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
Diversified Machinery Sector
(CIX:
MSECTOR622
)
3,215.02
-68.62 (-2.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
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, 2010
1287
1308
1272
1282
0
-0.01(-0.00%)
May 28, 2010
1287
1308
1272
1282
0
-19.75(-1.52%)
May 27, 2010
1277
1304
1271
1302
0
+54.05(+4.33%)
May 26, 2010
1249
1280
1242
1248
0
-1.33(-0.11%)
May 25, 2010
1218
1254
1200
1249
0
-9.73(-0.77%)
May 24, 2010
1267
1285
1254
1259
0
-17.21(-1.35%)
May 21, 2010
1240
1287
1228
1276
0
+19.88(+1.58%)
May 20, 2010
1257
1289
1248
1256
0
-66.62(-5.04%)
May 19, 2010
1330
1349
1301
1323
0
-26.06(-1.93%)
May 18, 2010
1386
1400
1344
1349
0
-26.12(-1.90%)
May 17, 2010
1375
1394
1345
1375
0
-1.45(-0.11%)
May 14, 2010
1376
1403
1360
1377
0
-39.08(-2.76%)
May 13, 2010
1429
1441
1408
1416
0
-17.57(-1.23%)
May 12, 2010
1403
1438
1402
1433
0
+32.02(+2.29%)
May 11, 2010
1407
1420
1392
1401
0
-1.77(-0.13%)
May 10, 2010
1392
1410
1385
1403
0
+75.57(+5.69%)
May 07, 2010
1348
1371
1310
1327
0
-25.20(-1.86%)
May 06, 2010
1371
1417
1280
1353
0
-35.41(-2.55%)
May 05, 2010
1396
1415
1378
1388
0
-24.00(-1.70%)
May 04, 2010
1440
1443
1396
1412
0
-51.20(-3.50%)
May 03, 2010
1447
1473
1440
1463
0
+21.34(+1.48%)
Apr 30, 2010
1479
1488
1435
1442
0
-35.67(-2.41%)
Apr 29, 2010
1458
1487
1448
1478
0
+31.61(+2.19%)
Apr 28, 2010
1450
1462
1434
1446
0
-1.65(-0.11%)
Apr 27, 2010
1481
1493
1443
1448
0
-28.78(-1.95%)
Apr 26, 2010
1472
1492
1465
1476
0
+5.79(+0.39%)
Apr 23, 2010
1451
1478
1437
1471
0
+25.93(+1.79%)
Apr 22, 2010
1414
1449
1401
1445
0
+20.20(+1.42%)
Apr 21, 2010
1417
1432
1404
1424
0
+11.88(+0.84%)
Apr 20, 2010
1407
1430
1401
1413
0
+18.79(+1.35%)
Apr 19, 2010
1391
1405
1374
1394
0
-4.97(-0.36%)
Apr 16, 2010
1413
1420
1386
1399
0
-22.90(-1.61%)
Apr 15, 2010
1412
1431
1404
1422
0
+12.90(+0.92%)
Apr 14, 2010
1393
1414
1387
1409
0
+21.46(+1.55%)
Apr 13, 2010
1380
1392
1372
1387
0
+4.12(+0.30%)
Apr 12, 2010
1384
1393
1373
1383
0
-0.35(-0.03%)
Apr 09, 2010
1376
1388
1368
1384
0
+8.38(+0.61%)
Apr 08, 2010
1368
1381
1356
1375
0
-0.59(-0.04%)
Apr 07, 2010
1384
1393
1366
1376
0
-13.77(-0.99%)
Apr 06, 2010
1386
1395
1378
1390
0
-0.74(-0.05%)
Apr 05, 2010
1374
1399
1369
1390
0
+20.93(+1.53%)
Apr 01, 2010
1369
1369
1369
0
+17.08(+1.26%)
Mar 31, 2010
1355
1366
1344
1352
0
-5.55(-0.41%)
Mar 30, 2010
1363
1372
1349
1358
0
-9.87(-0.72%)
Mar 29, 2010
1367
1376
1358
