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
Chile IPSA Index
(IX:
IPSA
)
6,739.28
+28.87 (+0.43%)
Daily Price
Updated: 4:45 PM EDT, May 22, 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 29, 2005
2178
2183
2173
2175
0
-2.46(-0.11%)
Jul 28, 2005
2156
2178
2149
2178
0
+21.76(+1.01%)
Jul 27, 2005
2153
2163
2152
2156
0
+2.97(+0.14%)
Jul 26, 2005
2157
2160
2148
2153
0
-5.98(-0.28%)
Jul 25, 2005
2152
2169
2152
2159
0
+6.91(+0.32%)
Jul 22, 2005
2137
2156
2135
2152
0
+15.50(+0.73%)
Jul 21, 2005
2127
2139
2121
2136
0
+9.10(+0.43%)
Jul 20, 2005
2133
2141
2127
2127
0
-5.48(-0.26%)
Jul 19, 2005
2103
2134
2103
2133
0
+29.72(+1.41%)
Jul 18, 2005
2094
2103
2093
2103
0
+11.59(+0.55%)
Jul 15, 2005
2095
2098
2088
2091
0
-3.96(-0.19%)
Jul 14, 2005
2084
2096
2084
2095
0
+11.32(+0.54%)
Jul 13, 2005
2068
2086
2068
2084
0
+16.69(+0.81%)
Jul 12, 2005
2062
2068
2062
2067
0
+4.87(+0.24%)
Jul 11, 2005
2061
2066
2056
2063
0
+1.18(+0.06%)
Jul 08, 2005
2058
2073
2058
2061
0
+2.99(+0.15%)
Jul 07, 2005
2064
2064
2046
2058
0
-5.27(-0.26%)
Jul 06, 2005
2063
2065
2059
2064
0
+0.72(+0.03%)
Jul 05, 2005
2061
2064
2057
2063
0
+1.69(+0.08%)
Jul 04, 2005
2063
2065
2052
2061
0
-1.70(-0.08%)
Jul 01, 2005
2057
2063
2056
2063
0
+6.06(+0.29%)
Jun 30, 2005
2056
2063
2040
2057
0
+0.93(+0.05%)
Jun 29, 2005
2071
2082
2055
2056
0
-15.39(-0.74%)
Jun 28, 2005
2064
2072
2062
2071
0
+7.79(+0.38%)
Jun 27, 2005
2064
2064
2064
2064
0
+0.00(+0.00%)
Jun 24, 2005
2069
2071
2058
2064
0
-5.13(-0.25%)
Jun 23, 2005
2089
2095
2068
2069
0
-20.29(-0.97%)
Jun 22, 2005
2076
2093
2076
2089
0
+13.67(+0.66%)
Jun 21, 2005
2054
2076
2051
2075
0
+21.32(+1.04%)
Jun 20, 2005
2066
2068
2053
2054
0
-11.60(-0.56%)
Jun 17, 2005
2058
2067
2056
2066
0
+7.06(+0.34%)
Jun 16, 2005
2044
2067
2044
2058
0
+17.48(+0.86%)
Jun 15, 2005
2025
2042
2019
2041
0
+16.02(+0.79%)
Jun 14, 2005
2014
2027
2014
2025
0
+10.86(+0.54%)
Jun 13, 2005
2017
2026
2003
2014
0
-3.37(-0.17%)
Jun 10, 2005
2005
2019
2005
2017
0
+12.01(+0.60%)
Jun 09, 2005
2010
2011
2004
2005
0
-4.84(-0.24%)
Jun 08, 2005
2006
2013
2006
2010
0
+3.84(+0.19%)
Jun 07, 2005
2011
2018
2006
2006
0
-4.71(-0.23%)
Jun 06, 2005
2026
2026
2011
2011
0
-1.72(-0.09%)
Jun 03, 2005
2006
2015
2001
2013
0
+6.93(+0.35%)
Jun 02, 2005
1985
2007
1981
2006
0
+20.65(+1.04%)
Jun 01, 2005
1969
1990
1969
1985
0
+16.55(+0.84%)
May 31, 2005
