1189
1203
0
-1.42(-0.12%)
Apr 22, 2010
1232
1216
1179
1205
0
-39.05(-3.14%)
Apr 21, 2010
1240
1255
1233
1244
0
-9.34(-0.75%)
Apr 20, 2010
1241
1259
1240
1253
0
+11.35(+0.91%)
Apr 19, 2010
1231
1247
1230
1242
0
+1.76(+0.14%)
Apr 16, 2010
1242
1254
1232
1240
0
-5.31(-0.43%)
Apr 15, 2010
1238
1253
1237
1245
0
+0.29(+0.02%)
Apr 14, 2010
1232
1250
1228
1245
0
+9.46(+0.77%)
Apr 13, 2010
1225
1241
1223
1235
0
+2.39(+0.19%)
Apr 12, 2010
1230
1241
1227
1233
0
-0.10(-0.01%)
Apr 09, 2010
1224
1238
1224
1233
0
+6.69(+0.55%)
Apr 08, 2010
1222
1234
1219
1227
0
-3.84(-0.31%)
Apr 07, 2010
1233
1240
1223
1230
0
-6.10(-0.49%)
Apr 06, 2010
1230
1243
1228
1236
0
-4.65(-0.37%)
Apr 05, 2010
1235
1248
1232
1241
0
+2.88(+0.23%)
Apr 01, 2010
1238
1238
1238
0
-0.16(-0.01%)
Mar 31, 2010
1239
1247
1232
1238
0
-2.66(-0.21%)
Mar 30, 2010
1240
1246
1232
1241
0
+2.08(+0.17%)
Mar 29, 2010
1235
1244
1229
1239
0
+6.91(+0.56%)
Mar 26, 2010
1237
1245
1226
1232
0
-8.97(-0.72%)
Mar 25, 2010
1245
1255
1234
1241
0
-3.50(-0.28%)
Mar 24, 2010
1245
1256
1239
1245
0
-5.08(-0.41%)
Mar 23, 2010
1243
1255
1236
1250
0
+2.62(+0.21%)
Mar 22, 2010
1234
1257
1233
1247
0
+4.32(+0.35%)
Mar 19, 2010
1239
1251
1233
1243
0
+1.23(+0.10%)
Mar 18, 2010
1237
1246
1230
1241
0
+4.33(+0.35%)
Mar 17, 2010
1231
1245
1228
1237
0
+3.39(+0.27%)
Mar 16, 2010
1228
1240
1223
1234
0
+2.96(+0.24%)
Mar 15, 2010
1235
1236
1219
1231
0
-4.81(-0.39%)
Mar 12, 2010
1241
1249
1228
1236
0
-6.68(-0.54%)
Mar 11, 2010
1236
1246
1227
1242
0
+1.22(+0.10%)
Mar 10, 2010
1235
1248
1231
1241
0
+1.66(+0.13%)
Mar 09, 2010
1234
1247
1232
1239
0
-2.07(-0.17%)
Mar 08, 2010
1244
1250
1236
1241
0
-3.56(-0.29%)
Mar 05, 2010
1238
1250
1232
1245
0
+9.08(+0.73%)
Mar 04, 2010
1233
1243
1228
1236
0
-1.14(-0.09%)
Mar 03, 2010
1236
1248
1230
1237
0
+0.88(+0.07%)
Mar 02, 2010
1216
1242
1217
1236
0
+14.41(+1.18%)
Mar 01, 2010
1211
1229
1210
1222
0
+12.51(+1.03%)
Feb 26, 2010
1204
1221
1198
1209
0
+3.94(+0.33%)
Feb 25, 2010
1195
1209
1191
1205
0
-2.93(-0.24%)
Feb 24, 2010
1199
1213
1197
1208
0
+7.42(+0.62%)
Feb 23, 2010
1202
1211
1194
1201
0
-8.06(-0.67%)
Feb 22, 2010
1205
1217
1198
1209
0
+1.83(+0.15%)
Feb 19, 2010
1198
1213
1194
1207
0
-0.39(-0.03%)
Feb 18, 2010
1197
1213
1195
1207
0
+3.96(+0.33%)
Feb 17, 2010
1194
1211
1193
1203
0
+9.35(+0.78%)
Feb 16, 2010
1183
1197
1175
1194
0
+12.08(+1.02%)
Feb 12, 2010
1182
1182
1182
0
-0.74(-0.06%)
Feb 11, 2010
1175
1190
1167
1183
0
-1.74(-0.15%)
Feb 10, 2010
1184
1195
1174
1185
0
-3.28(-0.28%)
Feb 09, 2010
1182
1197
1175
1188
0
+9.91(+0.84%)
Feb 08, 2010
1174
1190
1170
1178
0
+0.39(+0.03%)
Feb 05, 2010
1176
1188
1163
1178
0
-2.04(-0.17%)
Feb 04, 2010