1368
0
+6.26(+0.46%)
Mar 26, 2010
1349
1370
1344
1361
0
+20.02(+1.49%)
Mar 25, 2010
1355
1369
1339
1341
0
-9.90(-0.73%)
Mar 24, 2010
1351
1369
1340
1351
0
-0.44(-0.03%)
Mar 23, 2010
1335
1354
1327
1352
0
+13.90(+1.04%)
Mar 22, 2010
1320
1347
1316
1338
0
+12.37(+0.93%)
Mar 19, 2010
1344
1352
1320
1325
0
-14.89(-1.11%)
Mar 18, 2010
1343
1354
1329
1340
0
-9.78(-0.72%)
Mar 17, 2010
1345
1362
1340
1350
0
+7.43(+0.55%)
Mar 16, 2010
1333
1349
1325
1343
0
+7.04(+0.53%)
Mar 15, 2010
1332
1342
1325
1336
0
-8.98(-0.67%)
Mar 12, 2010
1348
1354
1332
1345
0
-3.63(-0.27%)
Mar 11, 2010
1333
1355
1331
1348
0
+13.21(+0.99%)
Mar 10, 2010
1330
1348
1321
1335
0
+9.90(+0.75%)
Mar 09, 2010
1323
1335
1309
1325
0
+0.49(+0.04%)
Mar 08, 2010
1327
1334
1317
1325
0
+2.01(+0.15%)
Mar 05, 2010
1306
1330
1301
1323
0
+28.84(+2.23%)
Mar 04, 2010
1290
1304
1282
1294
0
-10.13(-0.78%)
Mar 03, 2010
1302
1317
1295
1304
0
+0.82(+0.06%)
Mar 02, 2010
1305
1313
1292
1303
0
+3.16(+0.24%)
Mar 01, 2010
1283
1306
1282
1300
0
+20.10(+1.57%)
Feb 26, 2010
1268
1286
1259
1280
0
+7.01(+0.55%)
Feb 25, 2010
1249
1275
1236
1273
0
-3.87(-0.30%)
Feb 24, 2010
1275
1285
1265
1277
0
+2.27(+0.18%)
Feb 23, 2010
1284
1293
1265
1274
0
-11.60(-0.90%)
Feb 22, 2010
1291
1297
1276
1286
0
-0.05(-0.00%)
Feb 19, 2010
1275
1295
1269
1286
0
+14.43(+1.13%)
Feb 18, 2010
1252
1278
1247
1272
0
+17.57(+1.40%)
Feb 17, 2010
1251
1263
1241
1254
0
+9.57(+0.77%)
Feb 16, 2010
1226
1249
1221
1245
0
+22.29(+1.82%)
Feb 12, 2010
1222
1222
1222
0
-1.92(-0.16%)
Feb 11, 2010
1198
1229
1190
1224
0
+25.52(+2.13%)
Feb 10, 2010
1193
1209
1186
1199
0
-7.09(-0.59%)
Feb 09, 2010
1193
1219
1188
1206
0
+24.93(+2.11%)
Feb 08, 2010
1186
1201
1173
1181
0
-9.72(-0.82%)
Feb 05, 2010
1185
1201
1166
1191
0
-8.61(-0.72%)
Feb 04, 2010
1223
1230
1193
1199
0
-35.46(-2.87%)
Feb 03, 2010
1230
1252
1224
1235
0
-3.57(-0.29%)
Feb 02, 2010
1222
1248
1216
1238
0
+26.23(+2.16%)
Feb 01, 2010
1203
1223
1195
1212
0
+17.80(+1.49%)
Jan 29, 2010
1209
1228
1187
1194
0
-15.08(-1.25%)
Jan 28, 2010
1229
1234
1202
1209
0
-10.73(-0.88%)
Jan 27, 2010
1213
1229
1192
1220
0
-12.83(-1.04%)
Jan 26, 2010
1236
1250
1224
1233
0
-12.91(-1.04%)
Jan 25, 2010
1258
1266
1238
1246
0
+0.01(+0.00%)
Jan 22, 2010
1262
1272
1242
1246
0
-23.35(-1.84%)
Jan 21, 2010
1299
1306
1260
1269
0
-30.16(-2.32%)
Jan 20, 2010
1303
1309
1283
1299
0
-20.18(-1.53%)
Jan 19, 2010
1302
1325
1297
1319
0
+7.51(+0.57%)
Jan 18, 2010
2.218
1312
1312
1312
0