1969
1979
1969
1969
0
-0.73(-0.04%)
May 30, 2005
1953
1970
1953
1970
0
+18.50(+0.95%)
May 27, 2005
1941
1958
1941
1951
0
+10.28(+0.53%)
May 26, 2005
1935
1947
1933
1941
0
+6.14(+0.32%)
May 25, 2005
1950
1952
1934
1935
0
-5.90(-0.30%)
May 24, 2005
1954
1955
1937
1940
0
-13.41(-0.69%)
May 23, 2005
1954
1954
1954
1954
0
+0.00(+0.00%)
May 20, 2005
1955
1964
1949
1954
0
-1.23(-0.06%)
May 19, 2005
1963
1966
1951
1955
0
-7.59(-0.39%)
May 18, 2005
1950
1969
1950
1963
0
+12.59(+0.65%)
May 17, 2005
1930
1951
1929
1950
0
+21.17(+1.10%)
May 16, 2005
1950
1951
1922
1929
0
-21.00(-1.08%)
May 13, 2005
1965
1965
1937
1950
0
-15.25(-0.78%)
May 12, 2005
1977
1977
1965
1965
0
-11.84(-0.60%)
May 11, 2005
1988
1989
1969
1977
0
-10.72(-0.54%)
May 10, 2005
1997
1999
1986
1988
0
-9.06(-0.45%)
May 09, 2005
1997
2005
1994
1997
0
+3.40(+0.17%)
May 06, 2005
1990
1994
1983
1993
0
+4.94(+0.25%)
May 05, 2005
1993
2001
1978
1988
0
-3.90(-0.20%)
May 04, 2005
1973
1993
1973
1992
0
+19.54(+0.99%)
May 03, 2005
1961
1981
1961
1973
0
+11.40(+0.58%)
May 02, 2005
1958
1962
1953
1961
0
+4.47(+0.23%)
Apr 29, 2005
1948
1957
1945
1957
0
+9.27(+0.48%)
Apr 28, 2005
1950
1955
1935
1948
0
-2.13(-0.11%)
Apr 27, 2005
1978
1979
1948
1950
0
-26.31(-1.33%)
Apr 26, 2005
1965
1985
1965
1976
0
+11.54(+0.59%)
Apr 25, 2005
1987
1989
1963
1965
0
-17.59(-0.89%)
Apr 22, 2005
1990
1990
1982
1982
0
-7.64(-0.38%)
Apr 21, 2005
1990
1994
1977
1990
0
+0.04(+0.00%)
Apr 20, 2005
1990
2002
1988
1990
0
-0.68(-0.03%)
Apr 19, 2005
1978
1993
1975
1990
0
+12.37(+0.63%)
Apr 18, 2005
1966
1979
1958
1978
0
+14.45(+0.74%)
Apr 15, 2005
1977
1990
1963
1964
0
-12.75(-0.65%)
Apr 14, 2005
1999
2002
1962
1976
0
-21.15(-1.06%)
Apr 13, 2005
2009
2020
1996
1998
0
-10.47(-0.52%)
Apr 12, 2005
1997
2012
1997
2008
0
+11.14(+0.56%)
Apr 11, 2005
1993
1998
1989
1997
0
+4.36(+0.22%)
Apr 08, 2005
1988
2005
1958
1993
0
+4.22(+0.21%)
Apr 07, 2005
1974
1988
1972
1988
0
+14.08(+0.71%)
Apr 06, 2005
1959
1979
1959
1974
0
+14.97(+0.76%)
Apr 05, 2005
1950
1962
1948
1959
0
+8.93(+0.46%)
Apr 04, 2005
1956
1956
1943
1950
0
-5.56(-0.28%)
Apr 02, 2005
1962
1970
1955
1956
0
-5.80(-0.30%)
Apr 01, 2005
1953
1971
1953
1962
0
+8.50(+0.44%)
Mar 31, 2005
1942
1954
1942
1953
0
+11.54(+0.59%)
Mar 30, 2005
1969
1981
1941
1942
0
-27.19(-1.38%)
Mar 29, 2005
1943
1971
1943
1969
0
+0.00(+0.00%)
Mar 28, 2005
