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
Small Tools & Accessories Sector
(CIX:
MSECTOR625
)
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
1614
1614
1614
0
-13.79(-0.85%)
May 27, 2010
1174
1633
1603
1628
0
+42.24(+2.66%)
May 26, 2010
1146
1612
1567
1585
0
-1.19(-0.08%)
May 25, 2010
1122
1591
1544
1587
0
-9.03(-0.57%)
May 24, 2010
1150
1615
1580
1596
0
-3.36(-0.21%)
May 21, 2010
1553
1603
1543
1599
0
+31.50(+2.01%)
May 20, 2010
1133
1594
1563
1568
0
-65.31(-4.00%)
May 19, 2010
1195
1654
1617
1633
0
-16.20(-0.98%)
May 18, 2010
1218
1677
1639
1649
0
-8.75(-0.53%)
May 17, 2010
1229
1683
1631
1658
0
-4.99(-0.30%)
May 14, 2010
1231
1686
1652
1663
0
-31.27(-1.85%)
May 13, 2010
1257
1715
1683
1694
0
-8.07(-0.47%)
May 12, 2010
1234
1709
1672
1702
0
+24.58(+1.47%)
May 11, 2010
1688
1695
1665
1678
0
-6.34(-0.38%)
May 10, 2010
1229
1691
1658
1684
0
+47.94(+2.93%)
May 07, 2010
1224
1677
1624
1636
0
-37.19(-2.22%)
May 06, 2010
1242
1735
1608
1673
0
-24.09(-1.42%)
May 05, 2010
1694
1713
1681
1697
0
-21.96(-1.28%)
May 04, 2010
1300
1744
1711
1719
0
-41.70(-2.37%)
May 03, 2010
1301
1768
1733
1761
0
+20.69(+1.19%)
Apr 30, 2010
1313
1775
1733
1740
0
-15.01(-0.86%)
Apr 29, 2010
1729
1759
1724
1755
0
+29.31(+1.70%)
Apr 28, 2010
1288
1743
1717
1726
0
-4.87(-0.28%)
Apr 27, 2010
1308
1764
1723
1731
0
-21.20(-1.21%)
Apr 26, 2010
1309
1774
1741
1752
0
+6.32(+0.36%)
Apr 23, 2010
1298
1757
1729
1746
0
+7.31(+0.42%)
Apr 22, 2010
1268
1744
1700
1738
0
+17.39(+1.01%)
Apr 21, 2010
1274
1733
1713
1721
0
+13.90(+0.81%)
Apr 20, 2010
1267
1723
1689
1707
0
+19.68(+1.17%)
Apr 19, 2010
1248
1703
1676
1687
0
+6.17(+0.37%)
Apr 16, 2010
1256
1705
1673
1681
0
-28.59(-1.67%)
Apr 15, 2010
1262
1719
1698
1710
0
+3.09(+0.18%)
Apr 14, 2010
1257
1710
1690
1707
0
+10.99(+0.65%)
Apr 13, 2010
1256
1705
1686
1696
0
-7.98(-0.47%)
Apr 12, 2010
1253
1713
1686
1704
0
+6.21(+0.37%)
Apr 09, 2010
1242
1699
1679
1697
0
+8.74(+0.52%)
Apr 08, 2010
1238
1691
1669
1689
0
+4.06(+0.24%)
Apr 07, 2010
1689
1697
1677
1685
0
-12.89(-0.76%)
Apr 06, 2010
1251
1705
1685
1698
0
-0.18(-0.01%)
Apr 05, 2010
1242
1705
1679
1698
0
+8.76(+0.52%)
Apr 01, 2010
1689
1689
1689
0
+27.91(+1.68%)
Mar 31, 2010
1667
1674
1655
1661
0
-16.32(-0.97%)
Mar 30, 2010
1672
1688
1668
1677
0
+7.41(+0.44%)
Mar 29, 2010
1668
1677
1654
1670
0
+4.55(+0.27%)
Mar 26, 2010
1221
1677
1657
1665
0
+6.84(+0.41%)
Mar 25, 2010
1232
1680
1657
1659
0
+1.66(+0.10%)
Mar 24, 2010
1228
1676
1654
1657
0
-25.84(-1.54%)
Mar 23, 2010
1223
1685
1658
1683
0
+20.10(+1.21%)
Mar 22, 2010
1202
