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
Healthcare Sector
(CIX:
MSECTOR5
)
1,959.60
+0.33 (+0.02%)
Last Price
Updated: 1:04 PM EDT, May 1, 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 (%)
Jul 31, 2009
1122
1146
1106
1122
0
-0.35(-0.03%)
Jul 30, 2009
1122
1151
1107
1122
0
+2.23(+0.20%)
Jul 29, 2009
1114
1139
1095
1120
0
-0.03(-0.00%)
Jul 28, 2009
1105
1138
1088
1120
0
+15.34(+1.39%)
Jul 27, 2009
1107
1120
1083
1104
0
-0.04(-0.00%)
Jul 25, 2009
1087
1110
1077
1104
0
-2.90(-0.26%)
Jul 24, 2009
1088
1114
1077
1107
0
+15.57(+1.43%)
Jul 23, 2009
1058
1105
1062
1092
0
+23.63(+2.21%)
Jul 22, 2009
1055
1087
1054
1068
0
-6.31(-0.59%)
Jul 21, 2009
1062
1090
1054
1074
0
+28.81(+2.76%)
Jun 26, 2009
1033
1057
1014
1046
0
+5.59(+0.54%)
Jun 25, 2009
1028
1050
1012
1040
0
+27.35(+2.70%)
Jun 24, 2009
1008
1030
993.34
1013
0
+10.88(+1.09%)
Jun 23, 2009
1006
1026
986.80
1002
0
+3.43(+0.34%)
Jun 22, 2009
1017
1026
989.15
998.38
0
-26.72(-2.61%)
Jun 19, 2009
1027
1048
1008
1025
0
+6.74(+0.66%)
Jun 18, 2009
999.28
1029
988.62
1018
0
+18.73(+1.87%)
Jun 17, 2009
986.70
1017
973.15
999.63
0
+13.98(+1.42%)
Jun 16, 2009
994.23
1013
974.35
985.65
0
-2.91(-0.29%)
Jun 15, 2009
1006
1014
973.76
988.56
0
-26.82(-2.64%)
Jun 12, 2009
1013
1030
994.89
1015
0
-0.95(-0.09%)
Jun 11, 2009
1006
1033
998.45
1016
0
+10.40(+1.03%)
Jun 10, 2009
1016
1027
990.87
1006
0
-6.53(-0.64%)
Jun 09, 2009
1019
1029
996.28
1012
0
-11.08(-1.08%)
Jun 08, 2009
1008
1038
997.37
1024
0
-0.62(-0.06%)
Jun 05, 2009
1031
1044
1005
1024
0
-2.73(-0.27%)
Jun 04, 2009
1033
1044
1007
1027
0
-1.90(-0.18%)
Jun 03, 2009
1028
1044
1009
1029
0
-7.86(-0.76%)
Jun 02, 2009
1024
1053
1008
1037
0
+9.22(+0.90%)
Jun 01, 2009
1021
1045
1007
1027
0
+19.89(+1.97%)
May 29, 2009
999.08
1016
980.44
1008
0
+11.95(+1.20%)
May 28, 2009
1000
1015
978.63
995.59
0
-0.54(-0.05%)
May 27, 2009
1001
1016
985.05
996.13
0
-5.95(-0.59%)
May 26, 2009
976.14
1012
964.64
1002
0
+21.49(+2.19%)
May 25, 2009
986.33
1001
968.84
980.59
0
+0.00(+0.00%)
May 22, 2009
986.32
1001
968.84
980.59
0
-1.74(-0.18%)
May 21, 2009
995.45
1011
968.57
982.32
0
-20.95(-2.09%)
May 20, 2009
1003
1027
989.09
1003
0
+5.73(+0.57%)
May 19, 2009
993.88
1016
976.00
997.54
0
+4.79(+0.48%)
May 18, 2009
984.19
1005
958.80
992.75
0
