Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,768.08 +14.38 (+0.12%)
Daily Price Updated: 5:30 PM EDT, May 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 8480 8506 8396 8410 52,491,900 -87.10(-1.03%)
Jul 30, 2014 8513 8536 8474 8497 52,930,900 -34.70(-0.41%)
Jul 29, 2014 8539 8563 8502 8532 47,108,700 +2.00(+0.02%)
Jul 28, 2014 8568 8568 8492 8530 34,669,800 -41.40(-0.48%)
Jul 25, 2014 8602 8620 8552 8572 36,622,900 -65.50(-0.76%)
Jul 24, 2014 8637 8661 8593 8637 44,364,500 +31.90(+0.37%)
Jul 23, 2014 8564 8612 8562 8605 46,981,100 +10.90(+0.13%)
Jul 22, 2014 8543 8598 8526 8594 45,928,400 +80.20(+0.94%)
Jul 21, 2014 8513 8526 8478 8514 33,566,400 +2.57(+0.03%)
Jul 20, 2014 8522 8530 8489 8511 0 +0.00(+0.00%)
Jul 19, 2014 8522 8530 8489 8511 0 +0.03(+0.00%)
Jul 18, 2014 8522 8530 8489 8511 38,636,100 -36.70(-0.43%)
Jul 17, 2014 8569 8614 8538 8548 32,260,000 -69.00(-0.80%)
Jul 16, 2014 8605 8651 8597 8617 32,833,000 +42.80(+0.50%)
Jul 15, 2014 8555 8616 8555 8574 38,850,200 +8.60(+0.10%)
Jul 14, 2014 8495 8593 8490 8566 36,119,800 +97.18(+1.15%)
Jul 13, 2014 8488 8505 8428 8469 0 +0.00(+0.00%)
Jul 12, 2014 8488 8505 8428 8469 0 +0.02(+0.00%)
Jul 11, 2014 8488 8505 8428 8468 36,397,500 -5.70(-0.07%)
Jul 10, 2014 8537 8545 8431 8474 55,609,700 -65.50(-0.77%)
Jul 09, 2014 8562 8563 8506 8540 34,570,000 -14.80(-0.17%)
Jul 08, 2014 8612 8618 8554 8554 40,546,800 -58.30(-0.68%)
Jul 07, 2014 8667 8675 8603 8613 36,714,900 -65.42(-0.75%)
Jul 06, 2014 8688 8708 8677 8678 0 +0.00(+0.00%)
Jul 05, 2014 8688 8708 8677 8678 0 +0.02(+0.00%)
Jul 04, 2014 8688 8708 8677 8678 21,512,200 -16.10(-0.19%)
Jul 03, 2014 8613 8696 8605 8694 40,854,000 +87.10(+1.01%)
Jul 02, 2014 8615 8642 8596 8607 33,728,800 -0.80(-0.01%)
Jul 01, 2014 8572 8622 8569 8608 42,752,200 +53.50(+0.63%)
Jun 30, 2014 8558 8593 8532 8554 38,590,500 -7.61(-0.09%)
Jun 29, 2014 8545 8562 8529 8562 0 +0.00(+0.00%)
Jun 28, 2014 8545 8562 8529 8562 0 +0.01(+0.00%)
Jun 27, 2014 8545 8562 8529 8562 41,701,800 +20.80(+0.24%)
Jun 26, 2014 8585 8592 8520 8541 57,673,800 -40.70(-0.47%)
Jun 25, 2014 8634 8641 8558 8582 44,917,900 -91.30(-1.05%)
Jun 24, 2014 8674 8691 8636 8673 45,859,300 +28.70(+0.33%)
Jun 23, 2014 8687 8696 8630 8645 33,008,100 -57.01(-0.66%)
