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
Processing Systems & Products Sector
(CIX:
MSECTOR842
)
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 (%)
Jul 31, 2019
816.88
825.75
799.35
806.27
0
-5.75(-0.71%)
Jul 30, 2019
794.06
815.26
784.69
812.02
0
+7.10(+0.88%)
Jul 29, 2019
793.88
809.93
788.48
804.91
0
+12.17(+1.53%)
Jul 26, 2019
784.81
798.67
776.63
792.75
0
+13.00(+1.67%)
Jul 25, 2019
815.44
817.04
777.03
779.74
0
-31.18(-3.85%)
Jul 24, 2019
787.51
816.03
786.48
810.93
0
+17.97(+2.27%)
Jul 23, 2019
782.31
799.14
771.29
792.95
0
+25.60(+3.34%)
Jul 22, 2019
768.92
775.75
761.28
767.35
0
+0.29(+0.04%)
Jul 19, 2019
770.56
779.07
765.64
767.06
0
-3.37(-0.44%)
Jul 18, 2019
764.58
779.48
758.14
770.42
0
+5.28(+0.69%)
Jul 17, 2019
768.82
776.02
751.49
765.14
0
-7.04(-0.91%)
Jul 16, 2019
741.57
775.72
736.01
772.18
0
+30.49(+4.11%)
Jul 15, 2019
758.07
760.20
733.40
741.69
0
-16.00(-2.11%)
Jul 12, 2019
756.42
769.40
744.57
757.68
0
+3.44(+0.46%)
Jul 11, 2019
752.64
765.84
739.31
754.24
0
-1.65(-0.22%)
Jul 10, 2019
745.52
771.26
735.29
755.89
0
+11.21(+1.51%)
Jul 09, 2019
753.05
767.18
741.84
744.68
0
-12.05(-1.59%)
Jul 08, 2019
774.92
776.10
748.68
756.73
0
-21.97(-2.82%)
Jul 05, 2019
758.59
782.16
752.95
778.69
0
+13.53(+1.77%)
Jul 03, 2019
767.48
775.67
761.06
765.16
0
+2.64(+0.35%)
Jul 02, 2019
771.95
774.05
758.38
762.51
0
-8.75(-1.14%)
Jul 01, 2019
780.31
790.03
768.18
771.27
0
+3.58(+0.47%)
Jun 28, 2019
766.94
784.95
752.67
767.69
0
+14.33(+1.90%)
Jun 27, 2019
743.81
760.59
742.35
753.36
0
+9.83(+1.32%)
Jun 26, 2019
738.86
751.11
733.40
743.53
0
+5.70(+0.77%)
Jun 25, 2019
744.24
756.60
726.29
737.83
0
-6.88(-0.92%)
Jun 24, 2019
782.47
786.16
739.26
744.71
0
-42.99(-5.46%)
Jun 21, 2019
798.39
804.39
772.73
787.70
0
-15.21(-1.89%)
Jun 20, 2019
809.50
814.77
787.26
802.91
0
+0.15(+0.02%)
Jun 19, 2019
850.34
856.65
790.97
802.76
0
-42.42(-5.02%)
Jun 18, 2019
869.70
909.07
839.95
845.18
0
-22.33(-2.57%)
Jun 17, 2019
897.96
920.31
863.60
867.50
0
-28.03(-3.13%)
Jun 14, 2019
936.47
939.26
893.65
895.54
0
-45.83(-4.87%)
Jun 13, 2019
926.93
954.96
918.37
941.37
0
+19.67(+2.13%)
Jun 12, 2019
927.98
937.54
914.44
921.70
0
-12.00(-1.28%)
Jun 11, 2019
918.34
944.26
910.28
933.69
0
+22.66(+2.49%)
Jun 10, 2019
873.28
923.07
864.97
911.03
0
+51.39(+5.98%)
