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
Baidu.com SP ADR
(NQ:
BIDU
)
94.85
-0.82 (-0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2016
161.01
161.55
156.23
159.60
7,858,345
-6.03(-3.64%)
Jul 28, 2016
166.90
167.86
165.15
165.63
3,590,508
+0.13(+0.08%)
Jul 27, 2016
164.00
165.66
162.82
165.50
2,035,229
+1.47(+0.90%)
Jul 26, 2016
159.89
164.79
159.46
164.03
2,697,387
+3.78(+2.36%)
Jul 25, 2016
159.30
160.37
157.54
160.25
2,921,069
-0.63(-0.39%)
Jul 22, 2016
162.06
162.64
160.45
160.88
1,595,283
-0.52(-0.32%)
Jul 21, 2016
161.47
162.87
160.60
161.40
2,356,573
+0.75(+0.47%)
Jul 20, 2016
161.21
161.79
159.50
160.65
3,332,684
-0.54(-0.34%)
Jul 19, 2016
162.90
165.28
159.11
161.19
4,350,410
-3.60(-2.18%)
Jul 18, 2016
162.74
165.01
160.75
164.79
2,326,805
+2.05(+1.26%)
Jul 15, 2016
164.86
165.26
161.85
162.74
2,378,125
-2.11(-1.28%)
Jul 14, 2016
166.65
166.80
163.61
164.85
2,079,531
+0.69(+0.42%)
Jul 13, 2016
165.38
166.00
162.57
164.16
2,320,692
-0.82(-0.50%)
Jul 12, 2016
169.89
172.76
163.91
164.98
3,557,354
-2.05(-1.23%)
Jul 11, 2016
160.70
167.89
160.70
167.03
4,072,506
+7.23(+4.52%)
Jul 08, 2016
159.21
161.05
163.42
159.80
6,899,544
-3.62(-2.22%)
Jul 07, 2016
162.50
165.86
161.56
163.42
2,013,625
+1.55(+0.96%)
Jul 05, 2016
164.42
165.50
161.00
161.87
2,365,937
-3.32(-2.01%)
Jul 01, 2016
165.24
165.19
165.19
165.19
1,775,600
+0.04(+0.02%)
Jun 30, 2016
165.07
165.26
162.10
165.15
1,808,893
+0.74(+0.45%)
Jun 29, 2016
163.10
166.50
162.14
164.41
2,468,034
+4.00(+2.49%)
Jun 28, 2016
160.10
162.98
159.75
160.41
2,171,883
+3.49(+2.22%)
Jun 27, 2016
158.24
158.55
155.28
156.92
3,210,472
-2.20(-1.38%)
Jun 24, 2016
158.87
163.63
158.01
159.12
3,182,307
-4.80(-2.93%)
Jun 23, 2016
163.51
164.96
162.55
163.92
2,028,063
+1.70(+1.05%)
Jun 22, 2016
162.49
165.51
161.00
162.22
2,778,442
-0.58(-0.36%)
Jun 21, 2016
167.44
168.39
162.72
162.80
3,036,262
-3.73(-2.24%)
Jun 20, 2016
165.57
172.29
165.57
166.53
3,463,858
+3.85(+2.37%)
Jun 17, 2016
165.42
165.84
161.85
162.68
3,220,723
-2.84(-1.72%)
Jun 16, 2016
160.58
166.17
159.50
165.52
4,452,812
+4.49(+2.79%)
Jun 15, 2016
161.61
162.18
160.06
161.03
3,769,081
+0.19(+0.12%)
Jun 14, 2016
159.26
170.19
159.13
160.84
10,150,008
-2.71(-1.66%)
Jun 13, 2016
161.01
164.86
160.00
163.55
3,817,838
-0.73(-0.44%)
Jun 10, 2016
166.58
167.45
164.00
164.28
2,446,845