+0.00(+0.00%)
Jan 15, 2010
1324
1329
1304
1312
0
-15.09(-1.14%)
Jan 14, 2010
1319
1334
1309
1327
0
+4.95(+0.37%)
Jan 13, 2010
1315
1329
1300
1322
0
+6.14(+0.47%)
Jan 12, 2010
1323
1335
1307
1316
0
-19.19(-1.44%)
Jan 11, 2010
1325
1342
1312
1335
0
+12.93(+0.98%)
Jan 08, 2010
1284
1327
1286
1322
0
+29.88(+2.31%)
Jan 07, 2010
1276
1298
1268
1292
0
+13.54(+1.06%)
Jan 06, 2010
1274
1288
1264
1279
0
+1.10(+0.09%)
Jan 05, 2010
1276
1286
1263
1278
0
+1.06(+0.08%)
Jan 04, 2010
1268
1286
1259
1277
0
+24.31(+1.94%)
Dec 31, 2009
1252
1252
1252
0
-14.59(-1.15%)
Dec 30, 2009
1266
1274
1256
1267
0
-6.59(-0.52%)
Dec 29, 2009
1276
1285
1262
1273
0
+2.46(+0.19%)
Dec 28, 2009
1276
1282
1262
1271
0
-4.93(-0.39%)
Dec 24, 2009
1268
1282
1264
1276
0
+14.88(+1.18%)
Dec 23, 2009
1258
1267
1248
1261
0
+5.94(+0.47%)
Dec 22, 2009
1252
1263
1242
1255
0
+6.71(+0.54%)
Dec 21, 2009
1246
1258
1238
1248
0
+7.53(+0.61%)
Dec 18, 2009
1244
1251
1228
1241
0
+1.17(+0.09%)
Dec 17, 2009
1246
1256
1230
1240
0
-19.99(-1.59%)
Dec 16, 2009
1261
1269
1248
1260
0
+3.27(+0.26%)
Dec 15, 2009
1249
1268
1245
1256
0
-9.44(-0.75%)
Dec 14, 2009
1262
1271
1258
1266
0
+19.63(+1.58%)
Dec 11, 2009
1242
1255
1230
1246
0
+8.42(+0.68%)
Dec 10, 2009
1243
1254
1228
1238
0
+1.99(+0.16%)
Dec 09, 2009
1232
1242
1217
1236
0
+3.36(+0.27%)
Dec 08, 2009
1243
1249
1223
1232
0
-18.55(-1.48%)
Dec 07, 2009
1241
1260
1235
1251
0
+10.65(+0.86%)
Dec 04, 2009
1241
1255
1221
1240
0
+13.82(+1.13%)
Dec 03, 2009
1238
1251
1224
1226
0
-6.62(-0.54%)
Dec 02, 2009
1238
1254
1221
1233
0
-9.24(-0.74%)
Dec 01, 2009
1234
1254
1226
1242
0
+21.82(+1.79%)
Nov 30, 2009
1219
1228
1200
1221
0
+5.86(+0.48%)
Nov 27, 2009
1197
1227
1191
1215
0
-27.09(-2.18%)
Nov 26, 2009
1239
1248
1229
1242
0
+0.03(+0.00%)
Nov 25, 2009
1239
1248
1229
1242
0
+9.49(+0.77%)
Nov 24, 2009
1236
1244
1219
1232
0
-6.84(-0.55%)
Nov 23, 2009
1243
1259
1231
1239
0
+11.41(+0.93%)
Nov 20, 2009
1222
1236
1210
1228
0
-0.96(-0.08%)
Nov 19, 2009
1243
1247
1215
1229
0
-26.28(-2.09%)
Nov 18, 2009
1264
1270
1245
1255
0
-12.86(-1.01%)
Nov 17, 2009
1273
1283
1255
1268
0
-11.06(-0.86%)
Nov 16, 2009
1249
1288
1247
1279
0
+35.69(+2.87%)
Nov 13, 2009
1232
1250
1223
1243
0
+13.93(+1.13%)
Nov 12, 2009
1244
1255
1226
1229
0
-21.97(-1.76%)
Nov 11, 2009
1252
1265
1238
1251
0
+13.70(+1.11%)
Nov 10, 2009
1234
1251
1223
1237
0
-9.19(-0.74%)
Nov 09, 2009
1226
1252
1220
1247
0
+36.64(+3.03%)
Nov 06, 2009
1204
1224
1191
1210
0
+9.18(+0.76%)