Jun 07, 2019
853.43
874.06
838.53
859.64
0
+12.68(+1.50%)
Jun 06, 2019
886.29
888.75
820.26
846.96
0
-29.31(-3.35%)
Jun 05, 2019
890.21
896.96
868.57
876.27
0
-8.56(-0.97%)
Jun 04, 2019
860.27
896.58
853.68
884.83
0
+38.94(+4.60%)
Jun 03, 2019
837.40
862.98
831.29
845.89
0
+7.76(+0.93%)
May 31, 2019
865.81
867.38
831.67
838.13
0
-48.21(-5.44%)
May 30, 2019
887.12
908.13
872.95
886.34
0
+1.52(+0.17%)
May 29, 2019
887.80
895.38
874.52
884.83
0
-9.33(-1.04%)
May 28, 2019
917.01
921.77
891.62
894.16
0
-9.16(-1.01%)
May 24, 2019
890.67
906.09
882.54
903.32
0
+19.41(+2.20%)
May 23, 2019
904.88
906.90
876.99
883.91
0
-36.32(-3.95%)
May 22, 2019
922.00
934.27
912.99
920.23
0
-5.94(-0.64%)
May 21, 2019
918.34
930.60
913.57
926.17
0
+14.74(+1.62%)
May 20, 2019
906.49
918.34
893.09
911.43
0
-2.45(-0.27%)
May 17, 2019
931.91
939.95
910.31
913.88
0
-29.43(-3.12%)
May 16, 2019
943.43
958.08
937.82
943.32
0
+2.32(+0.25%)
May 15, 2019
903.46
947.51
902.47
941.00
0
+28.22(+3.09%)
May 14, 2019
878.97
918.06
875.41
912.78
0
+35.19(+4.01%)
May 13, 2019
861.05
894.34
854.99
877.60
0
-0.44(-0.05%)
May 10, 2019
881.20
889.99
850.20
878.03
0
-9.67(-1.09%)
May 09, 2019
934.62
940.47
884.42
887.71
0
-63.13(-6.64%)
May 08, 2019
939.73
973.76
865.21
950.84
0
-51.75(-5.16%)
May 07, 2019
1014
1025
987.12
1003
0
-24.91(-2.42%)
May 06, 2019
1014
1051
1007
1027
0
-9.69(-0.93%)
May 03, 2019
999.39
1039
988.42
1037
0
+37.38(+3.74%)
May 02, 2019
995.13
1013
985.41
999.80
0
+3.12(+0.31%)
May 01, 2019
1008
1018
992.02
996.68
0
-8.10(-0.81%)
Apr 30, 2019
1027
1029
990.99
1005
0
-24.32(-2.36%)
Apr 29, 2019
998.86
1036
995.51
1029
0
+31.14(+3.12%)
Apr 26, 2019
996.94
1007
985.78
997.96
0
-0.99(-0.10%)
Apr 25, 2019
1017
1018
982.56
998.95
0
-20.12(-1.97%)
Apr 24, 2019
1030
1039
1013
1019
0
-9.99(-0.97%)
Apr 23, 2019
1029
1038
1020
1029
0
+0.85(+0.08%)
Apr 22, 2019
1016
1030
1011
1028
0
+8.81(+0.86%)
Apr 18, 2019
1020
1027
1008
1019
0
-3.86(-0.38%)
Apr 17, 2019
1027
1031
1002
1023
0
+2.78(+0.27%)
Apr 16, 2019
1008
1024
998.64
1020
0
+15.78(+1.57%)
Apr 15, 2019
1026
1034
993.67
1005
0
-19.01(-1.86%)
Apr 12, 2019
1029
1035
1010
1024
0
+1.17(+0.11%)
Apr 11, 2019
1019
1031
1010
1023
0
+1.87(+0.18%)
Apr 10, 2019
987.90
1023
982.10
1021
0
+34.44(+3.49%)
Apr 09, 2019
988.14
996.74
978.41
986.23
0
-6.76(-0.68%)
