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
Internet Software & Services Sector
(CIX:
MSECTOR852
)
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 31, 2018
2764
2790
2740
2758
0
-4.60(-0.17%)
May 30, 2018
2788
2804
2733
2763
0
+37.01(+1.36%)
May 29, 2018
2720
2740
2702
2726
0
-19.57(-0.71%)
May 25, 2018
2745
2745
2745
2745
0
-3.65(-0.13%)
May 24, 2018
2752
2769
2725
2749
0
+3.63(+0.13%)
May 23, 2018
2695
2751
2689
2745
0
+35.13(+1.30%)
May 22, 2018
2731
2745
2705
2710
0
-13.00(-0.48%)
May 21, 2018
2749
2762
2711
2723
0
-9.12(-0.33%)
May 18, 2018
2720
2749
2711
2732
0
+9.47(+0.35%)
May 17, 2018
2755
2770
2706
2723
0
-29.74(-1.08%)
May 16, 2018
2746
2764
2730
2753
0
+8.43(+0.31%)
May 15, 2018
2729
2755
2701
2744
0
+5.10(+0.19%)
May 14, 2018
2771
2793
2723
2739
0
-13.83(-0.50%)
May 11, 2018
2752
2770
2717
2753
0
-90.37(-3.18%)
May 10, 2018
2829
2853
2807
2843
0
+14.95(+0.53%)
May 09, 2018
2816
2838
2781
2828
0
+7.09(+0.25%)
May 08, 2018
2794
2832
2784
2821
0
+23.93(+0.86%)
May 07, 2018
2771
2811
2762
2797
0
+38.52(+1.40%)
May 04, 2018
2735
2773
2711
2759
0
+16.62(+0.61%)
May 03, 2018
2714
2755
2687
2742
0
+20.26(+0.74%)
May 02, 2018
2705
2753
2693
2722
0
+8.97(+0.33%)
May 01, 2018
2681
2720
2663
2713
0
+30.69(+1.14%)
Apr 30, 2018
2686
2705
2659
2682
0
+6.92(+0.26%)
Apr 27, 2018
2692
2707
2650
2675
0
-9.08(-0.34%)
Apr 26, 2018
2660
2715
2641
2684
0
+59.90(+2.28%)
Apr 25, 2018
2623
2644
2573
2624
0
+0.85(+0.03%)
Apr 24, 2018
2705
2717
2604
2624
0
-58.75(-2.19%)
Apr 23, 2018
2699
2723
2668
2682
0
-10.90(-0.40%)
Apr 20, 2018
2711
2721
2675
2693
0
-19.25(-0.71%)
Apr 19, 2018
2719
2731
2695
2712
0
-13.62(-0.50%)
Apr 18, 2018
2719
2740
2693
2726
0
+12.34(+0.45%)
Apr 17, 2018
2669
2729
2659
2714
0
+64.11(+2.42%)
Apr 16, 2018
2659
2676
2629
2650
0
+17.44(+0.66%)
Apr 13, 2018
2678
2685
2618
2632
0
-29.58(-1.11%)
Apr 12, 2018
2641
2677
2625
2662
0
+36.47(+1.39%)
Apr 11, 2018
2619
2653
2610
2625
0
-1.47(-0.06%)
Apr 10, 2018
2618
2642
2591
2627
0
+46.47(+1.80%)
Apr 09, 2018
2579
2624
2573
2580
0
+18.39(+0.72%)
Apr 06, 2018
2588
2618
2540
2562
0
-46.65(-1.79%)
Apr 05, 2018
2632
2649
2596
2609
0
-3.88(-0.15%)
Apr 04, 2018
2524
2618
2513
2612
0
+42.50(+1.65%)
Apr 03, 2018
2563
2588
2530
2570
0
+29.06(+1.14%)
Apr 02, 2018
2571
2597
2514
2541
0
-42.27(-1.64%)
Mar 29, 2018
2583
2583
2583
2583
0
+59.36(+2.35%)
Mar 28, 2018
2538
2565
2496
2524
0
-20.54(-0.81%)
Mar 27, 2018
2651
2657
2526
2544
0
-88.61(-3.37%)
Mar 26, 2018
2614
2640
2564
2633
0
+74.53(+2.91%)
Mar 23, 2018
2617
2636
2557
2558
0
