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
Shanghai
(IX:
SHANG
)
3,078.49
-8.32 (-0.27%)
Daily Price
Updated: 3:59 PM EDT, Jun 3, 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, 2008
2845
2848
2774
2776
44,600
-60.95(-2.15%)
Jul 30, 2008
2885
2894
2822
2837
49,000
-13.64(-0.48%)
Jul 29, 2008
2868
2868
2828
2850
58,600
-52.70(-1.82%)
Jul 28, 2008
2884
2924
2884
2903
62,400
+37.91(+1.32%)
Jul 25, 2008
2876
2889
2852
2865
62,600
-45.19(-1.55%)
Jul 24, 2008
2862
2913
2849
2910
72,600
+72.44(+2.55%)
Jul 23, 2008
2871
2888
2831
2838
61,400
-8.27(-0.29%)
Jul 22, 2008
2852
2869
2831
2846
61,600
-15.30(-0.53%)
Jul 21, 2008
2760
2865
2746
2861
66,400
+83.05(+2.99%)
Jul 18, 2008
2712
2786
2666
2778
57,800
+93.59(+3.49%)
Jul 17, 2008
2748
2773
2676
2685
50,800
-21.09(-0.78%)
Jul 16, 2008
2754
2765
2657
2706
60,000
-73.58(-2.65%)
Jul 15, 2008
2886
2896
2770
2779
71,000
-98.81(-3.43%)
Jul 14, 2008
2838
2895
2828
2878
54,400
+21.63(+0.76%)
Jul 11, 2008
2864
2888
2821
2857
64,800
-18.82(-0.65%)
Jul 10, 2008
2880
2952
2862
2875
91,000
-45.10(-1.54%)
Jul 09, 2008
2839
2921
2839
2921
97,000
+105.60(+3.75%)
Jul 08, 2008
2806
2844
2755
2815
80,200
+22.55(+0.81%)
Jul 07, 2008
2674
2802
2674
2792
77,400
+122.51(+4.59%)
Jul 04, 2008
2691
2713
2646
2670
57,200
-33.64(-1.24%)
Jul 03, 2008
2611
2746
2567
2704
68,200
+51.80(+1.95%)
Jul 02, 2008
2656
2701
2628
2652
40,200
+0.13(+0.00%)
Jul 01, 2008
2743
2753
2645
2652
40,600
-84.50(-3.09%)
Jun 30, 2008
2724
2767
2693
2736
38,600
-12.33(-0.45%)
Jun 27, 2008
2809
2822
2723
2748
60,600
-153.42(-5.29%)
Jun 26, 2008
2904
2931
2851
2902
65,600
-3.16(-0.11%)
Jun 25, 2008
2794
2910
2784
2905
64,800
+101.99(+3.64%)
Jun 24, 2008
2747
2817
2729
2803
48,400
+42.60(+1.54%)
Jun 23, 2008
2780
2813
2741
2760
40,600
-71.32(-2.52%)
Jun 20, 2008
2811
2917
2696
2832
74,200
+82.87(+3.01%)
Jun 19, 2008
2922
2922
2742
2749
56,800
-192.24(-6.54%)
Jun 18, 2008
2772
2945
2730
2941
66,400
+146.36(+5.24%)
Jun 17, 2008
2873
2893
2769
2795
43,200
-79.35(-2.76%)
Jun 16, 2008
2876
2918
2812
2874
40,400
+5.30(+0.18%)
Jun 13, 2008
2961
2976
2866
2869
41,000
-88.73(-3.00%)
Jun 12, 2008
3012
3031
2900
2958
49,600
-66.71(-2.21%)
Jun 11, 2008
3042
3064
2992
3024
47,000
-48.09(-1.57%)
Jun 10, 2008
3202
3216
3045
3072
51,000
-257.34(-7.73%)
Jun 09, 2008
3330
3330
3330
3330
0
+0.00(+0.00%)
Jun 06, 2008
3362
3371
3313
3330
34,800
-21.98(-0.66%)
Jun 05, 2008
3356
3376
3327
3352
41,800
-18.26(-0.54%)
Jun 04, 2008
3424
3428
3342
3370
48,000
-66.49(-1.93%)
Jun 03, 2008
3457
3469
3409
3436
56,600
-22.64(-0.65%)
Jun 02, 2008
3426