1943
1971
1943
1969
0
+26.09(+1.34%)
Mar 25, 2005
1923
1948
1923
1943
0
+19.96(+1.04%)
Mar 24, 2005
1941
1942
1922
1923
0
-18.56(-0.96%)
Mar 23, 2005
1950
1960
1941
1941
0
-8.76(-0.45%)
Mar 22, 2005
1936
1951
1936
1950
0
+0.00(+0.00%)
Mar 21, 2005
1936
1951
1936
1950
0
+13.82(+0.71%)
Mar 19, 2005
1923
1939
1923
1936
0
+13.29(+0.69%)
Mar 18, 2005
1914
1923
1914
1923
0
+9.16(+0.48%)
Mar 17, 2005
1903
2148
1902
1914
0
+11.33(+0.60%)
Mar 16, 2005
1894
1903
1892
1903
0
+9.74(+0.51%)
Mar 15, 2005
1912
1914
1891
1893
0
+0.00(+0.00%)
Mar 14, 2005
1912
1914
1891
1893
0
-17.78(-0.93%)
Mar 12, 2005
1929
1931
1907
1911
0
-18.74(-0.97%)
Mar 11, 2005
1934
1935
1925
1929
0
-4.64(-0.24%)
Mar 10, 2005
1935
1941
1930
1934
0
-0.70(-0.04%)
Mar 09, 2005
1916
1935
1910
1935
0
+18.72(+0.98%)
Mar 08, 2005
1921
1925
1915
1916
0
+0.00(+0.00%)
Mar 07, 2005
1921
1925
1915
1916
0
-4.81(-0.25%)
Mar 05, 2005
1928
1929
1920
1921
0
-7.57(-0.39%)
Mar 04, 2005
1917
1935
1917
1928
0
+10.95(+0.57%)
Mar 03, 2005
1910
1921
1910
1917
0
+4.64(+0.24%)
Mar 02, 2005
1895
1913
1891
1913
0
+17.50(+0.92%)
Mar 01, 2005
1887
1902
1887
1895
0
+0.00(+0.00%)
Feb 28, 2005
1887
1902
1887
1895
0
+7.87(+0.42%)
Feb 26, 2005
1875
1888
1875
1887
0
+12.54(+0.67%)
Feb 25, 2005
1856
1875
1856
1875
0
+19.17(+1.03%)
Feb 24, 2005
1848
1856
1848
1856
0
+7.67(+0.42%)
Feb 23, 2005
1844
1851
1841
1848
0
+4.21(+0.23%)
Feb 22, 2005
1838
1848
1838
1844
0
+0.00(+0.00%)
Feb 21, 2005
1838
1848
1838
1844
0
+5.30(+0.29%)
Feb 19, 2005
1832
1839
1832
1838
0
+6.01(+0.33%)
Feb 18, 2005
1827
1832
1827
1832
0
+5.13(+0.28%)
Feb 17, 2005
1832
1832
1825
1827
0
-1.88(-0.10%)
Feb 16, 2005
1828
1831
1826
1829
0
+0.93(+0.05%)
Feb 15, 2005
1825
1830
1825
1828
0
+0.00(+0.00%)
Feb 14, 2005
1825
1830
1825
1828
0
+2.91(+0.16%)
Feb 12, 2005
1828
1829
1817
1825
0
-2.75(-0.15%)
Feb 11, 2005
1826
1832
1826
1828
0
+1.91(+0.10%)
Feb 10, 2005
1836
1840
1826
1826
0
-10.16(-0.55%)
Feb 09, 2005
1829
1840
1829
1836
0
+7.06(+0.39%)
Feb 08, 2005
1816
1830
1816
1829
0
+0.00(+0.00%)
Feb 07, 2005
1816
1830
1816
1829
0
+13.74(+0.76%)
Feb 05, 2005
1805
1816
1805
1816
0
+10.11(+0.56%)
Feb 04, 2005
1802
1807
1802
1805
0
+2.98(+0.17%)
Feb 03, 2005
1804
1810
1801
1802
0
-1.13(-0.06%)
Feb 02, 2005
1810
1817
1803
1804
0
-6.30(-0.35%)
Feb 01, 2005
1800
1813
1800
1810
0
+0.00(+0.00%)
Jan 31, 2005
1800
1813