Apr 08, 2019
984.73
995.36
977.80
992.98
0
+6.32(+0.64%)
Apr 05, 2019
969.24
988.47
967.61
986.66
0
+21.97(+2.28%)
Apr 04, 2019
966.53
974.74
959.23
964.69
0
-0.26(-0.03%)
Apr 03, 2019
951.33
972.63
947.18
964.95
0
+25.32(+2.69%)
Apr 02, 2019
936.67
952.18
933.83
939.63
0
+3.43(+0.37%)
Apr 01, 2019
923.40
938.42
914.09
936.20
0
+27.38(+3.01%)
Mar 29, 2019
905.03
925.26
901.88
908.82
0
+9.05(+1.01%)
Mar 28, 2019
895.43
905.11
883.95
899.76
0
+6.04(+0.68%)
Mar 27, 2019
890.96
898.51
871.42
893.73
0
+3.66(+0.41%)
Mar 26, 2019
918.34
923.60
883.88
890.07
0
-23.80(-2.60%)
Mar 25, 2019
928.01
934.95
905.02
913.87
0
-18.55(-1.99%)
Mar 22, 2019
994.95
999.64
920.77
932.42
0
-70.39(-7.02%)
Mar 21, 2019
988.69
1012
986.66
1003
0
+10.83(+1.09%)
Mar 20, 2019
998.07
1004
978.37
991.98
0
-7.88(-0.79%)
Mar 19, 2019
981.30
1011
973.66
999.86
0
+23.75(+2.43%)
Mar 18, 2019
958.26
978.69
951.55
976.11
0
+19.41(+2.03%)
Mar 15, 2019
950.33
969.79
947.18
956.70
0
+9.12(+0.96%)
Mar 14, 2019
951.07
960.74
940.64
947.58
0
-4.99(-0.52%)
Mar 13, 2019
960.80
971.74
948.40
952.57
0
-4.62(-0.48%)
Mar 12, 2019
945.70
961.46
931.73
957.19
0
+13.00(+1.38%)
Mar 11, 2019
939.02
964.59
932.88
944.19
0
+6.92(+0.74%)
Mar 08, 2019
926.81
941.97
912.18
937.27
0
+4.35(+0.47%)
Mar 07, 2019
951.86
954.71
925.10
932.92
0
-20.58(-2.16%)
Mar 06, 2019
987.84
991.26
951.22
953.50
0
-31.59(-3.21%)
Mar 05, 2019
1008
1009
977.98
985.09
0
-19.65(-1.96%)
Mar 04, 2019
1016
1022
984.93
1005
0
-6.58(-0.65%)
Mar 01, 2019
992.73
1017
990.63
1011
0
+25.16(+2.55%)
Feb 28, 2019
980.13
1003
973.98
986.16
0
-0.14(-0.01%)
Feb 27, 2019
998.24
1001
981.96
986.30
0
-13.78(-1.38%)
Feb 26, 2019
1004
1017
996.25
1000
0
-8.30(-0.82%)
Feb 25, 2019
1016
1031
999.50
1008
0
-0.72(-0.07%)
Feb 22, 2019
985.71
1011
982.86
1009
0
+24.98(+2.54%)
Feb 21, 2019
972.17
985.85
958.68
984.12
0
+16.14(+1.67%)
Feb 20, 2019
978.86
991.05
967.20
967.98
0
-14.55(-1.48%)
Feb 19, 2019
975.97
988.55
963.63
982.53
0
-2.21(-0.22%)
Feb 15, 2019
956.90
989.28
947.40
984.74
0
+32.95(+3.46%)
Feb 14, 2019
936.64
968.01
934.76
951.79
0
+13.56(+1.44%)
Feb 13, 2019
921.64
942.65
903.73
938.23
0
+20.32(+2.21%)
Feb 12, 2019
918.97
934.18
905.63
917.91
0
+7.08(+0.78%)
Feb 11, 2019
885.76
912.52
863.18
910.83
0
+29.13(+3.30%)
Feb 08, 2019
900.22
915.30
873.07
881.70
0