-4.71(-2.79%)
Jun 09, 2016
168.00
169.30
166.59
168.99
2,262,192
+0.28(+0.17%)
Jun 08, 2016
172.04
172.20
168.46
168.71
2,484,704
-2.15(-1.26%)
Jun 07, 2016
175.87
175.87
170.81
170.86
2,400,716
-3.76(-2.15%)
Jun 06, 2016
174.73
176.06
173.80
174.62
1,873,116
+0.88(+0.51%)
Jun 03, 2016
176.64
177.50
172.33
173.74
2,961,723
-1.90(-1.08%)
Jun 02, 2016
177.20
179.00
174.75
175.64
3,210,371
-0.89(-0.50%)
Jun 01, 2016
176.53
177.77
174.26
176.53
4,783,337
-2.01(-1.13%)
May 31, 2016
185.15
185.51
176.61
178.54
24,060,016
-6.47(-3.50%)
May 27, 2016
178.29
185.01
185.01
185.01
5,600,300
+7.34(+4.13%)
May 26, 2016
176.19
177.78
175.00
177.67
3,541,300
+0.96(+0.54%)
May 25, 2016
176.99
178.81
175.21
176.71
3,572,660
+0.80(+0.45%)
May 24, 2016
171.55
178.11
169.92
175.91
4,630,581
+6.14(+3.62%)
May 23, 2016
170.69
171.50
169.43
169.77
1,627,226
-0.28(-0.16%)
May 20, 2016
169.41
171.10
168.33
170.05
2,255,274
+1.54(+0.91%)
May 19, 2016
168.75
169.83
164.94
168.51
2,423,085
-0.94(-0.55%)
May 18, 2016
169.75
171.53
167.67
169.45
3,222,730
-1.59(-0.93%)
May 17, 2016
168.59
172.95
167.65
171.04
5,064,609
+3.08(+1.83%)
May 16, 2016
161.92
168.95
161.31
167.96
5,489,793
+8.21(+5.14%)
May 13, 2016
160.66
162.71
159.12
159.75
3,131,836
-1.53(-0.95%)
May 12, 2016
164.04
164.50
158.38
161.28
4,102,827
-1.77(-1.09%)
May 11, 2016
165.88
166.27
161.12
163.05
6,151,916
-3.16(-1.90%)
May 10, 2016
170.75
171.00
165.42
166.21
5,454,839
-3.28(-1.94%)
May 09, 2016
165.84
172.36
165.10
169.49
6,554,208
-4.45(-2.56%)
May 06, 2016
173.91
176.80
172.11
173.94
3,112,645
-1.28(-0.73%)
May 05, 2016
177.64
179.70
174.13
175.22
3,559,298
-2.06(-1.16%)
May 04, 2016
172.04
178.15
171.50
177.28
4,009,214
+2.92(+1.67%)
May 03, 2016
175.80
176.38
172.35
174.36
5,482,191
-4.55(-2.54%)
May 02, 2016
185.33
185.33
176.50
178.91
10,169,851
-15.39(-7.92%)
Apr 29, 2016
189.50
201.00
189.00
194.30
6,954,650
+8.28(+4.45%)
Apr 28, 2016
187.35
190.33
185.54
186.02
3,606,241
-1.93(-1.03%)
Apr 27, 2016
187.52
189.07
184.44
187.95
2,256,642
-0.30(-0.16%)
Apr 26, 2016
188.68
190.88
186.37
188.25
1,891,789
+0.21(+0.11%)
Apr 25, 2016
190.91
192.41
186.54
188.04
1,755,513
-2.72(-1.43%)
Apr 22, 2016
190.03
192.70
188.03
190.76
2,015,838
-1.98(-1.03%)
Apr 21, 2016
194.06
195.96
191.75
192.74
1,726,141
-0.93(-0.48%)
Apr 20, 2016
193.50
194.76
192.60
193.67
1,496,257