+20.75(+2.13%)
May 15, 2009
985.98
1001
959.23
972.00
0
-14.60(-1.48%)
May 14, 2009
985.01
1004
964.34
986.60
0
+3.27(+0.33%)
May 13, 2009
997.51
1013
970.83
983.33
0
-21.27(-2.12%)
May 12, 2009
1011
1027
984.20
1005
0
-1.53(-0.15%)
May 11, 2009
1002
1027
984.21
1006
0
-3.52(-0.35%)
May 08, 2009
997.92
1025
982.00
1010
0
+18.54(+1.87%)
May 07, 2009
981.41
1019
963.92
991.11
0
+19.05(+1.96%)
May 06, 2009
986.29
997.25
953.28
972.06
0
-5.95(-0.61%)
May 05, 2009
971.41
995.30
950.55
978.01
0
+4.59(+0.47%)
May 04, 2009
961.96
981.56
944.29
973.42
0
+24.49(+2.58%)
May 01, 2009
956.38
971.42
928.83
948.93
0
-4.49(-0.47%)
Apr 30, 2009
971.14
990.19
938.29
953.42
0
-10.63(-1.10%)
Apr 29, 2009
953.59
981.14
934.84
964.05
0
+20.08(+2.13%)
Apr 28, 2009
930.15
965.73
914.81
943.97
0
+10.03(+1.07%)
Apr 27, 2009
920.43
953.32
907.40
933.94
0
+12.13(+1.32%)
Apr 24, 2009
912.31
937.81
896.08
921.81
0
+16.14(+1.78%)
Apr 23, 2009
910.78
928.17
881.45
905.67
0
-3.77(-0.42%)
Apr 22, 2009
906.05
931.81
888.03
909.44
0
-2.15(-0.24%)
Apr 21, 2009
901.65
931.01
883.20
911.59
0
+11.02(+1.22%)
Apr 20, 2009
911.37
928.01
888.55
900.57
0
-23.95(-2.59%)
Apr 17, 2009
918.24
938.47
901.94
924.52
0
+8.30(+0.91%)
Apr 16, 2009
915.07
933.00
893.74
916.22
0
+8.18(+0.90%)
Apr 15, 2009
898.48
921.98
881.54
908.04
0
+4.34(+0.48%)
Apr 14, 2009
904.07
923.74
885.68
903.70
0
-5.97(-0.66%)
Apr 13, 2009
905.16
922.94
890.85
909.67
0
+2.19(+0.24%)
Apr 10, 2009
899.74
922.57
884.73
907.48
0
+0.00(+0.00%)
Apr 09, 2009
899.74
922.57
884.73
907.48
0
+18.11(+2.04%)
Apr 08, 2009
884.63
903.52
866.68
889.37
0
+10.43(+1.19%)
Apr 07, 2009
880.46
904.72
861.50
878.93
0
-8.51(-0.96%)
Apr 06, 2009
883.72
907.83
868.48
887.44
0
-2.01(-0.23%)
Apr 03, 2009
894.88
909.90
867.27
889.45
0
-6.57(-0.73%)
Apr 02, 2009
893.91
919.32
875.89
896.02
0
+15.05(+1.71%)
Apr 01, 2009
871.60
891.58
851.31
880.96
0
-2.42(-0.27%)
Mar 31, 2009
879.46
907.33
863.41
883.38
0
+11.65(+1.34%)
Mar 30, 2009
869.60
887.68
847.78
871.73
0
-10.59(-1.20%)
Mar 27, 2009
895.27
911.31
872.00
882.32
0
-22.47(-2.48%)
Mar 26, 2009
886.73
915.56
871.89
904.79
0
+3.43(+0.38%)
Mar 25, 2009
892.37
920.20
873.24
901.36
0
+17.23(+1.95%)
Mar 24, 2009
886.84
910.44
868.20
884.13
0
-11.92(-1.33%)
Mar 23, 2009
874.66
900.42