Jun 22, 2014 8694 8725 8684 8702 0 +0.00(+0.00%)
Jun 21, 2014 8694 8725 8684 8702 0 +0.01(+0.00%)
Jun 20, 2014 8694 8725 8684 8702 74,565,400 +27.20(+0.31%)
Jun 19, 2014 8692 8698 8667 8674 42,996,300 +17.10(+0.20%)
Jun 18, 2014 8663 8700 8650 8657 32,940,400 -10.50(-0.12%)
Jun 17, 2014 8670 8684 8647 8668 45,410,700 +4.20(+0.05%)
Jun 16, 2014 8638 8666 8626 8664 42,595,900 +9.84(+0.11%)
Jun 15, 2014 8652 8659 8588 8654 0 +0.00(+0.00%)
Jun 14, 2014 8652 8659 8588 8654 0 -0.04(-0.00%)
Jun 13, 2014 8652 8659 8588 8654 41,427,400 -17.20(-0.20%)
Jun 12, 2014 8714 8716 8661 8671 33,377,000 -41.10(-0.47%)
Jun 11, 2014 8754 8764 8692 8712 42,144,100 -40.80(-0.47%)
Jun 10, 2014 8675 8759 8674 8753 40,872,400 +93.21(+1.08%)
Jun 08, 2014 8647 8663 8606 8660 0 +0.00(+0.00%)
Jun 07, 2014 8647 8663 8606 8660 0 -0.01(-0.00%)
Jun 06, 2014 8647 8663 8606 8660 36,142,300 +16.40(+0.19%)
Jun 05, 2014 8655 8706 8643 8643 41,434,300 -17.80(-0.21%)
Jun 04, 2014 8663 8695 8643 8661 34,743,100 -0.10(-0.00%)
Jun 03, 2014 8680 8684 8648 8661 29,001,200 -27.80(-0.32%)
Jun 02, 2014 8715 8718 8675 8689 29,752,600 +14.48(+0.17%)
Jun 01, 2014 8703 8706 8663 8675 0 +0.00(+0.00%)
May 31, 2014 8703 8706 8663 8675 0 +0.02(+0.00%)
May 30, 2014 8703 8706 8663 8674 48,566,000 -32.00(-0.37%)
May 29, 2014 8705 8719 8694 8706 0 +0.00(+0.00%)
May 28, 2014 8705 8719 8694 8706 31,384,600 -3.90(-0.04%)
May 27, 2014 8712 8720 8674 8710 30,928,900 -2.00(-0.02%)
May 26, 2014 8706 8715 8697 8712 18,520,700 +8.56(+0.10%)
May 25, 2014 8705 8722 8677 8704 0 +0.00(+0.00%)
May 24, 2014 8705 8722 8677 8704 0 +0.04(+0.00%)
May 23, 2014 8705 8722 8677 8704 30,697,600 +9.80(+0.11%)
May 22, 2014 8667 8697 8637 8694 29,728,200 +38.10(+0.44%)
May 21, 2014 8626 8671 8606 8656 33,606,400 +20.30(+0.24%)
May 20, 2014 8652 8689 8629 8636 40,748,700 -10.40(-0.12%)
May 19, 2014 8652 8664 8599 8646 38,758,400 -37.62(-0.43%)
May 18, 2014 8648 8684 8625 8684 0 +0.00(+0.00%)
May 17, 2014 8648 8684 8625 8684 0 +0.02(+0.00%)
May 16, 2014 8648 8684 8625 8684 59,670,300 +38.90(+0.45%)
May 15, 2014 8620 8672 8616 8645 57,054,200 +33.00(+0.38%)
May 14, 2014 8562 8612 8558 8612 34,627,200 +68.10(+0.80%)
May 13, 2014 8551 8564 8511 8544 36,856,000 -1.50(-0.02%)
May 12, 2014 8518 8549 8490 8545 47,020,500 +34.71(+0.41%)