1800
1810
0
+10.21(+0.57%)
Jan 29, 2005
1794
1814
1792
1800
0
+5.82(+0.32%)
Jan 28, 2005
1773
1794
1773
1794
0
+21.23(+1.20%)
Jan 27, 2005
1758
1776
1758
1773
0
+14.76(+0.84%)
Jan 26, 2005
1746
1759
1746
1758
0
+11.55(+0.66%)
Jan 25, 2005
1754
1754
1746
1746
0
+0.00(+0.00%)
Jan 24, 2005
1754
1754
1746
1746
0
-7.03(-0.40%)
Jan 22, 2005
1756
1762
1753
1753
0
-2.19(-0.12%)
Jan 21, 2005
1745
1756
1744
1756
0
+11.75(+0.67%)
Jan 20, 2005
1727
1744
1724
1744
0
+17.13(+0.99%)
Jan 19, 2005
1746
1746
1725
1727
0
-18.66(-1.07%)
Jan 18, 2005
1745
1753
1742
1745
0
+0.00(+0.00%)
Jan 17, 2005
1745
1753
1742
1745
0
+0.00(+0.00%)
Jan 15, 2005
1734
1745
1734
1745
0
+11.67(+0.67%)
Jan 14, 2005
1710
1735
1710
1734
0
+23.57(+1.38%)
Jan 13, 2005
1717
1726
1707
1710
0
-7.01(-0.41%)
Jan 12, 2005
1754
1754
1707
1717
0
-37.31(-2.13%)
Jan 11, 2005
1764
1766
1754
1754
0
+0.00(+0.00%)
Jan 10, 2005
1764
1766
1754
1754
0
-10.07(-0.57%)
Jan 08, 2005
1751
1765
1748
1764
0
+13.76(+0.79%)
Jan 07, 2005
1768
1768
1749
1751
0
-17.04(-0.96%)
Jan 06, 2005
1781
1781
1765
1768
0
-13.31(-0.75%)
Jan 05, 2005
1793
1796
1779
1781
0
-14.84(-0.83%)
Jan 04, 2005
1797
1805
1795
1796
0
+0.00(+0.00%)
Jan 03, 2005
1797
1805
1795
1796
0
-5.35(-0.30%)
Dec 31, 2004
1797
1802
1797
1801
0
+3.79(+0.21%)
Dec 30, 2004
1795
1804
1795
1797
0
+2.48(+0.14%)
Dec 29, 2004
1794
1802
1789
1795
0
+1.30(+0.07%)
Dec 28, 2004
1811
1812
1792
1794
0
+0.00(+0.00%)
Dec 27, 2004
1811
1812
1792
1794
0
-17.68(-0.98%)
Dec 25, 2004
1816
1817
1811
1811
0
-4.53(-0.25%)
Dec 24, 2004
1825
1827
1813
1816
0
-9.46(-0.52%)
Dec 23, 2004
1810
1826
1810
1825
0
+15.24(+0.84%)
Dec 22, 2004
1798
1811
1797
1810
0
+11.84(+0.66%)
Dec 21, 2004
1798
1798
1793
1798
0
+0.00(+0.00%)
Dec 20, 2004
1798
1798
1793
1798
0
+0.31(+0.02%)
Dec 18, 2004
1799
1804
1798
1798
0
-0.98(-0.05%)
Dec 17, 2004
1801
1804
1796
1799
0
-1.75(-0.10%)
Dec 16, 2004
1801
1810
1800
1801
0
-0.62(-0.03%)
Dec 15, 2004
1790
1804
1789
1801
0
+11.29(+0.63%)
Dec 14, 2004
1785
1797
1785
1790
0
+0.00(+0.00%)
Dec 13, 2004
1785
1797
1785
1790
0
+6.46(+0.36%)
Dec 11, 2004
1770
1787
1770
1784
0
+13.15(+0.74%)
Dec 10, 2004
1787
1787
1770
1770
0
+0.00(+0.00%)
Dec 09, 2004
1787
1787
1770
1770
0
-16.50(-0.92%)
Dec 08, 2004
1802
1803
1785
1787
0
-15.24(-0.85%)
Dec 07, 2004
1807
1808
1800
1802
0
+0.00(+0.00%)
Dec 06, 2004
1807
1808
1800
1802