3484
3401
3459
49,200
+25.69(+0.75%)
May 30, 2008
3414
3450
3391
3433
48,400
+31.91(+0.94%)
May 29, 2008
3448
3482
3401
3401
51,400
-57.59(-1.66%)
May 28, 2008
3383
3486
3354
3459
52,400
+83.62(+2.48%)
May 27, 2008
3355
3384
3334
3375
42,400
+10.87(+0.32%)
May 26, 2008
3442
3444
3362
3365
52,800
-108.55(-3.13%)
May 23, 2008
3474
3521
3436
3473
60,000
-12.54(-0.36%)
May 22, 2008
3493
3558
3470
3486
68,600
-58.56(-1.65%)
May 21, 2008
3414
3561
3355
3544
73,600
+101.03(+2.93%)
May 20, 2008
3602
3632
3432
3443
66,400
-161.60(-4.48%)
May 19, 2008
3616
3625
3564
3605
48,400
-19.47(-0.54%)
May 16, 2008
3638
3661
3582
3624
64,800
-13.09(-0.36%)
May 15, 2008
3677
3707
3636
3637
84,000
-20.11(-0.55%)
May 14, 2008
3550
3662
3550
3657
88,600
+97.19(+2.73%)
May 13, 2008
3516
3615
3508
3560
90,800
-66.74(-1.84%)
May 12, 2008
3549
3669
3522
3627
79,800
+13.49(+0.37%)
May 09, 2008
3683
3693
3552
3613
87,800
-43.35(-1.19%)
May 08, 2008
3539
3658
3523
3657
75,200
+77.69(+2.17%)
May 07, 2008
3716
3774
3578
3579
90,400
-154.35(-4.13%)
May 06, 2008
3736
3786
3681
3734
99,000
-27.51(-0.73%)
May 05, 2008
3740
3768
3697
3761
99,600
+67.90(+1.84%)
May 02, 2008
3546
3705
3543
3693
0
+0.00(+0.00%)
May 01, 2008
3546
3705
3543
3693
0
+0.00(+0.00%)
Apr 30, 2008
3546
3705
3543
3693
107,600
+169.70(+4.82%)
Apr 29, 2008
3457
3544
3453
3523
67,200
+48.69(+1.40%)
Apr 28, 2008
3497
3531
3460
3475
75,800
-83.03(-2.33%)
Apr 25, 2008
3573
3659
3528
3558
129,600
-25.28(-0.71%)
Apr 24, 2008
3540
3593
3462
3583
142,000
+304.70(+9.29%)
Apr 23, 2008
3116
3297
3090
3278
66,200
+130.54(+4.15%)
Apr 22, 2008
3077
3149
2991
3148
48,800
+30.81(+0.99%)
Apr 21, 2008
3305
3305
3074
3117
60,000
+22.31(+0.72%)
Apr 18, 2008
3201
3204
3078
3095
43,600
-128.07(-3.97%)
Apr 17, 2008
3286
3353
3180
3223
45,800
-68.86(-2.09%)
Apr 16, 2008
3350
3363
3283
3292
40,000
-56.75(-1.69%)
Apr 15, 2008
3283
3350
3212
3348
44,600
+51.68(+1.57%)
Apr 14, 2008
3419
3428
3285
3297
50,400
-196.22(-5.62%)
Apr 11, 2008
3499
3518
3462
3493
43,200
+21.15(+0.61%)
Apr 10, 2008
3378
3474
3345
3472
45,400
+57.83(+1.69%)
Apr 09, 2008
3586
3607
3413
3414
59,800
-198.63(-5.50%)
Apr 08, 2008
3604
3657
3564
3613
65,400
+12.92(+0.36%)
Apr 07, 2008
3419
3613
3387
3600
61,000
+153.38(+4.45%)
Apr 04, 2008
3323
3457
3271
3446
0
+0.00(+0.00%)
Apr 03, 2008
3323
3457
3271
3446
50,800
+98.36(+2.94%)
Apr 02, 2008
3371
3465
3284
3348
65,400
+18.72(+0.56%)
Apr 01, 2008
3461
3493
3309
3329
54,800
-143.55(-4.13%)
Mar 31, 2008
3466
3556
3446
3473
47,200
-107.44(-3.00%)
Mar 28, 2008
3379
3591
3357
3580
63,200
+168.66(+4.94%)