-0.85(-0.44%)
Apr 19, 2016
193.44
195.25
190.67
194.52
2,122,134
+1.58(+0.82%)
Apr 18, 2016
191.92
193.99
191.26
192.94
1,500,030
-0.28(-0.14%)
Apr 15, 2016
195.32
195.41
191.76
193.22
1,641,717
-2.50(-1.28%)
Apr 14, 2016
194.98
197.50
192.81
195.72
2,032,209
+1.74(+0.90%)
Apr 13, 2016
191.00
195.60
190.42
193.98
3,264,495
+6.58(+3.51%)
Apr 12, 2016
186.03
188.70
185.58
187.40
1,714,399
+2.33(+1.26%)
Apr 11, 2016
185.76
187.15
184.76
185.07
1,895,901
+1.09(+0.59%)
Apr 08, 2016
184.60
186.30
182.70
183.98
1,714,747
+1.45(+0.79%)
Apr 07, 2016
185.74
187.60
181.44
182.53
1,835,931
-4.29(-2.30%)
Apr 06, 2016
183.57
187.27
183.02
186.82
1,928,034
+3.02(+1.64%)
Apr 05, 2016
187.63
187.89
182.15
183.80
2,976,852
-5.17(-2.74%)
Apr 04, 2016
190.39
192.35
187.51
188.97
1,741,816
-1.36(-0.71%)
Apr 01, 2016
188.79
190.56
185.89
190.33
2,443,014
-0.55(-0.29%)
Mar 31, 2016
189.48
193.73
189.38
190.88
2,380,170
+0.99(+0.52%)
Mar 30, 2016
191.05
193.00
188.30
189.89
2,733,602
+0.05(+0.03%)
Mar 29, 2016
185.47
191.48
185.06
189.84
2,519,736
+4.67(+2.52%)
Mar 28, 2016
185.33
186.00
182.27
185.17
1,150,377
+0.31(+0.17%)
Mar 24, 2016
181.46
184.86
184.86
184.86
1,649,600
+1.02(+0.55%)
Mar 23, 2016
187.60
188.43
181.82
183.84
2,228,643
-4.56(-2.42%)
Mar 22, 2016
185.27
188.74
185.00
188.40
1,570,982
+1.28(+0.68%)
Mar 21, 2016
187.80
189.80
185.56
187.12
1,598,986
-0.80(-0.43%)
Mar 18, 2016
184.82
189.70
184.77
187.92
3,245,804
+4.48(+2.44%)
Mar 17, 2016
183.74
184.98
182.09
183.44
1,781,937
+0.39(+0.21%)
Mar 16, 2016
179.08
183.05
178.26
183.05
1,912,003
+2.83(+1.57%)
Mar 15, 2016
180.72
182.57
179.51
180.22
1,626,978
-1.80(-0.99%)
Mar 14, 2016
182.50
187.55
181.75
182.02
2,738,495
-0.96(-0.52%)
Mar 11, 2016
176.43
183.86
176.43
182.98
2,845,122
+6.90(+3.92%)
Mar 10, 2016
177.00
179.64
173.75
176.08
2,323,867
-0.42(-0.24%)
Mar 09, 2016
173.56
176.53
169.28
176.50
2,808,883
+3.69(+2.14%)
Mar 08, 2016
175.05
176.24
172.64
172.81
2,382,298
-4.39(-2.48%)
Mar 07, 2016
178.00
180.00
175.89
177.20
1,948,301
-1.35(-0.76%)
Mar 04, 2016
178.97
180.59
175.25
178.55
2,942,664
+1.25(+0.71%)
Mar 03, 2016
177.05
178.94
175.34
177.30
2,500,091
+0.36(+0.20%)
Mar 02, 2016
181.84
181.98
175.26
176.94
3,078,506
-3.26(-1.81%)
Mar 01, 2016
175.69
180.73
175.38
180.20
4,186,191
+6.78(+3.91%)
Feb 29, 2016
172.20
175.46
171.36
173.42
3,951,533