May 11, 2014 8445 8510 8440 8510 0 +0.00(+0.00%)
May 10, 2014 8445 8510 8440 8510 0 -0.01(-0.00%)
May 09, 2014 8445 8510 8440 8510 43,224,600 +44.70(+0.53%)
May 08, 2014 8446 8475 8424 8466 51,961,800 +44.00(+0.52%)
May 07, 2014 8380 8441 8378 8422 50,229,900 +25.90(+0.31%)
May 06, 2014 8430 8441 8371 8396 44,817,600 -13.30(-0.16%)
May 05, 2014 8425 8432 8342 8409 35,504,800 -33.61(-0.40%)
May 04, 2014 8461 8500 8429 8443 0 +0.00(+0.00%)
May 03, 2014 8461 8500 8429 8443 0 +0.01(+0.00%)
May 02, 2014 8461 8500 8429 8443 47,602,900 -33.96(-0.40%)
May 01, 2014 8461 8487 8447 8477 0 -0.04(-0.00%)
Apr 30, 2014 8461 8487 8447 8477 49,605,000 +42.00(+0.50%)
Apr 29, 2014 8393 8458 8391 8435 61,829,400 +49.80(+0.59%)
Apr 28, 2014 8402 8427 8385 8385 32,348,800 +10.43(+0.12%)
Apr 27, 2014 8379 8407 8352 8374 0 +0.00(+0.00%)
Apr 26, 2014 8379 8407 8352 8374 0 -0.03(-0.00%)
Apr 25, 2014 8379 8407 8352 8374 36,761,300 -34.60(-0.41%)
Apr 24, 2014 8455 8472 8348 8409 37,334,900 -34.20(-0.41%)
Apr 23, 2014 8474 8496 8442 8443 29,534,900 -18.00(-0.21%)
Apr 22, 2014 8450 8492 8432 8461 41,216,800 +86.22(+1.03%)
Apr 21, 2014 8326 8375 8296 8375 0 +0.00(+0.00%)
Apr 20, 2014 8326 8375 8296 8375 0 +0.00(+0.00%)
Apr 19, 2014 8326 8375 8296 8375 0 +0.00(+0.00%)
Apr 18, 2014 8326 8375 8296 8375 0 -0.02(-0.00%)
Apr 17, 2014 8326 8375 8296 8375 41,270,100 +52.40(+0.63%)
Apr 16, 2014 8336 8349 8295 8323 40,087,500 +42.20(+0.51%)
Apr 15, 2014 8348 8355 8264 8280 51,538,200 -32.40(-0.39%)
Apr 14, 2014 8252 8317 8235 8313 49,753,100 +14.08(+0.17%)
Apr 13, 2014 8353 8358 8237 8299 0 +0.00(+0.00%)
Apr 12, 2014 8353 8358 8237 8299 0 +0.02(+0.00%)
Apr 11, 2014 8353 8358 8237 8299 51,636,100 -121.80(-1.45%)
Apr 10, 2014 8436 8476 8392 8421 37,192,600 +9.20(+0.11%)
Apr 09, 2014 8420 8436 8384 8411 117,740,000 -12.00(-0.14%)
Apr 08, 2014 8432 8443 8388 8423 45,669,100 +18.30(+0.22%)
Apr 07, 2014 8409 8448 8391 8405 48,264,100 -97.90(-1.15%)
Apr 06, 2014 8523 8534 8469 8503 0 +0.00(+0.00%)
Apr 05, 2014 8523 8534 8469 8503 0 +0.00(+0.00%)
Apr 04, 2014 8523 8534 8469 8503 40,114,600 -18.60(-0.22%)
Apr 03, 2014 8518 8546 8495 8522 33,997,000 +13.30(+0.16%)
Apr 02, 2014 8499 8526 8459 8508 43,388,500 +51.00(+0.60%)