-63.33(-2.42%)
Mar 22, 2018
2663
2680
2611
2622
0
-69.60(-2.59%)
Mar 21, 2018
2686
2730
2665
2691
0
-31.32(-1.15%)
Mar 20, 2018
2713
2752
2703
2723
0
+7.92(+0.29%)
Mar 19, 2018
2723
2742
2684
2715
0
-27.42(-1.00%)
Mar 16, 2018
2763
2782
2735
2742
0
-17.63(-0.64%)
Mar 15, 2018
2764
2781
2738
2760
0
-2.69(-0.10%)
Mar 14, 2018
2752
2786
2734
2762
0
+17.77(+0.65%)
Mar 13, 2018
2752
2753
2741
2745
0
-9.28(-0.34%)
Mar 12, 2018
2772
2784
2745
2754
0
-11.45(-0.41%)
Mar 09, 2018
2761
2775
2736
2765
0
+20.70(+0.75%)
Mar 08, 2018
2738
2768
2721
2745
0
+11.70(+0.43%)
Mar 07, 2018
2729
2742
2729
2733
0
+19.66(+0.72%)
Mar 06, 2018
2695
2725
2683
2713
0
+28.34(+1.06%)
Mar 05, 2018
2638
2696
2628
2685
0
+17.49(+0.66%)
Mar 02, 2018
2602
2675
2585
2668
0
+45.06(+1.72%)
Mar 01, 2018
2648
2674
2592
2622
0
+22.86(+0.88%)
Feb 28, 2018
2622
2646
2597
2600
0
-9.26(-0.35%)
Feb 27, 2018
2634
2648
2597
2609
0
-18.73(-0.71%)
Feb 26, 2018
2625
2645
2601
2628
0
+17.26(+0.66%)
Feb 23, 2018
2578
2614
2562
2610
0
+47.99(+1.87%)
Feb 22, 2018
2583
2597
2552
2562
0
-21.08(-0.82%)
Feb 21, 2018
2593
2621
2577
2583
0
-1.34(-0.05%)
Feb 20, 2018
2590
2618
2553
2585
0
+3.10(+0.12%)
Feb 16, 2018
2582
2582
2582
2582
0
-3.55(-0.14%)
Feb 15, 2018
2565
2593
2530
2585
0
+66.18(+2.63%)
Feb 14, 2018
2458
2527
2454
2519
0
+43.84(+1.77%)
Feb 13, 2018
2462
2485
2435
2475
0
+13.80(+0.56%)
Feb 12, 2018
2447
2484
2422
2461
0
+29.49(+1.21%)
Feb 09, 2018
2408
2456
2342
2432
0
+51.30(+2.15%)
Feb 08, 2018
2471
2498
2379
2381
0
-105.73(-4.25%)
Feb 07, 2018
2478
2536
2470
2486
0
-1.11(-0.04%)
Feb 06, 2018
2409
2495
2382
2487
0
+1.71(+0.07%)
Feb 05, 2018
2503
2553
2459
2486
0
-43.41(-1.72%)
Feb 02, 2018
2559
2575
2519
2529
0
-50.65(-1.96%)
Feb 01, 2018
2573
2623
2542
2580
0
+7.46(+0.29%)
Jan 31, 2018
2547
2592
2538
2572
0
+38.89(+1.54%)
Jan 30, 2018
2538
2561
2522
2533
0
-21.65(-0.85%)
Jan 29, 2018
2568
2587
2543
2555
0
-20.85(-0.81%)
Jan 26, 2018
2552
2584
2537
2576
0
+39.84(+1.57%)
Jan 25, 2018
2566
2573
2528
2536
0
-17.37(-0.68%)
Jan 24, 2018
2565
2581
2540
2554
0
-1.70(-0.07%)
Jan 23, 2018
2544
2566
2532
2555
0
+14.88(+0.59%)
Jan 22, 2018
2526
2553
2507
2540
0
+5.25(+0.21%)
Jan 19, 2018
2535
2550
2521
2535
0
+7.20(+0.28%)
Jan 18, 2018
2502
2543
2489
2528
0
+17.07(+0.68%)
Jan 17, 2018
2506
2530
2486
2511
0
+20.17(+0.81%)
Jan 16, 2018
2530
2542
2477
2491
0
-26.32(-1.05%)
Jan 12, 2018
2517
2517
2517
2517
0
+19.02(+0.76%)
Jan 11, 2018
2491
2509
2480
2498
0
+6.39(+0.26%)
Jan 10, 2018
2494
2508
2477
2492
0
-12.91(-0.52%)
Jan 09, 2018
2514
2523
2487
2504