-27.78(-3.05%)
Feb 07, 2019
938.33
945.91
895.11
909.48
0
-33.15(-3.52%)
Feb 06, 2019
886.66
949.23
874.92
942.62
0
+139.67(+17.40%)
Feb 05, 2019
796.80
814.61
792.93
802.95
0
+6.44(+0.81%)
Feb 04, 2019
778.64
807.00
770.27
796.51
0
+16.86(+2.16%)
Feb 01, 2019
777.36
798.13
775.27
779.65
0
-0.12(-0.02%)
Jan 31, 2019
766.17
782.94
759.84
779.77
0
+11.60(+1.51%)
Jan 30, 2019
757.55
774.50
751.36
768.17
0
+10.41(+1.37%)
Jan 29, 2019
765.50
767.49
745.55
757.77
0
-6.31(-0.83%)
Jan 28, 2019
741.32
769.55
736.44
764.07
0
+13.00(+1.73%)
Jan 25, 2019
745.03
769.40
738.20
751.07
0
+13.94(+1.89%)
Jan 24, 2019
718.74
746.82
714.30
737.13
0
+18.61(+2.59%)
Jan 23, 2019
723.98
735.59
708.80
718.52
0
+1.01(+0.14%)
Jan 22, 2019
729.83
731.54
704.65
717.51
0
-19.26(-2.61%)
Jan 18, 2019
753.64
761.07
732.47
736.78
0
-10.48(-1.40%)
Jan 17, 2019
728.71
751.09
719.71
747.26
0
+16.84(+2.31%)
Jan 16, 2019
732.93
736.40
718.65
730.42
0
+4.47(+0.62%)
Jan 15, 2019
721.16
734.14
716.01
725.95
0
+6.12(+0.85%)
Jan 14, 2019
721.37
729.50
701.33
719.83
0
-10.29(-1.41%)
Jan 11, 2019
728.41
736.36
713.72
730.13
0
-1.38(-0.19%)
Jan 10, 2019
714.00
734.48
707.94
731.51
0
+11.88(+1.65%)
Jan 09, 2019
709.58
726.64
699.61
719.62
0
+11.27(+1.59%)
Jan 08, 2019
703.80
716.98
690.99
708.35
0
+13.15(+1.89%)
Jan 07, 2019
698.68
711.23
681.45
695.20
0
-1.22(-0.17%)
Jan 04, 2019
666.99
703.82
660.71
696.41
0
+39.84(+6.07%)
Jan 03, 2019
664.57
681.30
652.47
656.58
0
-16.97(-2.52%)
Jan 02, 2019
660.62
692.62
655.75
673.55
0
+1.81(+0.27%)
Dec 31, 2018
673.44
682.01
661.55
671.74
0
+5.28(+0.79%)
Dec 28, 2018
659.83
679.61
650.01
666.46
0
+7.30(+1.11%)
Dec 27, 2018
668.15
682.79
630.88
659.16
0
-19.60(-2.89%)
Dec 26, 2018
631.39
681.36
630.50
678.76
0
+47.04(+7.45%)
Dec 24, 2018
645.04
652.05
623.22
631.72
0
-19.96(-3.06%)
Dec 21, 2018
688.31
691.51
649.59
651.68
0
-35.05(-5.10%)
Dec 20, 2018
696.80
704.88
678.96
686.73
0
-13.83(-1.97%)
Dec 19, 2018
715.78
730.30
695.47
700.55
0
-14.91(-2.08%)
Dec 18, 2018
718.43
730.74
709.97
715.47
0
+0.81(+0.11%)
Dec 17, 2018
731.30
742.23
705.71
714.65
0
-20.68(-2.81%)
Dec 14, 2018
748.24
762.93
729.50
735.34
0
-23.55(-3.10%)
Dec 13, 2018
792.38
799.89
755.83
758.88
0
-28.73(-3.65%)
Dec 12, 2018
788.01
803.19
778.41
787.61
0
+8.39(+1.08%)
Dec 11, 2018
793.77
807.09
771.41