Apr 01, 2014 8481 8509 8450 8457 46,533,800 +3.50(+0.04%)
Mar 31, 2014 8442 8490 8432 8454 45,478,800 +80.57(+0.96%)
Mar 30, 2014 8340 8385 8338 8373 0 +0.00(+0.00%)
Mar 29, 2014 8340 8385 8338 8373 0 +0.03(+0.00%)
Mar 28, 2014 8340 8385 8338 8373 32,763,200 +45.30(+0.54%)
Mar 27, 2014 8326 8358 8302 8328 35,314,600 -6.40(-0.08%)
Mar 26, 2014 8311 8392 8310 8334 41,837,000 +35.10(+0.42%)
Mar 25, 2014 8212 8315 8207 8299 38,008,500 +101.20(+1.23%)
Mar 24, 2014 8301 8302 8173 8198 39,712,700 -91.76(-1.11%)
Mar 23, 2014 8284 8330 8277 8290 0 +0.00(+0.00%)
Mar 22, 2014 8284 8330 8277 8290 0 -0.04(-0.00%)
Mar 21, 2014 8284 8330 8277 8290 109,515,696 +28.10(+0.34%)
Mar 20, 2014 8205 8262 8175 8262 43,911,800 +35.10(+0.43%)
Mar 19, 2014 8247 8265 8227 8227 43,479,100 -13.50(-0.16%)
Mar 18, 2014 8168 8286 8144 8240 47,187,100 +78.30(+0.96%)
Mar 17, 2014 8094 8187 8091 8162 41,514,700 +47.78(+0.59%)
Mar 15, 2014 8163 8186 8093 8114 0 +0.02(+0.00%)
Mar 14, 2014 8163 8186 8093 8114 69,544,304 -91.90(-1.12%)
Mar 13, 2014 8306 8325 8206 8206 49,787,600 -104.50(-1.26%)
Mar 12, 2014 8353 8369 8276 8310 43,767,100 -49.10(-0.59%)
Mar 11, 2014 8392 8411 8352 8360 29,044,500 -8.10(-0.10%)
Mar 10, 2014 8363 8404 8329 8368 33,211,600 -10.98(-0.13%)
Mar 09, 2014 8489 8495 8378 8379 0 -0.02(-0.00%)
Mar 08, 2014 8489 8495 8378 8379 41,722,700 -105.60(-1.24%)
Mar 07, 2014 8463 8500 8462 8484 37,301,500 +24.60(+0.29%)
Mar 06, 2014 8435 8474 8422 8460 39,211,900 +14.40(+0.17%)
Mar 05, 2014 8353 8446 8349 8445 45,507,800 +164.20(+1.98%)
Mar 04, 2014 8372 8384 8279 8281 53,432,200 -0.01(-0.00%)
Mar 03, 2014 8372 8384 8279 8281 0 -194.32(-2.29%)
Mar 02, 2014 8490 8519 8451 8475 0 +0.03(+0.00%)
Mar 01, 2014 8490 8519 8451 8475 44,376,600 +4.40(+0.05%)
Feb 28, 2014 8486 8488 8431 8471 46,189,500 -62.10(-0.73%)
Feb 27, 2014 8507 8533 8454 8533 47,390,600 +26.70(+0.31%)
Feb 26, 2014 8462 8506 8451 8506 32,218,800 +20.80(+0.25%)
Feb 25, 2014 8414 8486 8403 8486 30,425,200 +0.02(+0.00%)
Feb 24, 2014 8415 8485 8403 8485 0 +53.70(+0.64%)
Feb 23, 2014 8419 8432 8392 8432 0 -0.02(-0.00%)
Feb 22, 2014 8418 8432 8392 8432 67,523,800 +48.50(+0.58%)
Feb 21, 2014 8338 8384 8332 8383 34,444,200 -27.30(-0.32%)
Feb 20, 2014 8385 8413 8368 8411 31,332,100 -9.30(-0.11%)
