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
Swiss Market Index
(IX:
SSMI
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 20, 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, 2005
6156
6160
6127
6127
78,003,800
-31.50(-0.51%)
May 30, 2005
6159
6162
6145
6159
22,271,800
-2.10(-0.03%)
May 27, 2005
6158
6165
6136
6161
54,975,600
+22.60(+0.37%)
May 26, 2005
6099
6146
6098
6138
65,232,400
+43.10(+0.71%)
May 25, 2005
6075
6113
6071
6095
61,643,800
+15.10(+0.25%)
May 24, 2005
6048
6081
6035
6080
48,996,000
+41.40(+0.69%)
May 23, 2005
6031
6042
6014
6039
32,990,000
+15.50(+0.26%)
May 20, 2005
6030
6036
6003
6023
96,194,400
+5.30(+0.09%)
May 19, 2005
6013
6027
6000
6018
55,344,400
+20.90(+0.35%)
May 18, 2005
5964
6000
5960
5997
61,747,000
+51.80(+0.87%)
May 17, 2005
5961
5966
5936
5945
50,122,400
+2.10(+0.04%)
May 16, 2005
5943
5943
5943
5943
0
+0.00(+0.00%)
May 13, 2005
5935
5957
5931
5943
43,647,200
-5.70(-0.10%)
May 12, 2005
5931
5959
5927
5949
54,786,400
+28.80(+0.49%)
May 11, 2005
5911
5936
5901
5920
62,898,400
+2.40(+0.04%)
May 10, 2005
6008
6016
5918
5918
90,458,400
-85.40(-1.42%)
May 09, 2005
6019
6019
5988
6003
36,394,400
-24.20(-0.40%)
May 06, 2005
6006
6027
5984
6027
54,500,800
+25.20(+0.42%)
May 05, 2005
6002
6002
6002
6002
0
+0.00(+0.00%)
May 04, 2005
5945
6002
5936
6002
98,267,000
+68.20(+1.15%)
May 03, 2005
5929
5934
5902
5934
77,181,400
+9.10(+0.15%)
May 02, 2005
5901
5938
5890
5925
36,485,200
+53.80(+0.92%)
Apr 29, 2005
5822
5882
5822
5871
69,205,000
+20.70(+0.35%)
Apr 28, 2005
5865
5870
5833
5850
79,691,000
+9.60(+0.16%)
Apr 27, 2005
5895
5898
5820
5840
93,504,600
-73.50(-1.24%)
Apr 26, 2005
5914
5919
5880
5914
71,581,200
+14.10(+0.24%)
Apr 25, 2005
5910
5919
5871
5900
42,828,400
-13.00(-0.22%)
Apr 22, 2005
5920
5927
5900
5913
42,464,400
+9.90(+0.17%)
Apr 21, 2005
5889
5928
5888
5903
74,916,400
-11.70(-0.20%)
Apr 20, 2005
5967
5972
5915
5915
87,762,200
-63.20(-1.06%)
Apr 19, 2005
5967
5997
5954
5978
78,401,400
+52.50(+0.89%)
Apr 18, 2005
5946
5946
5896
5925
112,923,600
-93.60(-1.56%)
Apr 15, 2005
6029
6037
5992
6019
149,983,200
-11.50(-0.19%)
Apr 14, 2005
6001
6036
5998
6030
56,403,400
+18.20(+0.30%)
Apr 13, 2005
6018
6024
6006
6012
47,781,200
+24.20(+0.40%)
Apr 12, 2005
6012
6016
5986
5988
41,389,600
-26.60(-0.44%)
Apr 11, 2005
5997
6020
5997
6015
25,986,200
-1.90(-0.03%)
Apr 08, 2005
6037
6042
6005
6017
45,899,400
-7.10(-0.12%)
Apr 07, 2005
6003
6024
5978
6024
143,303,808
+21.30(+0.35%)
Apr 06, 2005
5968
6002
5966
6002
84,566,400
+55.00(+0.92%)
Apr 05, 2005
5923
5959
5916
5947
46,903,600
+44.20(+0.75%)
Apr 04, 2005
5936
5939
5890
5903
44,383,600
-47.70(-0.80%)
Apr 02, 2005
5940
5968
5940
5951
34,092,200
+21.20(+0.36%)
Apr 01, 2005
5962
5966
5930
5930
41,182,000
-3.20(-0.05%)
Mar 31, 2005
5939
5945
5921
5933
47,998,600
-26.90(-0.45%)
Mar 30, 2005
5931
5966
5917
5960
55,221,400
+0.00(+0.00%)
Mar 29, 2005
5931
5966
5917
5960
0
+24.30(+0.41%)
Mar 28, 2005
5936
5936
5936
5936
0
+0.00(+0.00%)
Mar 25, 2005
5929
5946
5919
5936
33,231,600
+9.50(+0.16%)
Mar 24, 2005
5881
5926
5874
5926
63,027,200
+10.40(+0.18%)
Mar 23, 2005
5919
5925
5893
5916
49,052,800
+7.90(+0.13%)
Mar 22, 2005
5896
5936
5893
5908
141,159,808
+0.00(+0.00%)
Mar 21, 2005
5896
5936
5893
5908
0
+10.70(+0.18%)
Mar 19, 2005
5917
5928
5889
5897
98,467,200
-32.00(-0.54%)
Mar 18, 2005
5945
5958
5916
5929
58,599,400
-15.80(-0.27%)
Mar 17, 2005
5995
6006
5940
5945
81,613,200
-66.70(-1.11%)
Mar 16, 2005
6011
6023
5993
6012
51,975,000
+48.50(+0.81%)
Mar 15, 2005
5961
5974
5949
5963
31,429,400
+0.00(+0.00%)
Mar 14, 2005
5961
5974
5949
5963
0
-8.90(-0.15%)
Mar 12, 2005
5963
5992
5958
5972
38,049,400
+26.20(+0.44%)
Mar 11, 2005
5947
5976
5933
5946
45,068,400
-19.80(-0.33%)
Mar 10, 2005
5986
5997
5948
5966
45,946,200
-14.70(-0.25%)
Mar 09, 2005
6008
6018
5972
5980
82,942,800
-34.40(-0.57%)
Mar 08, 2005
6017
6022
5998
6015
33,709,400
+0.00(+0.00%)
Mar 07, 2005
6017
6022
5998
6015
0
+5.30(+0.09%)
Mar 05, 2005
5989
6009
5970
6009
74,803,600
+10.50(+0.18%)
Mar 04, 2005
5990
6015
5986
5999
74,600,800
-14.60(-0.24%)
Mar 03, 2005
5973
6016
5967
6013
63,176,000
+37.90(+0.63%)
Mar 02, 2005
5918
5982
5916
5976
59,055,600
+44.20(+0.75%)
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.