-0.38(-0.22%)
Feb 26, 2016
175.24
176.81
172.42
173.80
8,881,753
+15.58(+9.85%)
Feb 25, 2016
160.05
161.58
156.00
158.22
6,125,398
-4.53(-2.78%)
Feb 24, 2016
159.00
164.11
154.79
162.75
4,534,771
+1.73(+1.07%)
Feb 23, 2016
167.20
167.25
159.64
161.02
4,025,327
-7.65(-4.54%)
Feb 22, 2016
166.54
169.45
164.30
168.67
3,084,961
+4.20(+2.55%)
Feb 19, 2016
160.00
166.00
159.15
164.47
3,055,207
+3.77(+2.35%)
Feb 18, 2016
165.24
166.00
160.27
160.70
3,326,227
-2.83(-1.73%)
Feb 17, 2016
159.96
164.70
156.43
163.53
3,847,539
+6.01(+3.82%)
Feb 16, 2016
158.50
163.84
155.42
157.52
5,285,083
+4.79(+3.14%)
Feb 12, 2016
148.00
152.73
152.73
152.73
5,586,500
+11.52(+8.16%)
Feb 11, 2016
140.61
143.00
139.94
141.21
3,095,103
-2.57(-1.79%)
Feb 10, 2016
142.78
149.81
142.38
143.78
4,125,419
+3.10(+2.20%)
Feb 09, 2016
142.54
144.34
139.61
140.68
5,248,579
-4.37(-3.01%)
Feb 08, 2016
142.49
147.20
142.25
145.05
4,149,818
-0.29(-0.20%)
Feb 05, 2016
151.85
152.03
144.48
145.34
4,126,815
-7.25(-4.75%)
Feb 04, 2016
154.12
155.17
150.63
152.59
3,102,655
-0.49(-0.32%)
Feb 03, 2016
155.84
157.55
150.84
153.08
3,433,032
-1.74(-1.12%)
Feb 02, 2016
162.10
163.00
154.14
154.82
2,750,240
-6.28(-3.90%)
Feb 01, 2016
160.27
161.90
156.13
161.10
3,630,811
-2.17(-1.33%)
Jan 29, 2016
159.24
163.64
158.50
163.27
4,531,592
+6.33(+4.03%)
Jan 28, 2016
161.87
162.78
154.53
156.94
4,583,901
-1.33(-0.84%)
Jan 27, 2016
167.09
167.91
157.42
158.27
4,062,157
-8.81(-5.27%)
Jan 26, 2016
166.67
168.36
162.89
167.08
2,397,877
-0.46(-0.27%)
Jan 25, 2016
171.12
173.74
167.31
167.54
2,496,068
-3.63(-2.12%)
Jan 22, 2016
173.55
174.77
168.77
171.17
2,619,211
+1.61(+0.95%)
Jan 21, 2016
165.99
172.50
163.13
169.56
3,482,433
+4.57(+2.77%)
Jan 20, 2016
161.04
169.33
159.78
164.99
5,115,372
-1.04(-0.63%)
Jan 19, 2016
167.52
171.84
163.98
166.03
3,415,227
+2.11(+1.29%)
Jan 15, 2016
163.76
163.92
163.92
163.92
6,350,300
-8.31(-4.82%)
Jan 14, 2016
166.30
174.88
163.01
172.23
4,078,833
+6.19(+3.73%)
Jan 13, 2016
174.25
175.36
164.00
166.04
3,958,548
-6.87(-3.97%)
Jan 12, 2016
172.40
173.49
169.82
172.91
3,038,852
+2.54(+1.49%)
Jan 11, 2016
172.00
172.84
167.71
170.37
3,202,114
-0.97(-0.57%)
Jan 08, 2016
177.59
178.95
170.72
171.34
4,682,790
-3.03(-1.74%)
Jan 07, 2016
176.30
180.98
171.46
174.37
7,004,597
-11.24(-6.06%)
Jan 06, 2016
185.03
187.29
183.56
185.61
2,280,093