1194
1202
1177
1180
0
-23.87(-1.98%)
Feb 03, 2010
1205
1214
1196
1203
0
-7.20(-0.59%)
Feb 02, 2010
1191
1215
1187
1211
0
+15.47(+1.29%)
Feb 01, 2010
1191
1208
1182
1195
0
+0.50(+0.04%)
Jan 29, 2010
1202
1213
1191
1195
0
-5.93(-0.49%)
Jan 28, 2010
1207
1216
1185
1201
0
-12.09(-1.00%)
Jan 27, 2010
1208
1223
1194
1213
0
-4.36(-0.36%)
Jan 26, 2010
1209
1227
1205
1217
0
+2.36(+0.19%)
Jan 25, 2010
1217
1230
1208
1215
0
-0.95(-0.08%)
Jan 22, 2010
1220
1235
1210
1216
0
-10.44(-0.85%)
Jan 21, 2010
1246
1250
1218
1226
0
-14.32(-1.15%)
Jan 20, 2010
1246
1259
1229
1240
0
-8.16(-0.65%)
Jan 19, 2010
1229
1255
1228
1249
0
+13.31(+1.08%)
Jan 15, 2010
1235
1235
1235
0
-9.79(-0.79%)
Jan 14, 2010
1226
1251
1225
1245
0
+14.60(+1.19%)
Jan 13, 2010
1224
1237
1217
1230
0
+7.04(+0.58%)
Jan 12, 2010
1219
1236
1211
1223
0
-3.87(-0.32%)
Jan 11, 2010
1222
1237
1217
1227
0
+5.70(+0.47%)
Jan 08, 2010
1216
1230
1211
1222
0
+1.39(+0.11%)
Jan 07, 2010
1211
1232
1203
1220
0
+5.63(+0.46%)
Jan 06, 2010
1213
1224
1203
1215
0
+3.02(+0.25%)
Jan 05, 2010
1212
1221
1201
1212
0
+2.01(+0.17%)
Jan 04, 2010
1227
1230
1196
1210
0
-12.39(-1.01%)
Dec 31, 2009
1222
1222
1222
0
-10.81(-0.88%)
Dec 30, 2009
1223
1235
1217
1233
0
+3.69(+0.30%)
Dec 29, 2009
1224
1234
1217
1229
0
+4.28(+0.35%)
Dec 28, 2009
1215
1228
1210
1225
0
+8.05(+0.66%)
Dec 24, 2009
1213
1221
1210
1217
0
+2.09(+0.17%)
Dec 23, 2009
1214
1225
1205
1215
0
+1.61(+0.13%)
Dec 22, 2009
1210
1226
1199
1213
0
+11.87(+0.99%)
Dec 21, 2009
1199
1219
1193
1201
0
+0.16(+0.01%)
Dec 18, 2009
1191
1207
1180
1201
0
-0.31(-0.03%)
Dec 17, 2009
1208
1217
1195
1201
0
-22.14(-1.81%)
Dec 16, 2009
1217
1233
1210
1223
0
+1.67(+0.14%)
Dec 15, 2009
1218
1231
1211
1222
0
+0.19(+0.02%)
Dec 14, 2009
1221
1227
1214
1222
0
+6.74(+0.55%)
Dec 11, 2009
1207
1223
1198
1215
0
+7.63(+0.63%)
Dec 10, 2009
1190
1217
1186
1207
0
+18.13(+1.52%)
Dec 09, 2009
1187
1197
1176
1189
0
-1.90(-0.16%)
Dec 08, 2009
1197
1200
1178
1191
0
-7.46(-0.62%)
Dec 07, 2009
1195
1210
1187
1198
0
+1.39(+0.12%)
Dec 04, 2009
1196
1208
1183
1197
0
+11.15(+0.94%)
Dec 03, 2009
1182
1206
1176
1186
0
+0.53(+0.04%)
Dec 02, 2009
1155
1195
1155
1185
0
+26.68(+2.30%)
Dec 01, 2009
1150
1164
1144
1159
0
+13.66(+1.19%)
Nov 30, 2009
1145
1155
1133
1145
0
-1.59(-0.14%)
Nov 27, 2009
1133
1155
1128
1147
0
-9.70(-0.84%)
Nov 25, 2009
1156
1156
1156
0
+6.67(+0.58%)
Nov 24, 2009
1136
1157
1135
1150
0
+8.65(+0.76%)
Nov 23, 2009
1132
1151
1127
1141
0
+13.76(+1.22%)
Nov 20, 2009
1137
1141
1119
1127
0
-8.93(-0.79%)
Nov 19, 2009
1142
1148
1126
1136
0
-13.56(-1.18%)
Nov 18, 2009
1148
1159
1137
1150
0
+3.35(+0.29%)
Nov 17, 2009
1140
1152
1134
1146
0
+2.80(+0.24%)