864.24
896.06
0
+37.18(+4.33%)
Mar 20, 2009
872.76
886.55
846.45
858.88
0
-11.43(-1.31%)
Mar 19, 2009
894.86
903.19
855.04
870.31
0
-19.85(-2.23%)
Mar 18, 2009
882.71
911.24
865.50
890.16
0
+1.88(+0.21%)
Mar 17, 2009
869.38
893.27
852.21
888.28
0
+22.02(+2.54%)
Mar 16, 2009
880.15
897.75
855.93
866.26
0
-9.84(-1.12%)
Mar 13, 2009
858.83
886.27
844.98
876.10
0
+21.30(+2.49%)
Mar 12, 2009
811.93
861.46
802.49
854.80
0
+42.44(+5.22%)
Mar 11, 2009
825.82
847.62
800.15
812.36
0
-10.66(-1.30%)
Mar 10, 2009
801.48
835.58
790.13
823.02
0
+30.48(+3.85%)
Mar 09, 2009
798.12
819.27
779.04
792.54
0
-13.20(-1.64%)
Mar 06, 2009
806.77
825.54
781.18
805.74
0
+1.96(+0.24%)
Mar 05, 2009
826.00
837.15
794.48
803.78
0
-34.71(-4.14%)
Mar 04, 2009
825.96
856.37
810.31
838.49
0
+20.66(+2.53%)
Mar 03, 2009
826.34
848.45
796.93
817.82
0
-2.42(-0.30%)
Mar 02, 2009
852.82
866.82
808.09
820.24
0
-47.02(-5.42%)
Feb 27, 2009
884.08
906.82
855.18
867.26
0
-29.10(-3.25%)
Feb 26, 2009
945.46
957.30
885.37
896.36
0
-44.50(-4.73%)
Feb 25, 2009
958.05
970.43
925.28
940.86
0
-21.74(-2.26%)
Feb 24, 2009
949.91
975.54
934.46
962.60
0
+19.76(+2.10%)
Feb 23, 2009
977.13
988.29
932.43
942.84
0
-31.22(-3.20%)
Feb 20, 2009
972.15
994.46
949.03
974.05
0
-8.03(-0.82%)
Feb 19, 2009
993.95
1010
972.64
982.09
0
-3.79(-0.38%)
Feb 18, 2009
995.07
1008
969.34
985.88
0
-4.11(-0.42%)
Feb 17, 2009
992.69
1013
971.31
989.99
0
-22.43(-2.22%)
Feb 16, 2009
1011
1031
994.39
1012
0
+0.00(+0.00%)
Feb 13, 2009
1011
1031
994.39
1012
0
-1.65(-0.16%)
Feb 12, 2009
991.03
1021
973.34
1014
0
+13.42(+1.34%)
Feb 11, 2009
992.33
1014
975.26
1001
0
+12.54(+1.27%)
Feb 10, 2009
1009
1029
973.68
988.11
0
-27.06(-2.67%)
Feb 09, 2009
1015
1030
994.44
1015
0
-0.95(-0.09%)
Feb 06, 2009
997.15
1028
986.80
1016
0
+13.73(+1.37%)
Feb 05, 2009
984.40
1015
973.62
1002
0
+13.75(+1.39%)
Feb 04, 2009
999.48
1017
976.78
988.64
0
-8.85(-0.89%)
Feb 03, 2009
985.54
1011
964.83
997.49
0
+18.00(+1.84%)
Feb 02, 2009
959.76
992.72
947.21
979.49
0
+11.01(+1.14%)
Jan 30, 2009
977.73
992.83
953.77
968.48
0
-5.84(-0.60%)
Jan 29, 2009
982.83
999.28
960.15
974.32
0
-17.83(-1.80%)
Jan 28, 2009
986.47
1007
969.00
992.15
0
+18.03(+1.85%)
Jan 27, 2009
961.13
986.32
950.48
974.13
0
+18.39(+1.92%)
Jan 26, 2009
951.54
977.39
933.36