-1.76(-0.94%)
Jan 05, 2016
186.71
189.84
185.34
187.37
3,350,956
+3.34(+1.81%)
Jan 04, 2016
181.29
185.54
180.60
184.03
4,326,864
-5.01(-2.65%)
Dec 31, 2015
190.58
189.04
189.04
189.04
1,879,200
-3.09(-1.61%)
Dec 30, 2015
195.18
195.58
192.00
192.13
1,318,933
-2.55(-1.31%)
Dec 29, 2015
193.32
195.56
193.29
194.68
2,041,767
+1.88(+0.98%)
Dec 28, 2015
191.23
193.63
188.45
192.80
2,208,332
-1.13(-0.58%)
Dec 24, 2015
197.60
193.93
193.93
193.93
1,073,600
-2.60(-1.32%)
Dec 23, 2015
197.31
198.42
196.29
196.53
1,422,348
-0.50(-0.25%)
Dec 22, 2015
198.09
198.50
195.17
197.03
2,028,428
-0.41(-0.21%)
Dec 21, 2015
193.80
198.69
193.64
197.44
2,710,561
+5.52(+2.88%)
Dec 18, 2015
195.54
196.38
190.88
191.92
3,514,657
-5.02(-2.55%)
Dec 17, 2015
200.72
201.26
196.82
196.94
2,744,260
-2.40(-1.20%)
Dec 16, 2015
201.07
201.07
197.11
199.34
3,274,416
+0.21(+0.11%)
Dec 15, 2015
196.00
200.89
195.24
199.13
3,647,771
+5.24(+2.70%)
Dec 14, 2015
193.89
196.09
193.39
193.89
3,226,989
+0.21(+0.11%)
Dec 11, 2015
196.10
197.00
193.01
193.68
3,662,392
-6.33(-3.16%)
Dec 10, 2015
201.71
201.97
197.68
200.01
3,126,184
-0.45(-0.22%)
Dec 09, 2015
204.00
205.00
200.01
200.46
3,367,999
-4.56(-2.22%)
Dec 08, 2015
204.29
206.52
200.69
205.02
3,929,929
-3.52(-1.69%)
Dec 07, 2015
207.99
211.74
207.77
208.54
3,425,445
+0.24(+0.12%)
Dec 04, 2015
208.00
210.03
206.56
208.30
3,476,570
+0.82(+0.40%)
Dec 03, 2015
213.25
215.20
205.85
207.48
4,229,814
-3.88(-1.84%)
Dec 02, 2015
213.85
214.53
210.55
211.36
4,008,219
-2.75(-1.28%)
Dec 01, 2015
213.39
214.11
210.26
214.11
6,675,267
-3.86(-1.77%)
Nov 30, 2015
206.21
217.97
202.55
217.97
26,165,648
+12.39(+6.03%)
Nov 27, 2015
200.23
205.76
198.70
205.58
3,285,272
+3.78(+1.87%)
Nov 25, 2015
204.96
201.80
201.80
201.80
3,843,000
-3.53(-1.72%)
Nov 24, 2015
206.75
207.50
202.81
205.33
3,334,264
-2.13(-1.03%)
Nov 23, 2015
206.81
209.00
205.26
207.46
3,633,184
+0.77(+0.37%)
Nov 20, 2015
208.30
209.61
206.25
206.69
3,748,974
-1.11(-0.53%)
Nov 19, 2015
204.65
210.90
204.65
207.80
5,390,528
+3.07(+1.50%)
Nov 18, 2015
196.71
204.82
196.52
204.73
4,566,394
+7.90(+4.01%)
Nov 17, 2015
199.42
200.00
195.75
196.83
2,443,314
-1.89(-0.95%)
Nov 16, 2015
192.04
201.24
191.00
198.72
4,210,972
+4.77(+2.46%)
Nov 13, 2015
195.61
197.13
192.84
193.95
4,097,055
-4.19(-2.11%)
Nov 12, 2015
198.80
200.86
197.54
198.14
3,158,879