779.22
0
-9.86(-1.25%)
Dec 10, 2018
805.80
813.36
768.77
789.08
0
-16.95(-2.10%)
Dec 07, 2018
824.92
838.69
795.64
806.03
0
-22.06(-2.66%)
Dec 06, 2018
847.54
854.81
814.49
828.09
0
-38.42(-4.43%)
Dec 04, 2018
910.89
920.33
862.25
866.51
0
-48.83(-5.33%)
Dec 03, 2018
925.51
927.16
899.06
915.33
0
-1.07(-0.12%)
Nov 30, 2018
926.11
935.32
899.08
916.40
0
-11.45(-1.23%)
Nov 29, 2018
883.50
945.96
881.40
927.85
0
+44.71(+5.06%)
Nov 28, 2018
875.06
889.22
838.57
883.14
0
+9.99(+1.14%)
Nov 27, 2018
915.79
934.68
868.72
873.15
0
-48.38(-5.25%)
Nov 26, 2018
945.75
966.45
912.31
921.53
0
-79.86(-7.98%)
Nov 23, 2018
974.77
1024
972.63
1001
0
+13.39(+1.35%)
Nov 21, 2018
988.00
988.00
988.00
988.00
0
+33.56(+3.52%)
Nov 20, 2018
970.67
976.96
921.01
954.45
0
-32.60(-3.30%)
Nov 19, 2018
1025
1033
976.57
987.04
0
-42.77(-4.15%)
Nov 16, 2018
1021
1040
1009
1030
0
-1.09(-0.11%)
Nov 15, 2018
1013
1053
971.75
1031
0
+12.10(+1.19%)
Nov 14, 2018
1071
1100
1016
1019
0
-38.22(-3.62%)
Nov 13, 2018
1059
1082
1024
1057
0
-0.99(-0.09%)
Nov 12, 2018
1122
1129
1054
1058
0
-69.14(-6.13%)
Nov 09, 2018
1184
1192
1113
1127
0
-71.04(-5.93%)
Nov 08, 2018
1153
1218
1031
1198
0
+47.77(+4.15%)
Nov 07, 2018
1144
1205
1090
1150
0
-30.36(-2.57%)
Nov 06, 2018
1163
1192
1160
1181
0
+14.81(+1.27%)
Nov 05, 2018
1190
1200
1157
1166
0
-27.18(-2.28%)
Nov 02, 2018
1179
1204
1176
1193
0
+18.52(+1.58%)
Nov 01, 2018
1148
1181
1136
1175
0
+32.87(+2.88%)
Oct 31, 2018
1132
1155
1118
1142
0
+24.54(+2.20%)
Oct 30, 2018
1110
1135
1102
1117
0
+9.06(+0.82%)
Oct 29, 2018
1126
1142
1094
1108
0
-1.80(-0.16%)
Oct 26, 2018
1123
1136
1105
1110
0
+5.39(+0.49%)
Oct 24, 2018
1140
1156
1096
1105
0
-35.91(-3.15%)
Oct 23, 2018
1118
1150
1113
1140
0
+12.81(+1.14%)
Oct 22, 2018
1127
1140
1116
1128
0
+12.48(+1.12%)
Oct 19, 2018
1112
1132
1111
1115
0
+7.09(+0.64%)
Oct 18, 2018
1112
1125
1094
1108
0
-5.18(-0.47%)
Oct 17, 2018
1102
1120
1091
1113
0
+6.14(+0.55%)
Oct 16, 2018
1082
1115
1075
1107
0
+34.39(+3.21%)
Oct 15, 2018
1033
1086
1029
1073
0
+44.02(+4.28%)
Oct 12, 2018
1047
1055
1013
1029
0
-0.47(-0.05%)
Oct 11, 2018
1030
1049
1014
1029
0
-5.25(-0.51%)
Oct 10, 2018
1072
1072
1028
1034
0
-40.39(-3.76%)
Oct 09, 2018
1097
1104
1072
1075
0
-24.39(-2.22%)
Oct 08, 2018
1112
1116
1087
1099
0
-13.32(-1.20%)
Oct 05, 2018
1125
1129
1096
1113
0