Mar 27, 2008
3541
3541
3408
3411
55,000
-195.37(-5.42%)
Mar 26, 2008
3644
3698
3591
3607
46,200
-22.76(-0.63%)
Mar 25, 2008
3560
3659
3522
3630
52,800
+3.43(+0.09%)
Mar 24, 2008
3830
3840
3625
3626
59,000
-170.39(-4.49%)
Mar 21, 2008
3790
3838
3746
3797
65,000
-7.47(-0.20%)
Mar 20, 2008
3722
3858
3516
3804
73,200
+42.45(+1.13%)
Mar 19, 2008
3746
3814
3678
3762
61,600
+92.70(+2.53%)
Mar 18, 2008
3790
3863
3607
3669
57,800
-151.15(-3.96%)
Mar 17, 2008
3941
3941
3813
3820
49,200
-142.62(-3.60%)
Mar 14, 2008
3957
4001
3892
3963
41,400
-8.59(-0.22%)
Mar 13, 2008
4033
4055
3902
3971
63,600
-98.86(-2.43%)
Mar 12, 2008
4255
4273
4069
4070
57,200
-95.76(-2.30%)
Mar 11, 2008
4122
4166
4063
4166
51,400
+19.58(+0.47%)
Mar 10, 2008
4266
4266
4121
4146
65,600
-154.22(-3.59%)
Mar 08, 2008
4316
4341
4266
4301
56,800
-60.47(-1.39%)
Mar 07, 2008
4310
4428
4261
4361
85,000
+68.34(+1.59%)
Mar 06, 2008
4316
4353
4211
4293
74,200
-42.80(-0.99%)
Mar 05, 2008
4454
4472
4321
4335
87,000
-102.82(-2.32%)
Mar 04, 2008
4324
4457
4279
4438
78,600
+0.00(+0.00%)
Mar 03, 2008
4324
4457
4279
4438
0
+89.73(+2.06%)
Mar 01, 2008
4294
4365
4276
4349
47,800
+49.03(+1.14%)
Feb 29, 2008
4343
4345
4266
4300
48,000
-34.54(-0.80%)
Feb 28, 2008
4257
4361
4222
4334
50,600
+95.87(+2.26%)
Feb 27, 2008
4303
4332
4123
4238
55,600
+45.65(+1.09%)
Feb 26, 2008
4370
4391
4183
4193
58,800
+0.00(+0.00%)
Feb 25, 2008
4370
4391
4183
4193
0
-177.76(-4.07%)
Feb 23, 2008
4500
4500
4333
4370
67,600
-156.89(-3.47%)
Feb 22, 2008
4534
4568
4453
4527
61,400
-39.85(-0.87%)
Feb 21, 2008
4683
4696
4557
4567
66,400
-97.26(-2.09%)
Feb 20, 2008
4582
4666
4545
4664
60,600
+96.14(+2.10%)
Feb 19, 2008
4547
4601
4518
4568
55,800
+0.00(+0.00%)
Feb 18, 2008
4547
4601
4518
4568
0
+71.02(+1.58%)
Feb 16, 2008
4524
4524
4431
4497
41,400
-55.19(-1.21%)
Feb 15, 2008
4527
4577
4508
4552
35,000
+61.60(+1.37%)
Feb 14, 2008
4525
4548
4455
4491
37,000
+0.00(+0.00%)
Feb 13, 2008
4525
4548
4455
4491
0
-108.98(-2.37%)
Feb 12, 2008
4623
4663
4550
4600
0
+0.00(+0.00%)
Feb 11, 2008
4623
4663
4550
4600
0
+0.00(+0.00%)
Feb 08, 2008
4623
4663
4550
4600
0
+0.00(+0.00%)
Feb 07, 2008
4623
4663
4550
4600
0
+0.00(+0.00%)
Feb 06, 2008
4623
4663
4550
4600
52,600
-72.47(-1.55%)
Feb 05, 2008
4415
4672
4415
4672
63,400
+0.00(+0.00%)
Feb 04, 2008
4415
4672
4415
4672
0
+351.40(+8.13%)
Feb 02, 2008
4388
4412
4196
4321
59,400
-62.62(-1.43%)
Feb 01, 2008
4408
4487
4368
4383
45,200
-34.46(-0.78%)
Jan 31, 2008
4506
4554
4331
4418
55,000
-40.09(-0.90%)
Jan 30, 2008
4426
4518
4390
4458
50,400
+38.65(+0.87%)
Jan 29, 2008
4721
4721
4409
4419