0
-5.88(-0.23%)
Jan 08, 2018
2492
2520
2479
2510
0
+10.07(+0.40%)
Jan 05, 2018
2493
2509
2477
2500
0
+28.07(+1.14%)
Jan 04, 2018
2469
2495
2453
2472
0
+20.48(+0.84%)
Jan 03, 2018
2445
2470
2431
2452
0
+14.65(+0.60%)
Jan 02, 2018
2417
2456
2391
2437
0
+32.08(+1.33%)
Dec 29, 2017
2405
2405
2405
2405
0
-15.61(-0.64%)
Dec 28, 2017
2414
2429
2401
2421
0
+13.93(+0.58%)
Dec 27, 2017
2405
2411
2397
2407
0
+5.71(+0.24%)
Dec 26, 2017
2395
2409
2379
2401
0
-2.48(-0.10%)
Dec 22, 2017
2415
2421
2390
2403
0
-16.15(-0.67%)
Dec 21, 2017
2423
2438
2406
2420
0
+6.22(+0.26%)
Dec 20, 2017
2422
2432
2390
2413
0
-5.45(-0.23%)
Dec 19, 2017
2427
2441
2402
2419
0
-15.38(-0.63%)
Dec 18, 2017
2443
2460
2421
2434
0
-2.24(-0.09%)
Dec 15, 2017
2424
2448
2399
2436
0
+22.71(+0.94%)
Dec 14, 2017
2413
2437
2404
2414
0
+6.11(+0.25%)
Dec 13, 2017
2413
2430
2397
2408
0
-1.33(-0.06%)
Dec 12, 2017
2411
2435
2395
2409
0
-12.29(-0.51%)
Dec 11, 2017
2403
2431
2386
2421
0
+28.25(+1.18%)
Dec 08, 2017
2406
2420
2379
2393
0
+2.86(+0.12%)
Dec 07, 2017
2377
2400
2363
2390
0
+18.94(+0.80%)
Dec 06, 2017
2345
2389
2331
2371
0
+18.59(+0.79%)
Dec 05, 2017
2344
2382
2323
2353
0
+4.26(+0.18%)
Dec 04, 2017
2409
2419
2341
2348
0
-60.25(-2.50%)
Dec 01, 2017
2411
2432
2390
2409
0
-6.12(-0.25%)
Nov 30, 2017
2402
2427
2380
2415
0
+18.23(+0.76%)
Nov 29, 2017
2434
2444
2375
2396
0
-45.83(-1.88%)
Nov 28, 2017
2432
2455
2417
2442
0
+8.19(+0.34%)
Nov 27, 2017
2439
2454
2421
2434
0
-8.84(-0.36%)
Nov 24, 2017
2444
2455
2425
2443
0
+5.36(+0.22%)
Nov 22, 2017
2437
2454
2421
2438
0
-20.95(-0.85%)
Nov 21, 2017
2455
2472
2434
2459
0
+22.89(+0.94%)
Nov 20, 2017
2444
2461
2420
2436
0
+3.35(+0.14%)
Nov 17, 2017
2426
2447
2413
2432
0
+6.69(+0.28%)
Nov 16, 2017
2399
2437
2395
2426
0
+37.61(+1.57%)
Nov 15, 2017
2400
2419
2375
2388
0
-21.96(-0.91%)
Nov 14, 2017
2395
2421
2381
2410
0
+9.53(+0.40%)
Nov 13, 2017
2387
2411
2379
2400
0
+3.74(+0.16%)
Nov 10, 2017
2370
2406
2356
2397
0
+18.84(+0.79%)
Nov 09, 2017
2388
2398
2353
2378
0
-26.00(-1.08%)
Nov 08, 2017
2371
2415
2355
2404
0
+32.92(+1.39%)
Nov 07, 2017
2406
2411
2347
2371
0
-13.34(-0.56%)
Nov 06, 2017
2396
2410
2367
2384
0
-11.67(-0.49%)
Nov 03, 2017
2391
2414
2366
2396
0
+10.40(+0.44%)
Nov 02, 2017
2388
2419
2358
2386
0
-18.59(-0.77%)
Nov 01, 2017
2423
2444
2382
2404
0
-6.63(-0.28%)
Oct 31, 2017
2393
2422
2383
2411
0
+22.92(+0.96%)
Oct 30, 2017
2384
2400
2367
2388
0
-0.66(-0.03%)
Oct 27, 2017
2383
2412
2363
2388
0
+12.60(+0.53%)
Oct 26, 2017
2376
2402
2353
2376
0
+5.73(+0.24%)
Oct 25, 2017
2365
2391
2349
2370
0
