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
Broadcasting - TV Sector
(CIX:
MSECTOR723
)
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 (%)
Jan 14, 2021
2042
2057
2026
2038
0
+0.21(+0.01%)
Jan 13, 2021
2046
2057
2023
2037
0
+63.00(+3.19%)
Dec 23, 2020
1940
1979
1939
1974
0
+37.22(+1.92%)
Dec 22, 2020
1948
1952
1931
1937
0
-10.81(-0.55%)
Dec 21, 2020
1956
1962
1926
1948
0
-26.92(-1.36%)
Dec 18, 2020
1986
1994
1962
1975
0
-10.58(-0.53%)
Dec 17, 2020
1994
2002
1970
1985
0
+0.86(+0.04%)
Dec 16, 2020
1996
2003
1981
1985
0
-9.79(-0.49%)
Dec 15, 2020
1989
2002
1976
1994
0
+12.88(+0.65%)
Dec 14, 2020
2007
2012
1978
1982
0
-14.60(-0.73%)
Dec 11, 2020
2004
2006
1985
1996
0
-15.06(-0.75%)
Dec 10, 2020
2002
2015
1989
2011
0
+5.47(+0.27%)
Dec 09, 2020
2003
2024
1984
2006
0
+2.51(+0.13%)
Dec 08, 2020
2002
2021
1991
2003
0
-6.46(-0.32%)
Dec 07, 2020
2024
2031
1996
2010
0
-14.98(-0.74%)
Dec 04, 2020
2021
2034
2011
2025
0
+12.41(+0.62%)
Dec 03, 2020
1993
2025
1986
2012
0
+24.02(+1.21%)
Dec 02, 2020
1982
2001
1976
1988
0
+1.79(+0.09%)
Dec 01, 2020
2001
2011
1968
1986
0
+4.76(+0.24%)
Nov 30, 2020
1985
2001
1971
1982
0
-8.73(-0.44%)
Nov 27, 2020
1995
2011
1979
1990
0
-4.12(-0.21%)
Nov 25, 2020
1997
2003
1982
1995
0
-6.73(-0.34%)
Nov 24, 2020
1982
2011
1973
2001
0
+31.11(+1.58%)
Nov 23, 2020
1971
1978
1955
1970
0
+10.28(+0.52%)
Nov 20, 2020
1953
1967
1942
1960
0
+7.28(+0.37%)
Nov 19, 2020
1948
1973
1932
1953
0
+9.58(+0.49%)
Nov 18, 2020
1962
1970
1939
1943
0
-20.37(-1.04%)
Nov 17, 2020
1957
1977
1949
1963
0
-1.65(-0.08%)
Nov 16, 2020
1956
1979
1948
1965
0
+27.68(+1.43%)
Nov 13, 2020
1929
1949
1915
1937
0
+20.02(+1.04%)
Nov 12, 2020
1922
1931
1902
1917
0
-13.45(-0.70%)
Nov 11, 2020
1916
1940
1908
1931
0
+18.14(+0.95%)
Nov 10, 2020
1869
1918
1864
1913
0
+49.30(+2.65%)
Nov 09, 2020
1872
1915
1851
1863
0
+48.59(+2.68%)
Nov 06, 2020
1818
1839
1808
1815
0
+1.31(+0.07%)
Nov 05, 2020
1788
1826
1785
1813
0
+35.28(+1.98%)
Nov 04, 2020
1789
1811
1757
1778
0
-5.46(-0.31%)
Nov 03, 2020
1773
1798
1768
1784
0
+23.63(+1.34%)
Nov 02, 2020
1756
1764
1741
1760
0
+12.90(+0.74%)
Oct 30, 2020
1760
1767
1735
1747
0
-16.41(-0.93%)
Oct 29, 2020
1754
1772
1738
1763
0
+5.57(+0.32%)
Oct 28, 2020
1781
1785
1750
1758
0
-43.70(-2.43%)
Oct 27, 2020
1814
1819
1792
1802
0
-18.85(-1.04%)
Oct 26, 2020
1841
1844
1812
1820
0
-31.87(-1.72%)
Oct 23, 2020
1859
1876
1840
1852
0
-1.02(-0.06%)
Oct 22, 2020
1799
1860
1797
1853
0
+92.20(+5.24%)
Oct 21, 2020
1759
1774
1751
1761
0
-0.33(-0.02%)