-13.64(-1.21%)
Oct 04, 2018
1136
1138
1120
1126
0
-15.28(-1.34%)
Oct 03, 2018
1137
1160
1135
1141
0
+9.96(+0.88%)
Oct 02, 2018
1160
1166
1116
1132
0
-30.34(-2.61%)
Oct 01, 2018
1193
1199
1158
1162
0
-26.19(-2.20%)
Sep 28, 2018
1171
1199
1170
1188
0
+14.93(+1.27%)
Sep 27, 2018
1181
1188
1168
1173
0
-4.17(-0.35%)
Sep 26, 2018
1197
1201
1175
1177
0
-16.00(-1.34%)
Sep 25, 2018
1195
1200
1176
1193
0
-2.96(-0.25%)
Sep 24, 2018
1159
1202
1153
1196
0
+32.66(+2.81%)
Sep 21, 2018
1176
1191
1159
1164
0
-14.68(-1.25%)
Sep 20, 2018
1169
1187
1165
1178
0
+15.09(+1.30%)
Sep 19, 2018
1192
1195
1158
1163
0
-28.53(-2.39%)
Sep 18, 2018
1190
1202
1182
1192
0
+0.01(+0.00%)
Sep 17, 2018
1214
1217
1184
1192
0
-24.87(-2.04%)
Sep 14, 2018
1236
1245
1209
1217
0
-18.77(-1.52%)
Sep 13, 2018
1252
1263
1230
1235
0
-10.23(-0.82%)
Sep 12, 2018
1259
1260
1229
1246
0
-10.94(-0.87%)
Sep 11, 2018
1215
1264
1208
1257
0
+41.19(+3.39%)
Sep 10, 2018
1227
1235
1206
1215
0
-11.65(-0.95%)
Sep 07, 2018
1233
1242
1219
1227
0
-8.93(-0.72%)
Sep 06, 2018
1275
1283
1230
1236
0
-37.48(-2.94%)
Sep 05, 2018
1279
1281
1232
1273
0
-10.86(-0.85%)
Sep 04, 2018
1300
1305
1267
1284
0
-19.50(-1.50%)
Aug 31, 2018
1304
1304
1304
1304
0
-3.82(-0.29%)
Aug 30, 2018
1304
1312
1291
1308
0
+3.06(+0.23%)
Aug 29, 2018
1305
1315
1296
1304
0
+1.24(+0.10%)
Aug 28, 2018
1324
1332
1301
1303
0
-18.44(-1.40%)
Aug 27, 2018
1308
1331
1302
1322
0
+15.69(+1.20%)
Aug 24, 2018
1293
1312
1289
1306
0
+17.30(+1.34%)
Aug 23, 2018
1293
1302
1280
1289
0
-6.87(-0.53%)
Aug 22, 2018
1296
1307
1286
1296
0
-2.71(-0.21%)
Aug 21, 2018
1285
1307
1280
1298
0
-11.00(-0.84%)
Aug 20, 2018
1317
1325
1304
1309
0
-3.57(-0.27%)
Aug 17, 2018
1299
1325
1296
1313
0
+10.10(+0.78%)
Aug 16, 2018
1306
1314
1297
1303
0
+0.55(+0.04%)
Aug 15, 2018
1308
1313
1279
1302
0
-11.80(-0.90%)
Aug 14, 2018
1324
1328
1305
1314
0
-6.88(-0.52%)
Aug 13, 2018
1321
1333
1311
1321
0
+4.64(+0.35%)
Aug 10, 2018
1324
1348
1313
1316
0
-11.61(-0.87%)
Aug 09, 2018
1337
1345
1316
1328
0
-14.99(-1.12%)
Aug 08, 2018
1409
1429
1331
1343
0
-13.74(-1.01%)
Aug 07, 2018
1361
1367
1351
1357
0
-0.23(-0.02%)
Aug 06, 2018
1351
1364
1344
1357
0
+4.04(+0.30%)
Aug 03, 2018
1356
1366
1343
1353
0
-3.37(-0.25%)
Aug 02, 2018
1350
1361
1335
1356
0
+5.14(+0.38%)
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.