69,400
+0.00(+0.00%)
Jan 28, 2008
4721
4721
4409
4419
0
-342.40(-7.19%)
Jan 26, 2008
4717
4807
4658
4762
78,000
+43.96(+0.93%)
Jan 25, 2008
4753
4768
4625
4718
90,000
+14.68(+0.31%)
Jan 24, 2008
4573
4705
4510
4703
88,000
+143.30(+3.14%)
Jan 23, 2008
4818
4818
4512
4560
92,400
-354.69(-7.22%)
Jan 22, 2008
5189
5201
4891
4914
75,600
+0.00(+0.00%)
Jan 21, 2008
5189
5201
4891
4914
0
-266.07(-5.14%)
Jan 19, 2008
5141
5188
5093
5181
68,600
+28.88(+0.56%)
Jan 18, 2008
5236
5312
5040
5152
99,000
-138.98(-2.63%)
Jan 17, 2008
5395
5396
5289
5291
89,200
-153.18(-2.81%)
Jan 16, 2008
5504
5505
5406
5444
80,800
-54.11(-0.98%)
Jan 15, 2008
5508
5523
5457
5498
78,800
+0.00(+0.00%)
Jan 14, 2008
5508
5523
5457
5498
0
+13.22(+0.24%)
Jan 12, 2008
5471
5500
5424
5485
87,800
+28.14(+0.52%)
Jan 11, 2008
5449
5484
5407
5457
96,600
+20.73(+0.38%)
Jan 10, 2008
5365
5438
5347
5436
76,800
+49.28(+0.91%)
Jan 09, 2008
5415
5480
5345
5387
102,400
-6.81(-0.13%)
Jan 08, 2008
5357
5403
5333
5393
92,000
+0.00(+0.00%)
Jan 07, 2008
5357
5403
5333
5393
0
+31.77(+0.59%)
Jan 05, 2008
5328
5372
5318
5362
80,800
+41.71(+0.78%)
Jan 04, 2008
5270
5321
5211
5320
98,600
+47.05(+0.89%)
Jan 03, 2008
5265
5295
5202
5273
76,600
+0.00(+0.00%)
Jan 02, 2008
5265
5295
5202
5273
0
+11.25(+0.21%)
Jan 01, 2008
5320
5336
5249
5262
0
+0.00(+0.00%)
Dec 31, 2007
5320
5336
5249
5262
0
+0.00(+0.00%)
Dec 29, 2007
5320
5336
5249
5262
77,200
-47.33(-0.89%)
Dec 28, 2007
5248
5317
5204
5309
87,400
+75.54(+1.44%)
Dec 27, 2007
5209
5263
5159
5233
74,400
+32.17(+0.62%)
Dec 26, 2007
5233
5254
5179
5201
71,000
-33.08(-0.63%)
Dec 25, 2007
5133
5284
5105
5234
85,000
+0.00(+0.00%)
Dec 24, 2007
5133
5284
5105
5234
0
+132.48(+2.60%)
Dec 22, 2007
5017
5112
5014
5102
66,200
+58.24(+1.15%)
Dec 21, 2007
4965
5051
4923
5044
57,800
+101.76(+2.06%)
Dec 20, 2007
4878
4960
4868
4942
56,200
+105.61(+2.18%)
Dec 19, 2007
4856
4905
4812
4836
40,600
-40.59(-0.83%)
Dec 18, 2007
5007
5007
4875
4877
63,600
+0.00(+0.00%)
Dec 17, 2007
5007
5007
4875
4877
0
-131.15(-2.62%)
Dec 15, 2007
4900
5011
4860
5008
53,000
+49.87(+1.01%)
Dec 14, 2007
5078
5095
4954
4958
67,200
-137.50(-2.70%)
Dec 13, 2007
5148
5150
5055
5096
72,200
-79.54(-1.54%)
Dec 12, 2007
5181
5210
5104
5175
66,800
+13.16(+0.25%)
Dec 11, 2007
5011
5169
4991
5162
68,800
+0.00(+0.00%)
Dec 10, 2007
5011
5169
4991
5162
0
+70.16(+1.38%)
Dec 08, 2007
5038
5097
5021
5092
50,000
+56.69(+1.13%)
Dec 07, 2007
5056
5066
4995
5035
43,200
-7.58(-0.15%)
Dec 06, 2007
4917
5053
4893
5043
54,400
+126.76(+2.58%)
Dec 05, 2007
4882
4971
4882
4916
42,800
+47.28(+0.97%)
Dec 04, 2007