1668
1642
1663
0
+12.35(+0.75%)
Mar 19, 2010
1229
1679
1646
1650
0
-14.83(-0.89%)
Mar 18, 2010
1663
1672
1659
1665
0
-7.48(-0.45%)
Mar 17, 2010
1228
1680
1662
1673
0
+7.20(+0.43%)
Mar 16, 2010
1224
1676
1659
1665
0
-1.78(-0.11%)
Mar 15, 2010
1668
1675
1656
1667
0
+3.80(+0.23%)
Mar 12, 2010
1659
1672
1640
1663
0
+19.82(+1.21%)
Mar 11, 2010
1639
1652
1630
1644
0
+4.67(+0.28%)
Mar 10, 2010
1631
1648
1622
1639
0
-0.74(-0.05%)
Mar 09, 2010
1634
1650
1627
1640
0
+1.01(+0.06%)
Mar 08, 2010
1632
1647
1623
1639
0
+8.72(+0.53%)
Mar 05, 2010
1620
1637
1615
1630
0
+19.91(+1.24%)
Mar 04, 2010
1613
1623
1598
1610
0
-12.66(-0.78%)
Mar 03, 2010
1625
1644
1615
1623
0
+8.67(+0.54%)
Mar 02, 2010
1615
1630
1604
1614
0
+6.80(+0.42%)
Mar 01, 2010
1581
1613
1573
1607
0
+37.28(+2.37%)
Feb 26, 2010
1562
1577
1550
1570
0
+3.10(+0.20%)
Feb 25, 2010
1555
1571
1537
1567
0
-12.71(-0.80%)
Feb 24, 2010
1569
1585
1555
1580
0
+16.14(+1.03%)
Feb 23, 2010
1583
1589
1551
1563
0
-28.52(-1.79%)
Feb 22, 2010
1602
1612
1582
1592
0
-3.31(-0.21%)
Feb 19, 2010
1590
1608
1578
1595
0
-14.67(-0.91%)
Feb 18, 2010
1585
1617
1579
1610
0
+24.71(+1.56%)
Feb 17, 2010
1572
1591
1560
1585
0
+17.67(+1.13%)
Feb 16, 2010
1561
1574
1548
1568
0
+11.49(+0.74%)
Feb 12, 2010
1556
1556
1556
0
+18.67(+1.21%)
Feb 11, 2010
1518
1542
1506
1537
0
+17.26(+1.14%)
Feb 10, 2010
1524
1537
1506
1520
0
-0.20(-0.01%)
Feb 09, 2010
1506
1529
1497
1520
0
+25.68(+1.72%)
Feb 08, 2010
1503
1516
1483
1495
0
-15.17(-1.00%)
Feb 05, 2010
1519
1523
1474
1510
0
-12.70(-0.83%)
Feb 04, 2010
1565
1571
1518
1522
0
-57.91(-3.66%)
Feb 03, 2010
1564
1598
1552
1580
0
-4.52(-0.29%)
Feb 02, 2010
1551
1590
1545
1585
0
+42.95(+2.79%)
Feb 01, 2010
1531
1548
1521
1542
0
+20.87(+1.37%)
Jan 29, 2010
1538
1564
1513
1521
0
-14.74(-0.96%)
Jan 28, 2010
1557
1569
1515
1536
0
-9.98(-0.65%)
Jan 27, 2010
1559
1565
1522
1546
0
-24.76(-1.58%)
Jan 26, 2010
1579
1594
1564
1571
0
-21.78(-1.37%)
Jan 25, 2010
1603
1612
1579
1592
0
-6.95(-0.43%)
Jan 22, 2010
1621
1642
1592
1599
0
-23.33(-1.44%)
Jan 21, 2010
1638
1644
1606
1623
0
-14.25(-0.87%)
Jan 20, 2010
1657
1661
1625
1637
0
-37.68(-2.25%)
Jan 19, 2010
1658
1681
1650
1675
0
+20.39(+1.23%)
Jan 15, 2010
1654
1654
1654
0
-15.72(-0.94%)
Jan 14, 2010
1675
1682
1655
1670
0
-1.55(-0.09%)
Jan 13, 2010
1666
1685
1656
1671
0
+10.66(+0.64%)
Jan 12, 2010
1672
1680
1646
1661
0
-9.72(-0.58%)
Jan 11, 2010
1670
1683
1653
1671
0
+6.41(+0.39%)
Jan 08, 2010
1638
1671
1632
1664
0
+28.76(+1.76%)
Jan 07, 2010
1607
1644
1598
1635
0
+18.18(+1.12%)
Jan 06, 2010
1602
1629
1591