Oct 20, 2020
1771
1777
1753
1761
0
+0.74(+0.04%)
Oct 19, 2020
1786
1787
1757
1761
0
-18.27(-1.03%)
Oct 16, 2020
1789
1794
1776
1779
0
-7.48(-0.42%)
Oct 15, 2020
1768
1795
1762
1786
0
+6.13(+0.34%)
Oct 14, 2020
1792
1802
1768
1780
0
-9.31(-0.52%)
Oct 13, 2020
1800
1806
1783
1790
0
-11.65(-0.65%)
Oct 12, 2020
1801
1811
1788
1801
0
+3.73(+0.21%)
Oct 09, 2020
1807
1818
1788
1798
0
-4.75(-0.26%)
Oct 08, 2020
1777
1807
1773
1802
0
+34.04(+1.93%)
Oct 07, 2020
1746
1773
1744
1768
0
+26.38(+1.51%)
Oct 06, 2020
1768
1774
1737
1742
0
-20.87(-1.18%)
Oct 05, 2020
1764
1774
1746
1763
0
+9.47(+0.54%)
Oct 02, 2020
1729
1760
1726
1753
0
+6.23(+0.36%)
Oct 01, 2020
1747
1758
1734
1747
0
+4.01(+0.23%)
Sep 30, 2020
1753
1760
1737
1743
0
-4.98(-0.28%)
Sep 29, 2020
1753
1764
1732
1748
0
-6.77(-0.39%)
Sep 28, 2020
1751
1763
1742
1755
0
+19.59(+1.13%)
Sep 25, 2020
1733
1745
1719
1735
0
-1.30(-0.07%)
Sep 24, 2020
1716
1749
1711
1737
0
+16.73(+0.97%)
Sep 23, 2020
1749
1759
1716
1720
0
-28.82(-1.65%)
Sep 22, 2020
1744
1760
1736
1749
0
+10.18(+0.59%)
Sep 21, 2020
1753
1758
1726
1738
0
-37.64(-2.12%)
Sep 18, 2020
1798
1805
1769
1776
0
-24.87(-1.38%)
Sep 17, 2020
1797
1815
1785
1801
0
-11.71(-0.65%)
Sep 16, 2020
1810
1836
1798
1813
0
+9.69(+0.54%)
Sep 15, 2020
1806
1820
1796
1803
0
+3.91(+0.22%)
Sep 14, 2020
1799
1816
1785
1799
0
+10.16(+0.57%)
Sep 11, 2020
1793
1802
1774
1789
0
+3.22(+0.18%)
Sep 10, 2020
1816
1830
1784
1786
0
-29.56(-1.63%)
Sep 09, 2020
1814
1831
1801
1815
0
+9.95(+0.55%)
Sep 08, 2020
1807
1824
1792
1805
0
-17.50(-0.96%)
Sep 04, 2020
1827
1847
1797
1823
0
+3.23(+0.18%)
Sep 03, 2020
1832
1851
1808
1820
0
-14.22(-0.78%)
Sep 02, 2020
1811
1861
1801
1834
0
+40.01(+2.23%)
Sep 01, 2020
1797
1808
1771
1794
0
-4.10(-0.23%)
Aug 31, 2020
1828
1833
1795
1798
0
-31.97(-1.75%)
Aug 28, 2020
1820
1835
1808
1830
0
+12.66(+0.70%)
Aug 27, 2020
1809
1830
1803
1817
0
+10.86(+0.60%)
Aug 26, 2020
1807
1818
1796
1806
0
-4.68(-0.26%)
Aug 25, 2020
1814
1822
1800
1811
0
+0.16(+0.01%)
Aug 24, 2020
1799
1819
1791
1811
0
+13.16(+0.73%)
Aug 21, 2020
1793
1810
1784
1798
0
+0.49(+0.03%)
Aug 20, 2020
1801
1812
1792
1797
0
-11.32(-0.63%)
Aug 19, 2020
1814
1831
1800
1809
0
-4.51(-0.25%)
Aug 18, 2020
1813
1825
1802
1813
0
+2.24(+0.12%)
Aug 17, 2020
1820
1827
1799
1811
0
-5.06(-0.28%)
Aug 14, 2020
1802
1825
1797
1816
0
+9.59(+0.53%)
Aug 13, 2020
1800
1816
1792
1806
0
+2.59(+0.14%)
Aug 12, 2020
1820
1830
1796
1804
0
-4.82(-0.27%)
Aug 11, 2020
1804
1833
1800
1808
0
+17.20(+0.96%)