0
-4.63(-0.26%)
Dec 04, 2004
1808
1811
1805
1807
0
-1.28(-0.07%)
Dec 03, 2004
1809
1821
1806
1808
0
-0.45(-0.02%)
Dec 02, 2004
1790
1809
1790
1808
0
+18.03(+1.01%)
Dec 01, 2004
1775
1791
1775
1790
0
+15.08(+0.85%)
Nov 30, 2004
1774
1777
1773
1775
0
+0.00(+0.00%)
Nov 29, 2004
1774
1777
1773
1775
0
+1.45(+0.08%)
Nov 27, 2004
1776
1782
1772
1774
0
-1.59(-0.09%)
Nov 26, 2004
1770
1778
1770
1776
0
+5.32(+0.30%)
Nov 25, 2004
1761
1770
1761
1770
0
+8.88(+0.50%)
Nov 24, 2004
1749
1762
1749
1761
0
+12.62(+0.72%)
Nov 23, 2004
1749
1751
1743
1749
0
+0.00(+0.00%)
Nov 22, 2004
1749
1751
1743
1749
0
-0.38(-0.02%)
Nov 19, 2004
1739
1752
1739
1749
0
+9.79(+0.56%)
Nov 18, 2004
1734
1747
1734
1739
0
+5.40(+0.31%)
Nov 17, 2004
1725
1737
1725
1734
0
+8.61(+0.50%)
Nov 16, 2004
1741
1743
1720
1725
0
+0.00(+0.00%)
Nov 15, 2004
1741
1743
1720
1725
0
-15.69(-0.90%)
Nov 13, 2004
1740
1747
1740
1741
0
-0.55(-0.03%)
Nov 12, 2004
1744
1747
1733
1742
0
-3.79(-0.22%)
Nov 11, 2004
1750
1751
1742
1745
0
-4.80(-0.27%)
Nov 10, 2004
1759
1762
1746
1750
0
-9.17(-0.52%)
Nov 09, 2004
1768
1769
1753
1759
0
+0.00(+0.00%)
Nov 08, 2004
1768
1769
1753
1759
0
-8.92(-0.50%)
Nov 06, 2004
1775
1780
1767
1768
0
-6.71(-0.38%)
Nov 05, 2004
1771
1777
1764
1775
0
+3.58(+0.20%)
Nov 04, 2004
1783
1789
1768
1771
0
-11.04(-0.62%)
Nov 03, 2004
1768
1785
1767
1782
0
+0.00(+0.00%)
Nov 02, 2004
1768
1785
1767
1782
0
+14.18(+0.80%)
Nov 01, 2004
1774
1779
1757
1768
0
+0.00(+0.00%)
Oct 29, 2004
1774
1779
1757
1768
0
+9.36(+0.53%)
Oct 28, 2004
1740
1762
1740
1759
0
+18.98(+1.09%)
Oct 27, 2004
1725
1741
1725
1740
0
+14.66(+0.85%)
Oct 26, 2004
1724
1730
1720
1725
0
+1.40(+0.08%)
Oct 25, 2004
1750
1750
1724
1724
0
-25.58(-1.46%)
Oct 22, 2004
1739
1753
1739
1749
0
+10.12(+0.58%)
Oct 21, 2004
1716
1741
1715
1739
0
+24.95(+1.46%)
Oct 20, 2004
1727
1728
1708
1714
0
-13.25(-0.77%)
Oct 19, 2004
1721
1741
1721
1728
0
+6.09(+0.35%)
Oct 18, 2004
1700
1725
1700
1721
0
+21.43(+1.26%)
Oct 15, 2004
1681
1702
1681
1700
0
+18.73(+1.11%)
Oct 14, 2004
1678
1682
1661
1681
0
+3.25(+0.19%)
Oct 13, 2004
1691
1700
1678
1678
0
-13.09(-0.77%)
Oct 12, 2004
1703
1704
1681
1691
0
-12.29(-0.72%)
Oct 11, 2004
1717
1719
1702
1703
0
+0.00(+0.00%)
Oct 08, 2004
1717
1719
1702
1703
0
-13.28(-0.77%)
Oct 07, 2004
1724
1732
1713
1717
0
-7.71(-0.45%)
Oct 06, 2004
1732
1737
1717
1724
0
-7.16(-0.41%)