1617
0
+7.15(+0.44%)
Jan 05, 2010
1606
1625
1589
1610
0
-10.74(-0.66%)
Jan 04, 2010
1610
1631
1596
1621
0
+25.27(+1.58%)
Dec 31, 2009
1595
1595
1595
0
-10.07(-0.63%)
Dec 30, 2009
1604
1621
1596
1606
0
-9.83(-0.61%)
Dec 29, 2009
1622
1629
1605
1615
0
-5.99(-0.37%)
Dec 28, 2009
1637
1643
1611
1621
0
-17.86(-1.09%)
Dec 24, 2009
1634
1645
1624
1639
0
+17.61(+1.09%)
Dec 23, 2009
1600
1634
1597
1622
0
+20.44(+1.28%)
Dec 22, 2009
1578
1611
1571
1601
0
+18.96(+1.20%)
Dec 21, 2009
1577
1589
1566
1582
0
+5.49(+0.35%)
Dec 18, 2009
1577
1593
1564
1577
0
-3.68(-0.23%)
Dec 17, 2009
1579
1592
1563
1580
0
-22.16(-1.38%)
Dec 16, 2009
1585
1644
1576
1603
0
+25.06(+1.59%)
Dec 15, 2009
1567
1582
1556
1578
0
+10.51(+0.67%)
Dec 14, 2009
1569
1575
1559
1567
0
+19.22(+1.24%)
Dec 11, 2009
1551
1559
1528
1548
0
+6.06(+0.39%)
Dec 10, 2009
1553
1565
1535
1542
0
-5.49(-0.35%)
Dec 09, 2009
1545
1557
1528
1547
0
+3.04(+0.20%)
Dec 08, 2009
1542
1562
1523
1544
0
-20.67(-1.32%)
Dec 07, 2009
1561
1580
1545
1565
0
+11.00(+0.71%)
Dec 04, 2009
1542
1572
1534
1554
0
+41.41(+2.74%)
Dec 03, 2009
1529
1543
1506
1512
0
-10.38(-0.68%)
Dec 02, 2009
1512
1540
1497
1523
0
+10.40(+0.69%)
Dec 01, 2009
1503
1526
1498
1512
0
+22.58(+1.52%)
Nov 30, 2009
1492
1500
1471
1490
0
+1.60(+0.11%)
Nov 27, 2009
1475
1499
1458
1488
0
-42.55(-2.78%)
Nov 25, 2009
1531
1531
1531
0
+17.10(+1.13%)
Nov 24, 2009
1515
1525
1498
1514
0
-3.47(-0.23%)
Nov 23, 2009
1519
1537
1503
1517
0
+18.86(+1.26%)
Nov 20, 2009
1485
1504
1475
1498
0
+5.10(+0.34%)
Nov 19, 2009
1510
1516
1481
1493
0
-22.34(-1.47%)
Nov 18, 2009
1539
1542
1508
1516
0
-14.44(-0.94%)
Nov 17, 2009
1536
1543
1519
1530
0
-25.64(-1.65%)
Nov 16, 2009
1534
1567
1524
1556
0
+18.71(+1.22%)
Nov 13, 2009
1535
1551
1520
1537
0
+6.29(+0.41%)
Nov 12, 2009
1540
1554
1519
1531
0
-7.50(-0.49%)
Nov 11, 2009
1538
1557
1522
1538
0
-2.05(-0.13%)
Nov 10, 2009
1539
1554
1516
1540
0
-6.03(-0.39%)
Nov 09, 2009
1525
1551
1520
1546
0
+26.07(+1.71%)
Nov 06, 2009
1514
1533
1499
1520
0
-4.15(-0.27%)
Nov 05, 2009
1500
1531
1494
1524
0
+38.20(+2.57%)
Nov 04, 2009
1495
1516
1476
1486
0
-3.79(-0.25%)
Nov 03, 2009
1447
1495
1434
1490
0
+108.38(+7.85%)
Nov 02, 2009
1382
1408
1360
1381
0
-7.34(-0.53%)
Oct 30, 2009
1413
1440
1361
1389
0
-2.05(-0.15%)
Oct 29, 2009
1373
1406
1357
1391
0
+31.50(+2.32%)
Oct 28, 2009
1390
1398
1353
1359
0
-47.74(-3.39%)
Oct 27, 2009
1420
1437
1395
1407
0
-12.73(-0.90%)
Oct 26, 2009
1425
1460
1404
1420
0
-1.30(-0.09%)
Oct 23, 2009
1426
1438
1413
1421
0
-13.57(-0.95%)
Oct 22, 2009
1401
1449
1391
1435
0