4839
4900
4798
4869
53,800
+0.00(+0.00%)
Dec 03, 2007
4839
4900
4798
4869
0
-3.17(-0.07%)
Dec 01, 2007
4994
4994
4862
4872
43,400
-131.55(-2.63%)
Nov 30, 2007
4871
5011
4815
5003
50,000
+199.94(+4.16%)
Nov 29, 2007
4871
4908
4779
4803
32,800
-57.72(-1.19%)
Nov 28, 2007
4920
4947
4857
4861
30,800
-97.74(-1.97%)
Nov 27, 2007
5103
5125
4952
4959
36,800
+0.00(+0.00%)
Nov 26, 2007
5103
5125
4952
4959
0
-73.28(-1.46%)
Nov 24, 2007
4946
5034
4897
5032
30,800
+47.97(+0.96%)
Nov 23, 2007
5114
5155
4970
4984
40,400
-230.07(-4.41%)
Nov 22, 2007
5308
5345
5207
5214
41,200
-79.47(-1.50%)
Nov 21, 2007
5231
5338
5159
5294
49,000
+23.88(+0.45%)
Nov 20, 2007
5325
5333
5240
5270
41,000
+0.00(+0.00%)
Nov 19, 2007
5325
5333
5240
5270
0
-46.45(-0.87%)
Nov 17, 2007
5273
5336
5224
5316
37,400
-49.00(-0.91%)
Nov 16, 2007
5391
5454
5339
5365
47,800
-47.42(-0.88%)
Nov 15, 2007
5247
5415
5165
5413
51,000
+254.57(+4.94%)
Nov 14, 2007
5239
5312
5085
5158
49,200
-29.61(-0.57%)
Nov 13, 2007
5181
5250
5033
5188
52,600
+0.00(+0.00%)
Nov 12, 2007
5181
5250
5033
5188
0
-127.81(-2.40%)
Nov 10, 2007
5276
5383
5218
5316
47,400
-14.48(-0.27%)
Nov 09, 2007
5559
5559
5328
5330
49,000
-271.76(-4.85%)
Nov 08, 2007
5566
5611
5470
5602
42,800
+65.21(+1.18%)
Nov 07, 2007
5593
5650
5510
5537
45,000
-97.88(-1.74%)
Nov 06, 2007
5748
5787
5603
5634
64,200
+0.00(+0.00%)
Nov 05, 2007
5748
5787
5603
5634
0
-143.36(-2.48%)
Nov 02, 2007
5812
5861
5740
5778
59,600
-136.48(-2.31%)
Nov 01, 2007
5979
6005
5912
5914
64,800
-40.48(-0.68%)
Oct 31, 2007
5985
6002
5871
5955
71,000
+57.58(+0.98%)
Oct 30, 2007
5769
5900
5701
5897
54,200
+149.19(+2.60%)
Oct 29, 2007
5642
5750
5618
5748
50,200
+158.37(+2.83%)
Oct 26, 2007
5499
5629
5462
5590
51,600
+27.24(+0.49%)
Oct 25, 2007
5794
5820
5546
5562
71,800
-280.72(-4.80%)
Oct 24, 2007
5804
5907
5794
5843
60,200
+69.72(+1.21%)
Oct 23, 2007
5660
5776
5575
5773
58,400
+106.06(+1.87%)
Oct 22, 2007
5743
5805
5655
5667
54,400
-150.72(-2.59%)
Oct 19, 2007
5869
5932
5767
5818
55,200
-7.23(-0.12%)
Oct 18, 2007
6032
6055
5805
5825
69,800
-211.00(-3.50%)
Oct 17, 2007
6057
6089
5982
6036
71,400
-55.78(-0.92%)
Oct 16, 2007
6057
6124
6041
6092
88,200
+61.97(+1.03%)
Oct 15, 2007
5935
6039
5866
6030
98,800
+126.83(+2.15%)
Oct 12, 2007
5951
5959
5659
5903
119,200
-9.97(-0.17%)
Oct 11, 2007
5798
5915
5756
5913
94,800
+141.77(+2.46%)
Oct 10, 2007
5743
5861
5727
5771
92,400
+55.57(+0.97%)
Oct 09, 2007
5679
5725
5628
5716
83,200
+23.14(+0.41%)
Oct 08, 2007
5683
5730
5620
5693
96,000
+140.45(+2.53%)
Oct 05, 2007
5462
5560
5462
5552
0
+0.00(+0.00%)
Oct 04, 2007
5462