Oct 05, 2004
1743
1753
1731
1732
0
-11.42(-0.66%)
Oct 04, 2004
1731
1749
1731
1743
0
+11.85(+0.68%)
Oct 01, 2004
1707
1732
1707
1731
0
+24.14(+1.41%)
Sep 30, 2004
1715
1717
1703
1707
0
-7.74(-0.45%)
Sep 29, 2004
1688
1718
1688
1715
0
+26.94(+1.60%)
Sep 28, 2004
1694
1695
1678
1688
0
-5.88(-0.35%)
Sep 27, 2004
1691
1705
1691
1694
0
+2.95(+0.17%)
Sep 24, 2004
1685
1696
1685
1691
0
+6.20(+0.37%)
Sep 23, 2004
1673
1687
1672
1685
0
+11.90(+0.71%)
Sep 22, 2004
1683
1693
1672
1673
0
-10.29(-0.61%)
Sep 21, 2004
1661
1683
1661
1683
0
+21.68(+1.31%)
Sep 20, 2004
1659
1666
1656
1661
0
+2.71(+0.16%)
Sep 17, 2004
1647
1661
1646
1659
0
+0.00(+0.00%)
Sep 16, 2004
1647
1661
1646
1659
0
+11.40(+0.69%)
Sep 15, 2004
1630
1650
1630
1647
0
+17.11(+1.05%)
Sep 14, 2004
1609
1631
1606
1630
0
+20.56(+1.28%)
Sep 13, 2004
1608
1612
1581
1609
0
+1.47(+0.09%)
Sep 10, 2004
1599
1608
1597
1608
0
+8.95(+0.56%)
Sep 09, 2004
1615
1616
1596
1599
0
-15.72(-0.97%)
Sep 08, 2004
1629
1630
1598
1615
0
-14.42(-0.89%)
Sep 07, 2004
1642
1645
1627
1629
0
-12.98(-0.79%)
Sep 06, 2004
1642
1651
1641
1642
0
+0.15(+0.01%)
Sep 03, 2004
1635
1653
1635
1642
0
+7.05(+0.43%)
Sep 02, 2004
1636
1645
1631
1635
0
-1.37(-0.08%)
Sep 01, 2004
1631
1637
1630
1636
0
+4.94(+0.30%)
Aug 31, 2004
1624
1636
1624
1631
0
+7.69(+0.47%)
Aug 30, 2004
1627
1636
1622
1624
0
-2.71(-0.17%)
Aug 27, 2004
1601
1627
1601
1626
0
+25.69(+1.60%)
Aug 26, 2004
1601
1609
1562
1601
0
-0.11(-0.01%)
Aug 25, 2004
1592
1607
1592
1601
0
+8.95(+0.56%)
Aug 24, 2004
1592
1598
1583
1592
0
-0.37(-0.02%)
Aug 23, 2004
1597
1608
1587
1592
0
-4.26(-0.27%)
Aug 20, 2004
1585
1597
1585
1597
0
+11.08(+0.70%)
Aug 19, 2004
1587
1594
1575
1585
0
-0.58(-0.04%)
Aug 18, 2004
1564
1587
1564
1586
0
+22.13(+1.42%)
Aug 17, 2004
1546
1565
1546
1564
0
+18.44(+1.19%)
Aug 16, 2004
1539
1548
1538
1545
0
+5.67(+0.37%)
Aug 13, 2004
1543
1545
1535
1540
0
-3.13(-0.20%)
Aug 12, 2004
1538
1544
1536
1543
0
+4.59(+0.30%)
Aug 11, 2004
1532
1539
1530
1538
0
+6.06(+0.40%)
Aug 10, 2004
1532
1537
1531
1532
0
-0.12(-0.01%)
Aug 09, 2004
1524
1533
1524
1532
0
+7.99(+0.52%)
Aug 06, 2004
1526
1529
1524
1524
0
-2.18(-0.14%)
Aug 05, 2004
1522
1533
1522
1527
0
+4.53(+0.30%)
Aug 04, 2004
1522
1524
1520
1522
0
+0.32(+0.02%)
Aug 03, 2004
1522
1525
1520
1522
0
-0.77(-0.05%)
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.