+0.89(+0.04%)
Oct 24, 2017
2365
2376
2351
2369
0
+4.62(+0.20%)
Oct 23, 2017
2378
2388
2356
2365
0
-10.10(-0.43%)
Oct 20, 2017
2360
2388
2349
2375
0
+22.99(+0.98%)
Oct 19, 2017
2342
2354
2338
2352
0
+6.25(+0.27%)
Oct 18, 2017
2349
2358
2331
2346
0
+2.13(+0.09%)
Oct 17, 2017
2344
2353
2326
2343
0
-3.70(-0.16%)
Oct 16, 2017
2354
2366
2339
2347
0
-6.24(-0.27%)
Oct 13, 2017
2351
2368
2339
2353
0
+12.80(+0.55%)
Oct 12, 2017
2328
2357
2320
2341
0
+11.06(+0.47%)
Oct 11, 2017
2318
2336
2306
2329
0
+8.86(+0.38%)
Oct 10, 2017
2330
2345
2307
2321
0
-20.02(-0.86%)
Oct 09, 2017
2343
2361
2325
2341
0
-13.21(-0.56%)
Oct 06, 2017
2338
2361
2330
2354
0
+9.90(+0.42%)
Oct 05, 2017
2333
2351
2317
2344
0
+14.91(+0.64%)
Oct 04, 2017
2317
2338
2303
2329
0
+9.00(+0.39%)
Oct 03, 2017
2311
2336
2295
2320
0
+12.99(+0.56%)
Oct 02, 2017
2298
2330
2288
2307
0
+16.87(+0.74%)
Sep 29, 2017
2284
2302
2272
2290
0
+11.88(+0.52%)
Sep 28, 2017
2276
2290
2259
2278
0
-2.69(-0.12%)
Sep 27, 2017
2275
2297
2262
2281
0
+20.38(+0.90%)
Sep 26, 2017
2271
2289
2248
2261
0
+0.14(+0.01%)
Sep 25, 2017
2293
2296
2247
2260
0
-38.52(-1.68%)
Sep 22, 2017
2295
2313
2282
2299
0
+1.91(+0.08%)
Sep 21, 2017
2304
2313
2280
2297
0
-11.68(-0.51%)
Sep 20, 2017
2313
2321
2284
2309
0
-7.45(-0.32%)
Sep 19, 2017
2319
2332
2299
2316
0
+3.56(+0.15%)
Sep 18, 2017
2303
2326
2291
2313
0
+15.84(+0.69%)
Sep 15, 2017
2307
2319
2279
2297
0
-8.90(-0.39%)
Sep 14, 2017
2302
2317
2282
2306
0
-2.89(-0.13%)
Sep 13, 2017
2327
2338
2298
2309
0
-20.38(-0.88%)
Sep 12, 2017
2332
2346
2304
2329
0
-0.35(-0.02%)
Sep 11, 2017
2307
2339
2301
2329
0
+36.85(+1.61%)
Sep 08, 2017
2297
2318
2285
2292
0
+1.40(+0.06%)
Sep 07, 2017
2274
2309
2263
2291
0
+23.71(+1.05%)
Sep 06, 2017
2273
2286
2252
2267
0
-4.16(-0.18%)
Sep 05, 2017
2269
2289
2249
2272
0
-10.85(-0.48%)
Sep 01, 2017
2278
2292
2263
2282
0
+11.87(+0.52%)
Aug 31, 2017
2252
2276
2240
2270
0
+23.00(+1.02%)
Aug 30, 2017
2230
2256
2222
2248
0
+17.48(+0.78%)
Aug 29, 2017
2210
2239
2202
2230
0
+1.26(+0.06%)
Aug 28, 2017
2234
2244
2208
2229
0
-1.82(-0.08%)
Aug 25, 2017
2237
2257
2226
2231
0
-2.88(-0.13%)
Aug 24, 2017
2227
2242
2214
2233
0
+13.32(+0.60%)
Aug 23, 2017
2201
2245
2186
2220
0
+6.00(+0.27%)
Aug 22, 2017
2195
2223
2187
2214
0
+26.58(+1.22%)
Aug 21, 2017
2177
2197
2165
2188
0
+10.53(+0.48%)
Aug 18, 2017
2172
2192
2157
2177
0
+3.59(+0.17%)
Aug 17, 2017
2194
2208
2168
2173
0
-27.62(-1.25%)
Aug 16, 2017
2181
2208
2174
2201
0
+25.96(+1.19%)
Aug 15, 2017
2178
2191
2163
2175
0
-2.94(-0.13%)
Aug 14, 2017
2166
2191
2152
2178
0
+33.81(+1.58%)