Nov 05, 2009
1185
1217
1181
1201
0
+25.27(+2.15%)
Nov 04, 2009
1187
1202
1168
1176
0
-3.71(-0.31%)
Nov 03, 2009
1155
1184
1150
1179
0
+12.78(+1.10%)
Nov 02, 2009
1163
1186
1146
1166
0
+6.74(+0.58%)
Oct 30, 2009
1197
1210
1149
1160
0
-37.88(-3.16%)
Oct 29, 2009
1175
1206
1167
1198
0
+29.60(+2.53%)
Oct 28, 2009
1193
1201
1163
1168
0
-30.18(-2.52%)
Oct 27, 2009
1215
1229
1191
1198
0
-14.03(-1.16%)
Oct 26, 2009
1227
1251
1202
1212
0
-8.68(-0.71%)
Oct 23, 2009
1224
1233
1214
1221
0
-26.88(-2.15%)
Oct 22, 2009
1237
1256
1218
1248
0
+13.38(+1.08%)
Oct 21, 2009
1238
1267
1226
1234
0
-10.83(-0.87%)
Oct 20, 2009
1231
1251
1229
1245
0
+2.28(+0.18%)
Oct 19, 2009
1222
1250
1218
1243
0
+25.41(+2.09%)
Oct 16, 2009
1215
1227
1203
1218
0
-10.88(-0.89%)
Oct 15, 2009
1221
1233
1213
1228
0
-4.01(-0.33%)
Oct 14, 2009
1216
1237
1208
1232
0
+28.81(+2.39%)
Oct 13, 2009
1206
1218
1189
1204
0
-1.44(-0.12%)
Oct 12, 2009
1211
1218
1198
1205
0
+3.58(+0.30%)
Oct 09, 2009
1190
1206
1182
1202
0
+10.38(+0.87%)
Oct 08, 2009
1179
1201
1173
1191
0
+20.75(+1.77%)
Oct 07, 2009
1162
1177
1151
1170
0
+10.11(+0.87%)
Oct 06, 2009
1153
1176
1145
1160
0
+15.84(+1.38%)
Oct 05, 2009
1126
1149
1117
1144
0
+22.38(+1.99%)
Oct 02, 2009
1122
1139
1107
1122
0
-12.39(-1.09%)
Oct 01, 2009
1168
1172
1132
1134
0
-42.54(-3.61%)
Sep 30, 2009
1183
1194
1156
1177
0
-4.20(-0.36%)
Sep 29, 2009
1183
1195
1170
1181
0
-2.53(-0.21%)
Sep 28, 2009
1165
1193
1164
1184
0
+12.08(+1.03%)
Sep 25, 2009
1161
1185
1158
1172
0
+1.55(+0.13%)
Sep 24, 2009
1193
1199
1160
1170
0
-13.10(-1.11%)
Sep 23, 2009
1198
1207
1178
1183
0
-12.63(-1.06%)
Sep 22, 2009
1194
1207
1181
1196
0
+14.86(+1.26%)
Sep 21, 2009
1183
1193
1169
1181
0
-14.21(-1.19%)
Sep 18, 2009
1196
1207
1183
1195
0
+7.01(+0.59%)
Sep 17, 2009
1187
1205
1175
1188
0
+8.46(+0.72%)
Sep 16, 2009
1185
1196
1168
1180
0
-0.65(-0.06%)
Sep 15, 2009
1170
1190
1161
1180
0
+3.51(+0.30%)
Sep 14, 2009
1162
1182
1154
1177
0
-0.48(-0.04%)
Sep 11, 2009
1174
1191
1166
1177
0
-1.03(-0.09%)
Sep 10, 2009
1161
1181
1153
1178
0
+12.83(+1.10%)
Sep 09, 2009
1146
1172
1138
1166
0
+24.32(+2.13%)
Sep 08, 2009
1145
1153
1129
1141
0
+12.68(+1.12%)
Sep 04, 2009
1128
1128
1128
0
+18.50(+1.67%)
Sep 03, 2009
1102
1116
1090
1110
0
+11.26(+1.02%)
Sep 02, 2009
1096
1113
1088
1099
0
-87.76(-7.40%)
Sep 01, 2009
1202
1227
1182
1186
0
-20.89(-1.73%)
Aug 31, 2009
1211
1219
1196
1207
0
-20.92(-1.70%)
Aug 28, 2009
1245
1252
1219
1228
0
-2.47(-0.20%)