Nov 16, 2009
1142
1154
1134
1144
0
+5.37(+0.47%)
Nov 13, 2009
1133
1143
1127
1138
0
+5.46(+0.48%)
Nov 12, 2009
1149
1156
1127
1133
0
-20.35(-1.76%)
Nov 11, 2009
1155
1162
1142
1153
0
+4.50(+0.39%)
Nov 10, 2009
1146
1157
1135
1149
0
+3.64(+0.32%)
Nov 09, 2009
1134
1151
1125
1145
0
+16.99(+1.51%)
Nov 06, 2009
1122
1137
1113
1128
0
+4.76(+0.42%)
Nov 05, 2009
1112
1129
1105
1123
0
+16.46(+1.49%)
Nov 04, 2009
1107
1122
1096
1107
0
+6.36(+0.58%)
Nov 03, 2009
1104
1112
1085
1100
0
-4.99(-0.45%)
Nov 02, 2009
1104
1116
1093
1105
0
+6.27(+0.57%)
Oct 30, 2009
1111
1122
1091
1099
0
-14.71(-1.32%)
Oct 29, 2009
1109
1123
1096
1114
0
+9.78(+0.89%)
Oct 28, 2009
1127
1135
1099
1104
0
-16.52(-1.47%)
Oct 27, 2009
1122
1135
1111
1121
0
-2.48(-0.22%)
Oct 26, 2009
1137
1151
1117
1123
0
-13.27(-1.17%)
Oct 23, 2009
1136
1144
1131
1136
0
-5.32(-0.47%)
Oct 22, 2009
1131
1149
1122
1142
0
+12.11(+1.07%)
Oct 21, 2009
1131
1150
1121
1129
0
+1.26(+0.11%)
Oct 20, 2009
1124
1135
1122
1128
0
-29.51(-2.55%)
Oct 19, 2009
1152
1165
1143
1158
0
+7.33(+0.64%)
Oct 16, 2009
1147
1158
1137
1150
0
-0.39(-0.03%)
Oct 15, 2009
1150
1161
1140
1151
0
-11.02(-0.95%)
Oct 14, 2009
1157
1172
1147
1162
0
+11.23(+0.98%)
Oct 13, 2009
1146
1158
1139
1151
0
+2.51(+0.22%)
Oct 12, 2009
1156
1164
1141
1148
0
-5.91(-0.51%)
Oct 09, 2009
1143
1161
1137
1154
0
+9.88(+0.86%)
Oct 08, 2009
1143
1155
1134
1144
0
+6.16(+0.54%)
Oct 07, 2009
1127
1143
1122
1138
0
+9.27(+0.82%)
Oct 06, 2009
1120
1139
1108
1129
0
+3.59(+0.32%)
Oct 05, 2009
1119
1130
1105
1125
0
+6.42(+0.57%)
Oct 02, 2009
1116
1130
1107
1119
0
-4.15(-0.37%)
Oct 01, 2009
1146
1150
1117
1123
0
-24.19(-2.11%)
Sep 30, 2009
1150
1158
1122
1147
0
-5.37(-0.47%)
Sep 29, 2009
1160
1166
1147
1152
0
-8.61(-0.74%)
Sep 28, 2009
1149
1173
1141
1161
0
+16.11(+1.41%)
Sep 25, 2009
1147
1158
1136
1145
0
-1.39(-0.12%)
Sep 24, 2009
1159
1167
1138
1146
0
-13.44(-1.16%)
Sep 23, 2009
1166
1183
1148
1160
0
-6.94(-0.59%)
Sep 22, 2009
1170
1179
1157
1167
0
-2.91(-0.25%)
Sep 21, 2009
1162
1182
1158
1170
0
+3.12(+0.27%)
Sep 18, 2009
1157
1180
1148
1166
0
+4.78(+0.41%)
Sep 17, 2009
1151
1176
1144
1162
0
+14.49(+1.26%)
Sep 16, 2009
1153
1164
1135
1147
0
-1.99(-0.17%)
Sep 15, 2009
1150
1161
1134
1149
0
-1.86(-0.16%)
Sep 14, 2009
1143
1155
1135
1151
0
+2.68(+0.23%)
Sep 11, 2009
1149
1161
1139
1148
0
-3.04(-0.26%)
Sep 10, 2009
1139
1154
1128
1151
0
+11.49(+1.01%)
Sep 09, 2009
1124
1153
1119
1140
0
+21.25(+1.90%)
Sep 08, 2009
1122
1134
1105
1119
0
-1.53(-0.14%)
Sep 04, 2009
1120
1120
1120
0
+10.39(+0.94%)
Sep 03, 2009
1103
1117
1094
1110
0
+10.35(+0.94%)
Sep 02, 2009
1099
1110
1089
1099
0
-3.11(-0.28%)
Sep 01, 2009
1111
1131
