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
(DJI:
DJI
)
40,003.59
USD
+134.21 (+0.34%)
Daily Price
Updated: 4:15 PM EDT, May 17, 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, 2019
25046
25046
24813
24815
2,922,314
-354.90(-1.41%)
May 30, 2019
25140
25218
25067
25170
2,113,557
+43.50(+0.17%)
May 29, 2019
25232
25232
24938
25126
2,918,004
-221.40(-0.87%)
May 28, 2019
25617
25718
25347
25348
3,418,656
-237.90(-0.93%)
May 24, 2019
25586
25586
25586
25586
2,013,705
+95.20(+0.37%)
May 23, 2019
25658
25658
25328
25490
3,100,262
-286.10(-1.11%)
May 22, 2019
25818
25878
25755
25777
2,391,440
-100.70(-0.39%)
May 21, 2019
25782
25898
25780
25877
2,556,947
+197.40(+0.77%)
May 20, 2019
25655
25752
25561
25680
2,781,718
-84.10(-0.33%)
May 17, 2019
25720
25949
25658
25764
2,837,569
-98.70(-0.38%)
May 16, 2019
25692
25958
25692
25863
3,181,224
+214.70(+0.84%)
May 15, 2019
25400
25725
25342
25648
2,673,232
+115.90(+0.45%)
May 14, 2019
25384
25689
25384
25532
2,891,748
+207.10(+0.82%)
May 13, 2019
25568
25568
25222
25325
3,600,605
-617.40(-2.38%)
May 10, 2019
25764
26019
25470
25942
2,945,753
+114.00(+0.44%)
May 09, 2019
25879
25885
25517
25828
3,331,036
-138.90(-0.53%)
May 08, 2019
25934
26118
25889
25967
2,728,223
+2.20(+0.01%)
May 07, 2019
26277
26277
25790
25965
3,304,078
-473.40(-1.79%)
May 06, 2019
26161
26476
26034
26438
2,807,194
-66.40(-0.25%)
May 03, 2019
26379
26535
26370
26505
2,489,040
+197.10(+0.75%)
May 02, 2019
26407
26455
26180
26308
2,867,195
-122.30(-0.46%)
May 01, 2019
26639
26689
26426
26430
2,992,017
-162.80(-0.61%)
Apr 30, 2019
26595
26614
26420
26593
3,347,743
+38.50(+0.14%)
Apr 29, 2019
26560
26602
26521
26554
2,768,296
+11.10(+0.04%)
Apr 26, 2019
26455
26544
26393
26543
3,172,883
+81.20(+0.31%)
Apr 25, 2019
26426
26536
26310
26462
2,937,373
-135.00(-0.51%)
Apr 24, 2019
26653
26681
26583
26597
2,792,144
-59.30(-0.22%)
Apr 23, 2019
26514
26696
26504
26656
3,093,877
+145.30(+0.55%)
Apr 22, 2019
26511
26553
26459
26511
2,303,825
-48.40(-0.18%)
Apr 18, 2019
26560
26560
26560
26560
3,326,333
+110.00(+0.42%)
Apr 17, 2019
26468
26501
26392
26450
3,647,207
-3.20(-0.01%)
Apr 16, 2019
26482
26531
26397
26453
3,002,115
+67.90(+0.26%)
Apr 15, 2019
26408
26425
26316
26385
2,499,969
-27.50(-0.10%)
Apr 12, 2019
26358
26437
26310
26412
3,699,078
+269.20(+1.03%)
Apr 11, 2019
26188
26230
26063
26143
2,107,062
-14.10(-0.05%)
Apr 10, 2019
26174
26210
26101
26157
2,024,441
+6.60(+0.03%)
Apr 09, 2019
26244
26246
26103
26151
2,439,671
-190.40(-0.72%)
Apr 08, 2019
26313
26341
26246
26341
2,285,753
-84.00(-0.32%)
Apr 05, 2019
26428
26488
26371
26425
2,295,515
+40.40(+0.15%)
Apr 04, 2019
26213
26399
26213
26385
2,324,692
+166.50(+0.64%)
Apr 03, 2019
26238
26282
26138
26218
2,711,780
+39.00(+0.15%)
Apr 02, 2019
26214
26221
26122
26179
2,499,806
-79.30(-0.30%)
Apr 01, 2019
26075
26281
26072
26258
2,908,474
+329.70(+1.27%)
Mar 29, 2019
25827
25949
25772
25929
3,006,174
+211.20(+0.82%)
Mar 28, 2019
25693
25743
25577
25718
2,339,171
+91.90(+0.36%)
Mar 27, 2019
25676
25758
25425
25626
2,683,759
-32.10(-0.13%)
Mar 26, 2019
25650
25796
25545
25658
3,038,872
+140.90(+0.55%)
Mar 25, 2019
25491
25603
25372
25517
2,998,651
+14.50(+0.06%)
Mar 22, 2019
25845
25877
25501
25502
3,865,080
-460.20(-1.77%)
Mar 21, 2019
25688
26010
25658
25962
3,268,734
+216.80(+0.84%)
Mar 20, 2019
25868
25930
25671
25746
3,213,668
-319.30(-1.23%)
Mar 19, 2019
25988
26110
25988
26065
1,110,102
+150.90(+0.58%)
Mar 18, 2019
25802
25925
25786
25914
2,930,156
+65.20(+0.25%)
Mar 15, 2019
25721
25928
25650
25849
6,169,077
+139.00(+0.54%)
Mar 14, 2019
25692
25753
25621
25710
3,017,255
+7.00(+0.03%)
Mar 13, 2019
25637
25776
25571
25703
3,308,390
+150.00(+0.59%)
Mar 12, 2019
25600
25675
25522
25553
2,289,823
-98.00(-0.38%)
Mar 11, 2019
25208
25662
25208
25651
3,054,596
+200.70(+0.79%)
Mar 08, 2019
25347
25466
25252
25450
2,704,961
-23.00(-0.09%)
Mar 07, 2019
25645
25645
25353
25473
2,818,675
-200.30(-0.78%)
Mar 06, 2019
25819
25838
25634
25674
2,494,787
-133.10(-0.52%)
Mar 05, 2019
25829
25877
25726
25807
2,512,576
-13.10(-0.05%)
Mar 04, 2019
26122
26156
25612
25820
2,912,577
-206.60(-0.79%)
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.