Feb 19, 2014 8422 8428 8375 8420 38,279,500 +4.20(+0.05%)
Feb 18, 2014 8427 8453 8409 8416 25,975,200 -1.88(-0.02%)
Feb 17, 2014 8380 8422 8359 8418 0 +0.00(+0.00%)
Feb 16, 2014 8380 8422 8359 8418 0 -0.02(-0.00%)
Feb 15, 2014 8380 8422 8359 8418 36,759,000 +33.70(+0.40%)
Feb 14, 2014 8356 8391 8325 8384 49,105,900 -18.50(-0.22%)
Feb 13, 2014 8402 8436 8382 8402 46,712,400 +40.90(+0.49%)
Feb 12, 2014 8338 8362 8316 8362 44,785,600 +36.60(+0.44%)
Feb 11, 2014 8356 8360 8306 8325 37,364,200 +0.05(+0.00%)
Feb 10, 2014 8357 8360 8306 8325 0 +6.25(+0.08%)
Feb 09, 2014 8251 8319 8229 8319 0 +0.00(+0.00%)
Feb 08, 2014 8251 8319 8229 8319 49,448,100 +100.20(+1.22%)
Feb 07, 2014 8133 8236 8111 8218 59,826,700 +105.40(+1.30%)
Feb 06, 2014 8097 8137 8079 8113 51,500,600 +20.50(+0.25%)
Feb 05, 2014 8076 8122 8054 8092 76,066,096 -14.50(-0.18%)
Feb 04, 2014 8202 8244 8096 8107 52,324,400 -0.02(-0.00%)
Feb 03, 2014 8202 8245 8096 8107 0 -84.31(-1.03%)
Feb 02, 2014 8185 8199 8085 8191 0 +0.03(+0.00%)
Feb 01, 2014 8185 8199 8085 8191 54,821,000 -13.70(-0.17%)
Jan 31, 2014 8071 8209 8067 8205 41,545,100 +69.20(+0.85%)
Jan 30, 2014 8230 8249 8080 8136 58,437,300 -50.80(-0.62%)
Jan 29, 2014 8132 8223 8131 8187 54,656,100 +54.40(+0.67%)
Jan 28, 2014 8179 8182 8106 8132 56,592,700 +0.04(+0.00%)
Jan 27, 2014 8179 8182 8106 8132 0 -69.34(-0.85%)
Jan 25, 2014 8376 8381 8198 8202 63,513,200 -203.50(-2.42%)
Jan 24, 2014 8448 8502 8383 8405 50,613,200 -61.70(-0.73%)
Jan 23, 2014 8488 8505 8429 8467 53,960,200 -19.70(-0.23%)
Jan 22, 2014 8479 8544 8473 8486 53,125,500 +5.40(+0.06%)
Jan 21, 2014 8472 8501 8465 8481 36,496,800 +0.05(+0.00%)
Jan 20, 2014 8472 8501 8465 8481 0 +2.05(+0.02%)
Jan 18, 2014 8474 8486 8457 8479 77,620,304 +28.20(+0.33%)
Jan 17, 2014 8423 8465 8417 8451 50,906,300 +27.30(+0.32%)
Jan 16, 2014 8409 8434 8386 8423 46,225,200 +38.70(+0.46%)
Jan 15, 2014 8333 8388 8325 8385 40,357,300 -28.20(-0.34%)
Jan 14, 2014 8397 8421 8371 8413 49,283,900 +0.01(+0.00%)
Jan 13, 2014 8397 8421 8371 8413 0 +47.77(+0.57%)
Jan 12, 2014 8364 8401 8350 8365 0 +0.02(+0.00%)
Jan 11, 2014 8364 8401 8350 8365 47,850,900 +69.20(+0.83%)
Jan 10, 2014 8341 8363 8284 8296 46,594,300 -56.90(-0.68%)
Jan 09, 2014 8340 8353 8310 8353 53,361,500 +33.40(+0.40%)