1092
1103
0
-14.75(-1.32%)
Aug 31, 2009
1113
1125
1099
1117
0
+1.98(+0.18%)
Aug 28, 2009
1126
1131
1107
1115
0
-5.13(-0.46%)
Aug 27, 2009
1119
1127
1105
1120
0
+0.57(+0.05%)
Aug 26, 2009
1120
1133
1111
1120
0
-1.48(-0.13%)
Aug 25, 2009
1122
1135
1113
1121
0
+1.27(+0.11%)
Aug 24, 2009
1124
1132
1112
1120
0
+3.51(+0.31%)
Aug 21, 2009
1117
1126
1104
1117
0
+6.71(+0.60%)
Aug 20, 2009
1094
1116
1088
1110
0
+14.93(+1.36%)
Aug 19, 2009
1074
1099
1071
1095
0
+12.10(+1.12%)
Aug 18, 2009
1081
1094
1068
1083
0
+6.79(+0.63%)
Aug 17, 2009
1077
1088
1066
1076
0
-7.91(-0.73%)
Aug 14, 2009
1087
1095
1071
1084
0
-1.95(-0.18%)
Aug 13, 2009
1096
1100
1076
1086
0
-7.04(-0.64%)
Aug 12, 2009
1086
1106
1075
1093
0
+5.50(+0.51%)
Aug 11, 2009
1085
1098
1076
1087
0
+0.77(+0.07%)
Aug 10, 2009
1083
1096
1072
1087
0
+0.24(+0.02%)
Aug 07, 2009
1085
1098
1076
1086
0
+8.76(+0.81%)
Aug 06, 2009
1090
1095
1070
1078
0
-10.56(-0.97%)
Aug 05, 2009
1096
1103
1076
1088
0
-6.85(-0.63%)
Aug 04, 2009
1087
1105
1077
1095
0
+5.14(+0.47%)
Aug 03, 2009
1092
1101
1071
1090
0
+11.71(+1.09%)
Jul 31, 2009
1077
1093
1067
1078
0
-4.28(-0.40%)
Jul 30, 2009
1101
1117
1072
1082
0
-10.36(-0.95%)
Jul 29, 2009
1078
1102
1070
1093
0
+11.11(+1.03%)
Jul 28, 2009
1081
1094
1069
1082
0
+7.47(+0.70%)
Jul 27, 2009
1079
1085
1066
1074
0
+19.19(+1.82%)
Jul 25, 2009
1047
1058
1041
1055
0
-19.21(-1.79%)
Jul 24, 2009
1063
1078
1054
1074
0
+8.03(+0.75%)
Jul 23, 2009
1047
1082
1042
1066
0
+24.63(+2.36%)
Jul 22, 2009
1051
1062
1034
1042
0
-11.56(-1.10%)
Jul 21, 2009
1054
1065
1040
1053
0
+9.82(+0.94%)
Jun 26, 2009
1035
1056
1020
1043
0
+8.08(+0.78%)
Jun 25, 2009
1030
1047
1020
1035
0
+27.21(+2.70%)
Jun 24, 2009
1010
1018
996.75
1008
0
+4.22(+0.42%)
Jun 23, 2009
1006
1019
989.86
1004
0
+5.85(+0.59%)
Jun 22, 2009
1007
1013
989.03
998.02
0
-17.13(-1.69%)
Jun 19, 2009
1013
1032
1002
1015
0
+8.76(+0.87%)
Jun 18, 2009
984.99
1018
978.30
1006
0
+24.10(+2.45%)
Jun 17, 2009
973.30
998.75
965.16
982.29
0
+9.65(+0.99%)
Jun 16, 2009
978.91
988.83
966.99
972.64
0
-6.28(-0.64%)
Jun 15, 2009
1001
1004
971.58
978.92
0
-23.88(-2.38%)
Jun 12, 2009
991.93
1016
980.72
1003
0
+8.08(+0.81%)
Jun 11, 2009
986.27
1010
979.36
994.72
0
+12.01(+1.22%)
Jun 10, 2009
994.64
1001
972.63
982.71
0
-4.34(-0.44%)
Jun 09, 2009
983.12
1002
974.31
987.04
0
+9.71(+0.99%)
Jun 08, 2009
976.43
990.74
965.81
977.34
0
-17.13(-1.72%)
Jun 05, 2009
991.89
1004
977.22
994.47
0
+6.12(+0.62%)
Jun 04, 2009
1011
1015
970.47
988.35
0
-19.16(-1.90%)
Jun 03, 2009
997.33
1018
983.97
1008
0
+8.57(+0.86%)
Jun 02, 2009
979.49
1009
966.37
998.94
0
+18.48(+1.89%)
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.