955.74
0
+8.97(+0.95%)
Jan 23, 2009
937.08
964.39
916.89
946.77
0
-5.03(-0.53%)
Jan 22, 2009
942.15
968.49
925.56
951.80
0
-3.06(-0.32%)
Jan 21, 2009
936.65
965.65
914.68
954.87
0
+26.42(+2.85%)
Jan 20, 2009
963.67
978.99
921.22
928.45
0
-45.52(-4.67%)
Jan 19, 2009
970.45
989.45
946.81
973.97
0
+3.21(+0.33%)
Jan 16, 2009
968.01
986.60
943.92
970.75
0
+10.34(+1.08%)
Jan 15, 2009
952.80
973.12
919.04
960.42
0
+6.79(+0.71%)
Jan 14, 2009
963.68
978.94
938.55
953.62
0
-22.65(-2.32%)
Jan 13, 2009
965.33
993.66
949.10
976.28
0
+6.55(+0.68%)
Jan 12, 2009
980.67
996.96
952.98
969.73
0
-12.64(-1.29%)
Jan 09, 2009
996.42
1009
959.93
982.37
0
-14.72(-1.48%)
Jan 08, 2009
986.35
1012
965.48
997.09
0
+9.45(+0.96%)
Jan 07, 2009
988.44
1011
967.50
987.64
0
-9.09(-0.91%)
Jan 06, 2009
998.76
1023
969.42
996.73
0
+1.34(+0.13%)
Jan 05, 2009
997.66
1015
969.39
995.39
0
-5.20(-0.52%)
Jan 02, 2009
985.31
1012
965.29
1001
0
+21.20(+2.16%)
Jan 01, 2009
963.12
993.36
951.03
979.39
0
+1.00(+0.10%)
Dec 31, 2008
962.69
992.10
950.98
978.39
0
+13.93(+1.44%)
Dec 30, 2008
945.87
970.08
933.72
964.46
0
+25.41(+2.71%)
Dec 29, 2008
949.79
959.52
920.81
939.05
0
-9.44(-1.00%)
Dec 26, 2008
941.44
957.67
927.80
948.49
0
+8.34(+0.89%)
Dec 25, 2008
939.55
953.35
921.73
940.15
0
+0.00(+0.00%)
Dec 24, 2008
939.55
953.35
921.73
940.15
0
+0.82(+0.09%)
Dec 23, 2008
948.13
966.12
926.06
939.34
0
-3.78(-0.40%)
Dec 22, 2008
957.25
969.96
919.67
943.12
0
-10.36(-1.09%)
Dec 19, 2008
956.85
982.27
929.68
953.48
0
+4.39(+0.46%)
Dec 18, 2008
945.67
975.16
923.21
949.09
0
+6.94(+0.74%)
Dec 17, 2008
929.35
960.44
915.57
942.15
0
+4.07(+0.43%)
Dec 16, 2008
909.76
947.64
894.68
938.08
0
+33.76(+3.73%)
Dec 15, 2008
921.08
935.39
886.40
904.32
0
-15.68(-1.70%)
Dec 12, 2008
894.10
929.53
879.70
919.99
0
+8.58(+0.94%)
Dec 11, 2008
914.16
948.86
893.91
911.41
0
-9.28(-1.01%)
Dec 10, 2008
921.21
945.55
898.33
920.69
0
+5.06(+0.55%)
Dec 09, 2008
924.81
953.19
898.16
915.63
0
-17.31(-1.86%)
Dec 08, 2008
925.96
955.40
902.59
932.95
0
+21.35(+2.34%)
Dec 05, 2008
876.41
920.68
851.57
911.60
0
+28.09(+3.18%)
Dec 04, 2008
891.39
920.57
864.61
883.51
0
-17.93(-1.99%)
Dec 03, 2008
879.63
914.29
854.41
901.44
0
+19.72(+2.24%)
Dec 02, 2008
865.46
894.47
841.62
881.72
0
+28.03(+3.28%)
Dec 01, 2008