Jan 08, 2014 8291 8346 8268 8319 44,805,100 +47.20(+0.57%)
Jan 07, 2014 8263 8285 8232 8272 41,719,700 -0.03(-0.00%)
Jan 06, 2014 8263 8285 8232 8272 0 +1.77(+0.02%)
Jan 05, 2014 8179 8275 8168 8270 0 -0.04(-0.00%)
Jan 04, 2014 8179 8275 8168 8270 36,809,300 +41.50(+0.50%)
Jan 03, 2014 8215 8229 8169 8229 0 +26.02(+0.32%)
Jan 02, 2014 8215 8216 8169 8203 0 +0.00(+0.00%)
Jan 01, 2014 8215 8216 8169 8203 0 -0.02(-0.00%)
Dec 31, 2013 8215 8216 8169 8203 24,526,500 +0.02(+0.00%)
Dec 30, 2013 8215 8216 8169 8203 0 -18.92(-0.23%)
Dec 29, 2013 8174 8222 8171 8222 0 +0.00(+0.00%)
Dec 28, 2013 8174 8222 8171 8222 24,421,500 +0.00(+0.00%)
Dec 27, 2013 8174 8222 8171 8222 0 +114.80(+1.42%)
Dec 26, 2013 8085 8108 8060 8107 0 +0.00(+0.00%)
Dec 25, 2013 8085 8108 8060 8107 0 +0.00(+0.00%)
Dec 24, 2013 8085 8108 8060 8107 20,293,000 +0.00(+0.00%)
Dec 23, 2013 8085 8108 8060 8107 0 +25.75(+0.32%)
Dec 22, 2013 8086 8089 8052 8081 0 -0.05(-0.00%)
Dec 21, 2013 8086 8089 8052 8081 90,332,600 +80.20(+1.00%)
Dec 20, 2013 7971 8014 7960 8001 33,741,900 +119.90(+1.52%)
Dec 19, 2013 7887 7912 7869 7881 52,538,800 +50.30(+0.64%)
Dec 18, 2013 7858 7890 7831 7831 41,601,300 -25.30(-0.32%)
Dec 17, 2013 7809 7903 7767 7856 41,297,000 +0.03(+0.00%)
Dec 16, 2013 7809 7903 7767 7856 0 +27.36(+0.35%)
Dec 15, 2013 7848 7871 7815 7829 0 +0.01(+0.00%)
Dec 14, 2013 7848 7871 7815 7829 33,672,100 -20.70(-0.26%)
Dec 13, 2013 7932 7943 7850 7850 44,434,600 -106.70(-1.34%)
Dec 12, 2013 7936 8016 7936 7956 33,400,400 -15.50(-0.19%)
Dec 11, 2013 8028 8048 7966 7972 37,944,900 -84.50(-1.05%)
Dec 10, 2013 8076 8078 8034 8056 35,910,600 -0.03(-0.00%)
Dec 09, 2013 8076 8079 8034 8056 0 -9.74(-0.12%)
Dec 08, 2013 8048 8079 8010 8066 0 -0.03(-0.00%)
Dec 07, 2013 8048 8079 8010 8066 39,969,100 +40.50(+0.50%)
Dec 06, 2013 8013 8081 8009 8026 37,171,900 -19.90(-0.25%)
Dec 05, 2013 8076 8116 8025 8046 43,034,400 -64.40(-0.79%)
Dec 04, 2013 8246 8252 8105 8110 41,999,900 -147.40(-1.79%)
Dec 03, 2013 8264 8287 8230 8257 29,312,600 -0.02(-0.00%)
Dec 02, 2013 8264 8287 8230 8257 0 -6.88(-0.08%)
Dec 01, 2013 8248 8285 8246 8264 0 +0.00(+0.00%)
Nov 30, 2013 8248 8285 8246 8264 28,807,800 +6.60(+0.08%)
Nov 29, 2013 8244 8267 8234 8258 38,725,700 +11.90(+0.14%)