+26.39(+1.87%)
Oct 21, 2009
1419
1444
1404
1408
0
-11.19(-0.79%)
Oct 20, 2009
1413
1439
1409
1420
0
-30.41(-2.10%)
Oct 19, 2009
1439
1459
1428
1450
0
+21.27(+1.49%)
Oct 16, 2009
1446
1448
1411
1429
0
-31.74(-2.17%)
Oct 15, 2009
1450
1464
1435
1460
0
+7.50(+0.52%)
Oct 14, 2009
1456
1460
1436
1453
0
+23.45(+1.64%)
Oct 13, 2009
1437
1442
1419
1429
0
+7.28(+0.51%)
Oct 12, 2009
1427
1441
1409
1422
0
+32.03(+2.30%)
Oct 09, 2009
1386
1397
1373
1390
0
+0.88(+0.06%)
Oct 08, 2009
1360
1395
1356
1389
0
+63.19(+4.77%)
Oct 07, 2009
1319
1338
1309
1326
0
-15.45(-1.15%)
Oct 06, 2009
1340
1355
1324
1342
0
+21.25(+1.61%)
Oct 05, 2009
1295
1325
1290
1320
0
+27.75(+2.15%)
Oct 02, 2009
1302
1317
1284
1293
0
-27.10(-2.05%)
Oct 01, 2009
1350
1357
1314
1320
0
-35.33(-2.61%)
Sep 30, 2009
1364
1374
1335
1355
0
-0.07(-0.01%)
Sep 29, 2009
1354
1370
1340
1355
0
-8.10(-0.59%)
Sep 28, 2009
1349
1378
1336
1363
0
+1.36(+0.10%)
Sep 25, 2009
1369
1392
1349
1362
0
-4.66(-0.34%)
Sep 24, 2009
1395
1406
1350
1366
0
-33.33(-2.38%)
Sep 23, 2009
1424
1431
1396
1400
0
-26.27(-1.84%)
Sep 22, 2009
1431
1441
1419
1426
0
+4.22(+0.30%)
Sep 21, 2009
1414
1437
1395
1422
0
-22.12(-1.53%)
Sep 18, 2009
1447
1462
1432
1444
0
+6.57(+0.46%)
Sep 17, 2009
1430
1453
1416
1437
0
+25.43(+1.80%)
Sep 16, 2009
1399
1440
1392
1412
0
+23.38(+1.68%)
Sep 15, 2009
1371
1399
1368
1389
0
+17.86(+1.30%)
Sep 14, 2009
1359
1382
1351
1371
0
+5.98(+0.44%)
Sep 11, 2009
1359
1377
1351
1365
0
+5.12(+0.38%)
Sep 10, 2009
1356
1370
1341
1360
0
+8.89(+0.66%)
Sep 09, 2009
1330
1359
1320
1351
0
+29.48(+2.23%)
Sep 08, 2009
1325
1335
1307
1321
0
+12.43(+0.95%)
Sep 04, 2009
1309
1309
1309
0
+15.25(+1.18%)
Sep 03, 2009
1283
1299
1271
1294
0
+8.06(+0.63%)
Sep 02, 2009
1283
1305
1270
1285
0
+1.21(+0.09%)
Sep 01, 2009
1314
1335
1279
1284
0
-16.79(-1.29%)
Aug 31, 2009
1314
1320
1287
1301
0
-25.13(-1.89%)
Aug 28, 2009
1343
1349
1317
1326
0
-10.74(-0.80%)
Aug 27, 2009
1328
1345
1310
1337
0
+9.17(+0.69%)
Aug 26, 2009
1323
1350
1309
1328
0
-20.06(-1.49%)
Aug 25, 2009
1340
1369
1333
1348
0
+18.56(+1.40%)
Aug 24, 2009
1327
1346
1317
1329
0
+9.01(+0.68%)
Aug 21, 2009
1288
1327
1284
1320
0
+40.81(+3.19%)
Aug 20, 2009
1266
1289
1263
1279
0
+2.03(+0.16%)
Aug 19, 2009
1259
1288
1252
1277
0
+5.61(+0.44%)
Aug 18, 2009
1248
1277
1243
1272
0
+37.93(+3.07%)
Aug 17, 2009
1262
1265
1226
1234
0
-58.58(-4.53%)
Aug 14, 2009
1311
1319
1274
1292
0
-14.66(-1.12%)
Aug 13, 2009
1304
1319
1290
1307
0
+3.71(+0.28%)
Aug 12, 2009
1267
1314
1267
1303
0
+6.97(+0.54%)
Aug 11, 2009
1281
1312
1262
1296
0