5560
5462
5552
0
+0.00(+0.00%)
Oct 03, 2007
5462
5560
5462
5552
0
+0.00(+0.00%)
Oct 02, 2007
5462
5560
5462
5552
0
+0.00(+0.00%)
Oct 01, 2007
5462
5560
5462
5552
0
+0.00(+0.00%)
Sep 28, 2007
5462
5560
5462
5552
80,600
+142.90(+2.64%)
Sep 27, 2007
5338
5411
5307
5409
58,800
+70.88(+1.33%)
Sep 26, 2007
5408
5464
5320
5339
63,600
-87.36(-1.61%)
Sep 25, 2007
5500
5509
5396
5426
96,600
-59.13(-1.08%)
Sep 24, 2007
5470
5506
5404
5485
81,800
+30.34(+0.56%)
Sep 21, 2007
5483
5489
5363
5455
92,800
-15.39(-0.28%)
Sep 20, 2007
5408
5482
5396
5470
86,600
+74.79(+1.39%)
Sep 19, 2007
5439
5447
5336
5395
89,800
-29.94(-0.55%)
Sep 18, 2007
5447
5459
5340
5425
102,600
+3.82(+0.07%)
Sep 17, 2007
5309
5427
5308
5421
105,600
+109.21(+2.06%)
Sep 14, 2007
5290
5324
5202
5312
94,600
+38.59(+0.73%)
Sep 13, 2007
5193
5277
5179
5274
86,600
+100.96(+1.95%)
Sep 12, 2007
5093
5192
5025
5173
97,000
+58.66(+1.15%)
Sep 11, 2007
5363
5395
5094
5114
110,000
-241.32(-4.51%)
Sep 10, 2007
5208
5357
5170
5355
102,400
+78.11(+1.48%)
Sep 07, 2007
5381
5405
5269
5277
119,800
-116.48(-2.16%)
Sep 06, 2007
5337
5412
5314
5394
107,000
+82.94(+1.56%)
Sep 05, 2007
5296
5338
5224
5311
96,200
+16.68(+0.32%)
Sep 04, 2007
5333
5358
5265
5294
120,400
-27.02(-0.51%)
Sep 03, 2007
5258
5328
5258
5321
125,800
+102.23(+1.96%)
Aug 31, 2007
5184
5235
5158
5219
103,600
+50.95(+0.99%)
Aug 30, 2007
5144
5187
5110
5168
101,200
+58.45(+1.14%)
Aug 29, 2007
5148
5205
5063
5109
100,800
-85.26(-1.64%)
Aug 28, 2007
5134
5210
5058
5195
105,400
+44.57(+0.87%)
Aug 27, 2007
5145
5192
5092
5150
116,200
+42.45(+0.83%)
Aug 24, 2007
5071
5125
5052
5108
109,000
+75.18(+1.49%)
Aug 23, 2007
5003
5050
4968
5032
99,400
+52.41(+1.05%)
Aug 22, 2007
4876
4999
4861
4980
108,200
+24.87(+0.50%)
Aug 21, 2007
4944
4983
4918
4955
104,200
+50.36(+1.03%)
Aug 20, 2007
4774
4906
4758
4905
99,200
+248.28(+5.33%)
Aug 17, 2007
4733
4814
4646
4657
91,200
-108.88(-2.28%)
Aug 16, 2007
4845
4845
4710
4765
90,600
-104.43(-2.14%)
Aug 15, 2007
4876
4916
4763
4870
90,600
-2.91(-0.06%)
Aug 14, 2007
4820
4877
4790
4873
88,600
+52.73(+1.09%)
Aug 13, 2007
4769
4873
4729
4820
114,200
+70.69(+1.49%)
Aug 10, 2007
4745
4770
4641
4749
101,800
-4.73(-0.10%)
Aug 09, 2007
4659
4769
4659
4754
97,600
+90.94(+1.95%)
Aug 08, 2007
4615
4711
4569
4663
119,000
+11.93(+0.26%)
Aug 07, 2007
4642
4687
4581
4651
116,200
+23.12(+0.50%)
Aug 06, 2007
4600
4630
4564
4628
111,800
+67.34(+1.48%)
Aug 03, 2007
4441
4563
4439
4561
115,200
+153.04(+3.47%)
Aug 02, 2007
4317
4432
4291
4408
98,200
+107.17(+2.49%)
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.