892.57
910.39
844.08
853.69
0
-54.14(-5.96%)
Nov 28, 2008
891.86
917.12
877.87
907.83
0
+12.46(+1.39%)
Nov 27, 2008
860.33
903.07
846.84
895.37
0
+0.00(+0.00%)
Nov 26, 2008
860.33
903.07
846.84
895.37
0
+19.08(+2.18%)
Nov 25, 2008
879.34
931.35
844.70
876.29
0
+5.41(+0.62%)
Nov 24, 2008
844.63
887.49
822.00
870.88
0
+36.37(+4.36%)
Nov 21, 2008
829.67
856.12
773.38
834.51
0
+18.11(+2.22%)
Nov 20, 2008
866.87
892.10
802.95
816.40
0
-60.67(-6.92%)
Nov 19, 2008
931.38
950.45
870.29
877.07
0
-58.97(-6.30%)
Nov 18, 2008
938.48
965.04
901.86
936.04
0
-4.34(-0.46%)
Nov 17, 2008
946.23
974.83
921.27
940.38
0
-12.65(-1.33%)
Nov 14, 2008
971.86
1001
940.33
953.03
0
-34.79(-3.52%)
Nov 13, 2008
938.04
996.49
904.10
987.82
0
+55.98(+6.01%)
Nov 12, 2008
958.38
978.68
922.59
931.84
0
-41.42(-4.26%)
Nov 11, 2008
983.57
1005
950.46
973.26
0
-17.54(-1.77%)
Nov 10, 2008
1017
1030
973.92
990.80
0
-9.90(-0.99%)
Nov 07, 2008
991.42
1020
966.70
1001
0
+17.77(+1.81%)
Nov 06, 2008
1002
1027
964.43
982.93
0
-24.86(-2.47%)
Nov 05, 2008
1027
1057
984.70
1008
0
-29.62(-2.86%)
Nov 04, 2008
1048
1071
1005
1037
0
+3.28(+0.32%)
Nov 03, 2008
1032
1059
1002
1034
0
+9.92(+0.97%)
Oct 31, 2008
988.74
1044
962.24
1024
0
+30.68(+3.09%)
Oct 30, 2008
973.73
1014
945.74
993.53
0
+43.82(+4.61%)
Oct 29, 2008
940.12
987.70
913.11
949.71
0
+9.60(+1.02%)
Oct 28, 2008
907.17
954.81
869.54
940.10
0
+50.31(+5.65%)
Oct 27, 2008
920.50
948.70
877.87
889.79
0
-43.29(-4.64%)
Oct 24, 2008
906.24
962.70
883.44
933.08
0
-30.03(-3.12%)
Oct 23, 2008
983.24
1011
918.86
963.11
0
-20.72(-2.11%)
Oct 22, 2008
1011
1031
960.83
983.83
0
-50.49(-4.88%)
Oct 21, 2008
1036
1070
1012
1034
0
-11.47(-1.10%)
Oct 20, 2008
1023
1057
996.97
1046
0
+34.71(+3.43%)
Oct 17, 2008
997.92
1060
969.11
1011
0
-2.79(-0.28%)
Oct 16, 2008
998.11
1037
941.22
1014
0
+25.29(+2.56%)
Oct 15, 2008
1055
1071
979.51
988.58
0
-76.37(-7.17%)
Oct 14, 2008
1099
1128
1031
1065
0
-1.94(-0.18%)
Oct 13, 2008
1009
1085
978.25
1067
0
+102.52(+10.63%)
Oct 10, 2008
950.34
1022
874.93
964.37
0
-23.86(-2.41%)
Oct 09, 2008
1081
1101
974.83
988.23
0
-86.64(-8.06%)
Oct 08, 2008
1073
1124
1041
1075
0
-18.57(-1.70%)
Oct 07, 2008
1137
1166
1078
1093
0
-37.69(-3.33%)
Oct 06, 2008
1176
1194
1079
1131
0
-64.36(-5.38%)
Oct 03, 2008
1223