-1.35(-0.68%)
Nov 11, 2015
198.20
202.99
196.30
199.49
4,542,221
+2.50(+1.27%)
Nov 10, 2015
193.14
198.45
189.55
196.99
4,367,950
+2.98(+1.54%)
Nov 09, 2015
198.65
200.28
193.01
194.01
3,997,707
-6.29(-3.14%)
Nov 06, 2015
197.25
200.39
196.50
200.30
3,792,556
+1.39(+0.70%)
Nov 05, 2015
198.07
200.98
194.70
198.91
3,939,217
+0.99(+0.50%)
Nov 04, 2015
194.21
199.40
194.21
197.92
4,719,090
+5.42(+2.82%)
Nov 03, 2015
194.50
198.32
192.04
192.50
6,052,337
-2.69(-1.38%)
Nov 02, 2015
185.40
195.81
185.39
195.19
6,632,842
+7.72(+4.12%)
Oct 30, 2015
176.88
189.55
175.90
187.47
12,645,525
+18.48(+10.94%)
Oct 29, 2015
172.54
172.70
167.89
168.99
4,923,867
-3.55(-2.06%)
Oct 28, 2015
173.28
174.48
167.66
172.54
4,874,200
-1.32(-0.76%)
Oct 27, 2015
168.79
174.75
168.61
173.86
6,573,572
+7.62(+4.58%)
Oct 26, 2015
169.47
172.99
165.83
166.24
9,115,085
+8.64(+5.48%)
Oct 23, 2015
158.90
159.87
156.06
157.60
4,210,026
+4.10(+2.67%)
Oct 22, 2015
150.77
154.84
150.31
153.50
2,152,594
+3.87(+2.59%)
Oct 21, 2015
152.22
152.22
147.62
149.63
3,061,172
-3.58(-2.34%)
Oct 20, 2015
154.82
154.98
151.52
153.21
2,971,681
-1.47(-0.95%)
Oct 19, 2015
150.50
155.86
149.04
154.68
3,966,753
+3.68(+2.44%)
Oct 16, 2015
149.40
152.38
147.86
151.00
3,661,288
+0.76(+0.51%)
Oct 15, 2015
147.04
150.30
145.66
150.24
3,583,569
+5.22(+3.60%)
Oct 14, 2015
146.50
146.85
144.12
145.02
2,374,294
-1.48(-1.01%)
Oct 13, 2015
142.19
147.23
142.11
146.50
2,692,531
+2.43(+1.69%)
Oct 12, 2015
145.52
145.94
142.03
144.07
2,427,595
-0.15(-0.10%)
Oct 09, 2015
142.03
144.77
141.31
144.22
2,853,277
+2.96(+2.10%)
Oct 08, 2015
144.00
144.17
139.97
141.26
5,545,126
-3.51(-2.42%)
Oct 07, 2015
146.00
149.00
143.81
144.77
6,805,605
-5.03(-3.36%)
Oct 06, 2015
149.28
154.47
148.13
149.80
3,181,165
+0.18(+0.12%)
Oct 05, 2015
149.55
150.38
145.50
149.62
3,756,962
+1.11(+0.75%)
Oct 02, 2015
136.60
149.09
136.31
148.51
6,158,935
+10.98(+7.98%)
Oct 01, 2015
138.32
138.78
135.31
137.53
2,997,582
+0.12(+0.09%)
Sep 30, 2015
136.86
139.60
136.01
137.41
2,624,765
+0.73(+0.53%)
Sep 29, 2015
133.09
137.62
132.01
136.68
3,388,772
+3.62(+2.72%)
Sep 28, 2015
133.01
135.41
132.36
133.06
4,045,327
-1.28(-0.95%)
Sep 25, 2015
135.41
135.84
133.05
134.34
3,530,502
+1.75(+1.32%)
Sep 24, 2015
131.35
133.82
130.77
132.59
4,839,905
+0.22(+0.17%)
Sep 23, 2015
137.84
137.97
132.24
132.37
4,570,054