Aug 27, 2009
1223
1239
1206
1231
0
+0.74(+0.06%)
Aug 26, 2009
1239
1245
1220
1230
0
-12.04(-0.97%)
Aug 25, 2009
1235
1254
1225
1242
0
+11.87(+0.96%)
Aug 24, 2009
1236
1246
1221
1230
0
+1.27(+0.10%)
Aug 21, 2009
1213
1236
1204
1229
0
+32.13(+2.68%)
Aug 20, 2009
1186
1206
1178
1197
0
+14.98(+1.27%)
Aug 19, 2009
1165
1192
1158
1182
0
+1.16(+0.10%)
Aug 18, 2009
1163
1187
1158
1181
0
+23.73(+2.05%)
Aug 17, 2009
1169
1177
1146
1157
0
-37.60(-3.15%)
Aug 14, 2009
1218
1221
1181
1195
0
-15.30(-1.26%)
Aug 13, 2009
1199
1219
1184
1210
0
+16.11(+1.35%)
Aug 12, 2009
1172
1207
1167
1194
0
+23.04(+1.97%)
Aug 11, 2009
1184
1188
1159
1171
0
-14.77(-1.25%)
Aug 10, 2009
1187
1199
1172
1185
0
-9.82(-0.82%)
Aug 07, 2009
1181
1208
1172
1195
0
+17.33(+1.47%)
Aug 06, 2009
1181
1196
1165
1178
0
-2.21(-0.19%)
Aug 05, 2009
1193
1200
1164
1180
0
-14.12(-1.18%)
Aug 04, 2009
1182
1201
1170
1194
0
+3.38(+0.28%)
Aug 03, 2009
1187
1204
1171
1191
0
+22.74(+1.95%)
Jul 31, 2009
1155
1189
1149
1168
0
+6.83(+0.59%)
Jul 30, 2009
1147
1184
1145
1161
0
+27.13(+2.39%)
Jul 29, 2009
1134
1145
1119
1134
0
-7.32(-0.64%)
Jul 28, 2009
1140
1159
1125
1142
0
-4.82(-0.42%)
Jul 27, 2009
1155
1162
1136
1146
0
-1.83(-0.16%)
Jul 25, 2009
1138
1155
1119
1148
0
-0.03(-0.00%)
Jul 24, 2009
1138
1155
1119
1148
0
+0.27(+0.02%)
Jul 23, 2009
1118
1153
1112
1148
0
+29.42(+2.63%)
Jul 22, 2009
1109
1128
1102
1119
0
+3.34(+0.30%)
Jul 21, 2009
1125
1138
1097
1115
0
+47.63(+4.46%)
Jun 26, 2009
1058
1078
1048
1068
0
+14.51(+1.38%)
Jun 25, 2009
1038
1057
1032
1053
0
+37.79(+3.72%)
Jun 24, 2009
1011
1036
1004
1015
0
+13.79(+1.38%)
Jun 23, 2009
1002
1013
989.00
1001
0
+2.99(+0.30%)
Jun 22, 2009
1027
1030
996.30
998.46
0
-38.64(-3.73%)
Jun 19, 2009
1049
1059
1029
1037
0
-5.74(-0.55%)
Jun 18, 2009
1050
1058
1033
1043
0
-6.30(-0.60%)
Jun 17, 2009
1047
1061
1031
1049
0
+2.34(+0.22%)
Jun 16, 2009
1073
1080
1042
1047
0
-23.50(-2.20%)
Jun 15, 2009
1083
1089
1057
1070
0
-29.35(-2.67%)
Jun 12, 2009
1093
1105
1077
1100
0
-3.08(-0.28%)
Jun 11, 2009
1093
1116
1086
1103
0
+13.31(+1.22%)
Jun 10, 2009
1105
1112
1072
1089
0
-5.51(-0.50%)
Jun 09, 2009
1086
1104
1075
1095
0
+12.74(+1.18%)
Jun 08, 2009
1072
1093
1062
1082
0
-1.72(-0.16%)
Jun 05, 2009
1086
1101
1069
1084
0
+7.50(+0.70%)
Jun 04, 2009
1059
1083
1050
1076
0
+23.85(+2.27%)
Jun 03, 2009
1061
1070
1037
1053
0
-19.96(-1.86%)
Jun 02, 2009
1069
1087
1054
1073
0
+7.34(+0.69%)
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.