1249
1183
1195
0
-17.18(-1.42%)
Oct 02, 2008
1239
1256
1198
1213
0
-27.91(-2.25%)
Oct 01, 2008
1242
1267
1214
1241
0
-9.61(-0.77%)
Sep 30, 2008
1243
1271
1206
1250
0
+22.88(+1.86%)
Sep 29, 2008
1274
1295
1197
1227
0
-61.29(-4.76%)
Sep 26, 2008
1274
1307
1256
1289
0
+0.73(+0.06%)
Sep 25, 2008
1283
1309
1264
1288
0
+10.94(+0.86%)
Sep 24, 2008
1281
1303
1257
1277
0
-2.09(-0.16%)
Sep 23, 2008
1289
1317
1261
1279
0
-10.39(-0.81%)
Sep 22, 2008
1314
1335
1275
1289
0
-29.78(-2.26%)
Sep 19, 2008
1347
1388
1259
1319
0
+19.63(+1.51%)
Sep 18, 2008
1275
1324
1233
1300
0
+36.83(+2.92%)
Sep 17, 2008
1295
1319
1249
1263
0
-44.11(-3.38%)
Sep 16, 2008
1289
1326
1262
1307
0
+4.73(+0.36%)
Sep 15, 2008
1304
1337
1280
1302
0
-29.63(-2.22%)
Sep 12, 2008
1322
1346
1302
1332
0
+3.76(+0.28%)
Sep 11, 2008
1309
1341
1288
1328
0
+6.63(+0.50%)
Sep 10, 2008
1326
1345
1300
1321
0
+2.31(+0.18%)
Sep 09, 2008
1338
1363
1311
1319
0
-21.24(-1.58%)
Sep 08, 2008
1340
1360
1312
1340
0
+21.10(+1.60%)
Sep 05, 2008
1322
1338
1296
1319
0
-9.16(-0.69%)
Sep 04, 2008
1353
1364
1318
1328
0
-31.57(-2.32%)
Sep 03, 2008
1355
1376
1337
1360
0
+3.13(+0.23%)
Sep 02, 2008
1369
1392
1340
1357
0
-1.33(-0.10%)
Sep 01, 2008
1366
1382
1347
1358
0
+0.00(+0.00%)
Aug 29, 2008
1366
1382
1347
1358
0
-11.81(-0.86%)
Aug 28, 2008
1358
1379
1346
1370
0
+13.50(+1.00%)
Aug 27, 2008
1351
1372
1330
1356
0
+5.63(+0.42%)
Aug 26, 2008
1348
1370
1332
1351
0
+1.87(+0.14%)
Aug 25, 2008
1365
1378
1333
1349
0
-22.78(-1.66%)
Aug 22, 2008
1359
1384
1344
1372
0
+17.33(+1.28%)
Aug 21, 2008
1346
1369
1329
1354
0
+0.88(+0.07%)
Aug 20, 2008
1364
1378
1335
1353
0
-7.47(-0.55%)
Aug 19, 2008
1368
1386
1342
1361
0
-13.31(-0.97%)
Aug 18, 2008
1399
1412
1362
1374
0
-23.27(-1.67%)
Aug 15, 2008
1386
1417
1362
1398
0
+15.63(+1.13%)
Aug 14, 2008
1363
1399
1352
1382
0
+10.22(+0.75%)
Aug 13, 2008
1365
1389
1345
1372
0
+4.14(+0.30%)
Aug 12, 2008
1380
1397
1352
1368
0
-16.02(-1.16%)
Aug 11, 2008
1370
1398
1351
1384
0
+12.82(+0.94%)
Aug 08, 2008
1338
1385
1329
1371
0
+30.79(+2.30%)
Aug 07, 2008
1342
1372
1318
1340
0
-8.37(-0.62%)
Aug 06, 2008
1344
1368
1322
1348
0
+2.11(+0.16%)
Aug 05, 2008
1332
1359
1312
1346
0
+19.65(+1.48%)
Aug 04, 2008
1321
1346
1302
1327
0
+10.38(+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.