Aug 11, 2017
2125
2154
2114
2144
0
+16.90(+0.79%)
Aug 10, 2017
2169
2177
2123
2127
0
-54.92(-2.52%)
Aug 09, 2017
2172
2193
2154
2182
0
-5.57(-0.25%)
Aug 08, 2017
2201
2214
2174
2188
0
-17.37(-0.79%)
Aug 07, 2017
2208
2219
2190
2205
0
-2.37(-0.11%)
Aug 04, 2017
2225
2236
2198
2208
0
-5.96(-0.27%)
Aug 03, 2017
2210
2239
2190
2214
0
+0.11(+0.00%)
Aug 02, 2017
2240
2246
2190
2213
0
-41.99(-1.86%)
Aug 01, 2017
2257
2270
2239
2255
0
+8.77(+0.39%)
Jul 31, 2017
2255
2259
2226
2247
0
-5.13(-0.23%)
Jul 28, 2017
2238
2266
2227
2252
0
+7.86(+0.35%)
Jul 27, 2017
2264
2284
2210
2244
0
-29.59(-1.30%)
Jul 26, 2017
2268
2283
2251
2273
0
+7.40(+0.33%)
Jul 25, 2017
2248
2274
2237
2266
0
+19.92(+0.89%)
Jul 24, 2017
2241
2252
2226
2246
0
+4.19(+0.19%)
Jul 21, 2017
2247
2262
2230
2242
0
-11.24(-0.50%)
Jul 20, 2017
2248
2263
2227
2253
0
+9.53(+0.42%)
Jul 19, 2017
2231
2256
2219
2244
0
+15.30(+0.69%)
Jul 18, 2017
2220
2234
2206
2228
0
+3.91(+0.18%)
Jul 17, 2017
2218
2244
2209
2224
0
-2.92(-0.13%)
Jul 14, 2017
2226
2239
2211
2227
0
+1.32(+0.06%)
Jul 13, 2017
2231
2246
2210
2226
0
-1.64(-0.07%)
Jul 12, 2017
2197
2233
2189
2228
0
+48.92(+2.25%)
Jul 11, 2017
2175
2189
2159
2179
0
-2.94(-0.13%)
Jul 10, 2017
2163
2190
2155
2182
0
+17.31(+0.80%)
Jul 07, 2017
2143
2178
2140
2164
0
+28.51(+1.33%)
Jul 06, 2017
2136
2152
2123
2136
0
-15.20(-0.71%)
Jul 05, 2017
2134
2161
2123
2151
0
+19.80(+0.93%)
Jul 03, 2017
2147
2172
2115
2131
0
-13.76(-0.64%)
Jun 30, 2017
2148
2161
2133
2145
0
+0.32(+0.01%)
Jun 29, 2017
2172
2176
2120
2145
0
-35.68(-1.64%)
Jun 28, 2017
2173
2188
2145
2180
0
+19.00(+0.88%)
Jun 27, 2017
2179
2199
2152
2161
0
-21.28(-0.97%)
Jun 26, 2017
2194
2217
2171
2183
0
-6.36(-0.29%)
Jun 23, 2017
2187
2202
2167
2189
0
+2.05(+0.09%)
Jun 22, 2017
2175
2201
2159
2187
0
+9.87(+0.45%)
Jun 21, 2017
2171
2188
2155
2177
0
+16.68(+0.77%)
Jun 20, 2017
2178
2185
2156
2160
0
-17.56(-0.81%)
Jun 19, 2017
2155
2184
2150
2178
0
+36.72(+1.71%)
Jun 16, 2017
2137
2157
2125
2141
0
+1.56(+0.07%)
Jun 15, 2017
2134
2150
2108
2140
0
-17.86(-0.83%)
Jun 14, 2017
2177
2189
2136
2158
0
-9.93(-0.46%)
Jun 13, 2017
2177
2191
2152
2168
0
+12.99(+0.60%)
Jun 12, 2017
2145
2171
2101
2155
0
-13.39(-0.62%)
Jun 09, 2017
2236
2246
2132
2168
0
-67.31(-3.01%)
Jun 08, 2017
2235
2252
2204
2235
0
-0.07(-0.00%)
Jun 07, 2017
2235
2251
2217
2235
0
+4.40(+0.20%)
Jun 06, 2017
2233
2253
2221
2231
0
-8.22(-0.37%)
Jun 05, 2017
2235
2256
2224
2239
0
-1.65(-0.07%)
Jun 02, 2017
2234
2252
2216
2241
0
+9.04(+0.41%)
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.