-3.75(-2.75%)
Sep 22, 2015
139.15
139.59
135.40
136.12
4,426,894
-4.72(-3.35%)
Sep 21, 2015
143.91
144.57
140.51
140.84
2,888,364
-1.73(-1.21%)
Sep 18, 2015
144.22
146.00
142.27
142.57
3,282,604
-4.49(-3.05%)
Sep 17, 2015
149.10
151.29
146.65
147.06
5,176,295
-3.29(-2.19%)
Sep 16, 2015
144.70
151.45
144.15
150.35
4,836,991
+8.95(+6.33%)
Sep 15, 2015
140.00
144.06
139.10
141.40
4,436,693
+0.13(+0.09%)
Sep 14, 2015
143.92
143.98
140.02
141.27
3,794,394
-2.76(-1.92%)
Sep 11, 2015
146.62
146.62
142.52
144.03
4,924,421
-2.72(-1.85%)
Sep 10, 2015
149.20
149.86
145.80
146.75
3,709,958
-3.36(-2.24%)
Sep 09, 2015
150.25
153.42
149.01
150.11
2,878,315
+1.93(+1.30%)
Sep 08, 2015
151.34
152.87
146.03
148.18
4,899,695
+2.18(+1.49%)
Sep 04, 2015
146.21
146.00
146.00
146.00
3,378,900
-3.08(-2.07%)
Sep 03, 2015
149.00
149.64
146.27
149.08
2,983,395
+0.93(+0.63%)
Sep 02, 2015
146.06
148.11
143.76
148.15
1,946,167
+4.58(+3.19%)
Sep 01, 2015
142.93
147.43
142.70
143.57
4,560,267
-3.68(-2.50%)
Aug 31, 2015
152.44
153.34
146.10
147.25
3,375,217
-4.88(-3.21%)
Aug 28, 2015
150.17
153.76
150.00
152.13
3,983,815
+0.07(+0.05%)
Aug 27, 2015
147.25
152.98
147.11
152.06
5,879,813
+9.66(+6.78%)
Aug 26, 2015
139.90
143.33
136.06
142.40
8,314,748
+5.41(+3.95%)
Aug 25, 2015
149.70
151.50
135.61
136.99
8,446,454
-4.09(-2.90%)
Aug 24, 2015
125.15
146.95
112.80
141.08
11,157,266
-11.83(-7.74%)
Aug 21, 2015
154.45
157.95
152.86
152.91
6,364,880
-4.49(-2.85%)
Aug 20, 2015
160.41
161.24
157.20
157.40
5,374,148
-5.49(-3.37%)
Aug 19, 2015
165.10
165.68
160.27
162.89
5,767,185
-3.22(-1.94%)
Aug 18, 2015
164.06
168.51
163.76
166.11
4,111,958
-1.32(-0.79%)
Aug 17, 2015
163.55
167.95
163.51
167.43
3,359,370
+3.19(+1.94%)
Aug 14, 2015
160.80
166.24
160.54
164.24
5,062,317
+3.35(+2.08%)
Aug 13, 2015
162.66
163.70
160.05
160.89
4,683,484
+0.07(+0.04%)
Aug 12, 2015
164.52
164.73
156.80
160.82
10,268,951
-7.12(-4.24%)
Aug 11, 2015
173.69
174.04
166.31
167.94
5,257,267
-8.91(-5.04%)
Aug 10, 2015
177.83
179.06
175.00
176.85
3,055,199
+0.77(+0.44%)
Aug 07, 2015
175.21
177.22
173.75
176.08
3,942,341
+1.62(+0.93%)
Aug 06, 2015
172.70
176.23
172.56
174.46
4,397,216
+1.72(+1.00%)
Aug 05, 2015
171.68
173.76
171.30
172.74
3,260,480
+2.42(+1.42%)
Aug 04, 2015
168.60
170.45
167.78
170.32
2,619,008
+1.18(+0.70%)
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.