+7.76(+0.60%)
Aug 10, 2009
1285
1307
1270
1289
0
+5.67(+0.44%)
Aug 07, 2009
1255
1299
1252
1283
0
+45.54(+3.68%)
Aug 06, 2009
1243
1255
1230
1237
0
-5.47(-0.44%)
Aug 05, 2009
1238
1251
1220
1243
0
+6.27(+0.51%)
Aug 04, 2009
1221
1246
1208
1237
0
+12.67(+1.04%)
Aug 03, 2009
1213
1229
1206
1224
0
+26.36(+2.20%)
Jul 31, 2009
1177
1209
1173
1198
0
+21.86(+1.86%)
Jul 30, 2009
1173
1197
1164
1176
0
+13.62(+1.17%)
Jul 29, 2009
1142
1175
1134
1162
0
+8.35(+0.72%)
Jul 28, 2009
1154
1170
1139
1154
0
+1.82(+0.16%)
Jul 27, 2009
1137
1162
1131
1152
0
+17.01(+1.50%)
Jul 25, 2009
1119
1142
1111
1135
0
-12.13(-1.06%)
Jul 24, 2009
1120
1158
1111
1147
0
+29.88(+2.67%)
Jul 23, 2009
1083
1127
1076
1117
0
+25.00(+2.29%)
Jul 22, 2009
1063
1095
1062
1092
0
+26.83(+2.52%)
Jul 21, 2009
1059
1083
1047
1065
0
+152.87(+16.75%)
Jul 16, 2009
910.55
914.52
907.89
912.51
50,249,772
+1.96(+0.22%)
Jul 15, 2009
910.55
910.55
910.55
910.55
2,007
+16.88(+1.89%)
Jul 14, 2009
891.81
895.40
887.71
893.67
55,094,308
+2.08(+0.23%)
Jul 13, 2009
868.38
892.05
864.98
891.59
61,264,036
+23.21(+2.67%)
Jul 10, 2009
873.17
873.08
865.47
868.38
48,692,028
-4.70(-0.54%)
Jul 09, 2009
874.59
881.10
871.61
873.08
49,840,332
-1.51(-0.17%)
Jul 08, 2009
881.92
882.01
867.92
874.59
53,917,384
-7.42(-0.84%)
Jul 07, 2009
895.47
895.47
880.76
882.01
47,218,112
-13.46(-1.50%)
Jul 06, 2009
893.68
895.86
887.78
895.47
46,489,444
+0.23(+0.03%)
Jul 02, 2009
913.80
913.71
895.24
895.24
52,007,576
-18.47(-2.02%)
Jul 01, 2009
905.65
915.81
905.65
913.71
85,292,736
-135.15(-12.89%)
Jun 26, 2009
1044
1058
1037
1049
0
+8.98(+0.86%)
Jun 25, 2009
1028
1045
1023
1040
0
+23.29(+2.29%)
Jun 24, 2009
1018
1041
1005
1017
0
+13.51(+1.35%)
Jun 23, 2009
1000
1013
985.38
1003
0
+2.17(+0.22%)
Jun 22, 2009
1020
1029
992.48
1001
0
-25.81(-2.51%)
Jun 19, 2009
1038
1047
1021
1027
0
-6.15(-0.60%)
Jun 18, 2009
1043
1049
1022
1033
0
-7.50(-0.72%)
Jun 17, 2009
1033
1052
1017
1040
0
+9.73(+0.94%)
Jun 16, 2009
1066
1074
1029
1031
0
-28.28(-2.67%)
Jun 15, 2009
1073
1083
1044
1059
0
-44.16(-4.00%)
Jun 12, 2009
1109
1112
1080
1103
0
-13.24(-1.19%)
Jun 11, 2009
1127
1137
1110
1116
0
-1.65(-0.15%)
Jun 10, 2009
1142
1144
1097
1118
0
-20.88(-1.83%)
Jun 09, 2009
1124
1148
1114
1139
0
+27.98(+2.52%)
Jun 08, 2009
1102
1129
1093
1111
0
-4.85(-0.43%)
Jun 05, 2009
1123
1134
1102
1116
0
+1.85(+0.17%)
Jun 04, 2009
1115
1125
1092
1114
0
+5.64(+0.51%)
Jun 03, 2009
1110
1126
1088
1108
0
+3.90(+0.35%)
Jun 02, 2009
1083
1114
1077
1104
0
+24.09(+2.23%)
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.