Aug 10, 2020
1785
1797
1780
1791
0
+6.74(+0.38%)
Aug 07, 2020
1788
1802
1773
1785
0
-10.90(-0.61%)
Aug 06, 2020
1779
1806
1769
1795
0
+13.30(+0.75%)
Aug 05, 2020
1808
1824
1767
1782
0
-13.76(-0.77%)
Aug 04, 2020
1755
1808
1754
1796
0
+41.77(+2.38%)
Aug 03, 2020
1753
1768
1745
1754
0
+6.41(+0.37%)
Jul 31, 2020
1763
1767
1733
1748
0
-14.91(-0.85%)
Jul 30, 2020
1742
1767
1734
1763
0
+4.68(+0.27%)
Jul 29, 2020
1738
1763
1730
1758
0
+22.01(+1.27%)
Jul 28, 2020
1735
1752
1731
1736
0
+0.18(+0.01%)
Jul 27, 2020
1728
1745
1713
1736
0
+4.78(+0.28%)
Jul 24, 2020
1740
1746
1726
1731
0
-10.68(-0.61%)
Jul 23, 2020
1741
1756
1730
1742
0
+2.96(+0.17%)
Jul 22, 2020
1732
1751
1699
1739
0
-5.03(-0.29%)
Jul 21, 2020
1730
1761
1726
1744
0
+23.74(+1.38%)
Jul 20, 2020
1750
1753
1716
1720
0
-33.79(-1.93%)
Jul 17, 2020
1754
1761
1743
1754
0
+2.36(+0.13%)
Jul 16, 2020
1738
1761
1729
1751
0
+7.19(+0.41%)
Jul 15, 2020
1726
1749
1720
1744
0
+34.93(+2.04%)
Jul 14, 2020
1691
1717
1683
1709
0
+16.60(+0.98%)
Jul 13, 2020
1705
1716
1688
1693
0
-2.64(-0.16%)
Jul 10, 2020
1674
1698
1669
1695
0
+21.43(+1.28%)
Jul 09, 2020
1706
1710
1658
1674
0
-31.62(-1.85%)
Jul 08, 2020
1717
1732
1687
1706
0
-3.84(-0.22%)
Jul 07, 2020
1715
1730
1703
1709
0
-16.51(-0.96%)
Jul 06, 2020
1738
1746
1719
1726
0
+4.88(+0.28%)
Jul 02, 2020
1727
1747
1715
1721
0
+13.84(+0.81%)
Jul 01, 2020
1717
1733
1700
1707
0
-4.29(-0.25%)
Jun 30, 2020
1708
1721
1697
1711
0
-0.89(-0.05%)
Jun 29, 2020
1687
1717
1678
1712
0
+30.63(+1.82%)
Jun 26, 2020
1711
1723
1678
1682
0
-37.94(-2.21%)
Jun 25, 2020
1716
1730
1702
1720
0
-6.03(-0.35%)
Jun 24, 2020
1737
1740
1705
1726
0
-22.87(-1.31%)
Jun 23, 2020
1767
1774
1746
1749
0
-7.90(-0.45%)
Jun 22, 2020
1754
1767
1743
1756
0
+0.43(+0.02%)
Jun 19, 2020
1779
1790
1745
1756
0
-8.25(-0.47%)
Jun 18, 2020
1759
1773
1744
1764
0
-0.84(-0.05%)
Jun 17, 2020
1794
1801
1757
1765
0
-25.33(-1.41%)
Jun 16, 2020
1812
1829
1776
1790
0
+12.00(+0.67%)
Jun 15, 2020
1763
1804
1744
1778
0
-14.82(-0.83%)
Jun 12, 2020
1810
1823
1765
1793
0
+22.09(+1.25%)
Jun 11, 2020
1789
1802
1765
1771
0
-62.18(-3.39%)
Jun 10, 2020
1850
1867
1825
1833
0
-16.66(-0.90%)
Jun 09, 2020
1874
1887
1837
1850
0
-47.67(-2.51%)
Jun 08, 2020
1894
1911
1871
1898
0
+23.96(+1.28%)
Jun 05, 2020
1861
1898
1853
1874
0
+50.12(+2.75%)
Jun 04, 2020
1810
1831
1795
1824
0
+4.67(+0.26%)
Jun 03, 2020
1799
1828
1793
1819
0
+33.97(+1.90%)
Jun 02, 2020
1778
1795
1766
1785
0
+17.93(+1.01%)
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.