Nov 28, 2013 8252 8272 8225 8246 30,495,400 +6.80(+0.08%)
Nov 27, 2013 8281 8298 8239 8239 31,634,300 -65.20(-0.79%)
Nov 26, 2013 8278 8324 8272 8304 29,464,700 +0.05(+0.00%)
Nov 25, 2013 8278 8324 8272 8304 0 +53.62(+0.65%)
Nov 24, 2013 8316 8343 8247 8250 0 +0.03(+0.00%)
Nov 23, 2013 8316 8342 8247 8250 37,144,000 -18.30(-0.22%)
Nov 22, 2013 8235 8305 8230 8269 35,983,700 -12.50(-0.15%)
Nov 21, 2013 8278 8315 8250 8281 34,793,300 -18.90(-0.23%)
Nov 20, 2013 8316 8330 8285 8300 28,532,000 -51.30(-0.61%)
Nov 19, 2013 8322 8366 8306 8351 33,527,100 +0.02(+0.00%)
Nov 18, 2013 8322 8366 8306 8351 0 +24.07(+0.29%)
Nov 17, 2013 8325 8329 8295 8327 0 +0.01(+0.00%)
Nov 16, 2013 8325 8329 8295 8327 33,331,800 +22.30(+0.27%)
Nov 15, 2013 8312 8312 8269 8305 35,778,600 +70.30(+0.85%)
Nov 14, 2013 8250 8263 8195 8235 36,590,300 -26.60(-0.32%)
Nov 13, 2013 8255 8299 8248 8261 33,537,800 -18.90(-0.23%)
Nov 12, 2013 8289 8302 8260 8280 34,287,000 +0.00(+0.00%)
Nov 11, 2013 8289 8301 8260 8280 0 +39.28(+0.48%)
Nov 10, 2013 8204 8250 8172 8241 0 +0.02(+0.00%)
Nov 09, 2013 8204 8250 8172 8241 38,763,400 +11.20(+0.14%)
Nov 08, 2013 8225 8296 8215 8230 52,641,300 +5.10(+0.06%)
Nov 07, 2013 8181 8254 8178 8225 51,183,700 +75.30(+0.92%)
Nov 06, 2013 8211 8222 8126 8149 57,857,100 -36.40(-0.44%)
Nov 05, 2013 8253 8258 8186 8186 79,128,496 +0.01(+0.00%)
Nov 04, 2013 8253 8259 8186 8186 0 -35.54(-0.43%)
Nov 03, 2013 8235 8247 8177 8221 0 +0.00(+0.00%)
Nov 02, 2013 8235 8247 8177 8221 0 -0.57(-0.01%)
Nov 01, 2013 8235 8247 8178 8222 36,686,000 -12.50(-0.15%)
Oct 31, 2013 8217 8252 8212 8234 48,818,500 +5.90(+0.07%)
Oct 30, 2013 8256 8279 8206 8228 53,907,400 -8.60(-0.10%)
Oct 29, 2013 8261 8290 8224 8237 74,032,800 -54.10(-0.65%)
Oct 28, 2013 8268 8294 8259 8291 32,049,900 +41.79(+0.51%)
Oct 27, 2013 8215 8275 8200 8249 0 +0.00(+0.00%)
Oct 26, 2013 8215 8275 8200 8249 0 +0.01(+0.00%)
Oct 25, 2013 8216 8275 8200 8249 39,878,900 +16.10(+0.20%)
Oct 24, 2013 8231 8243 8193 8233 47,412,300 +18.60(+0.23%)
Oct 23, 2013 8206 8222 8176 8215 29,900,700 -0.20(-0.00%)
Oct 22, 2013 8129 8246 8116 8215 42,744,500 +90.70(+1.12%)
Oct 21, 2013 8111 8128 8077 8124 31,991,000 +39.45(+0.49%)
Oct 20, 2013 8080 8086 8032 8085 0 +0.00(+0.00%)
Oct 19, 2013 8080 8086 8032 8085 0 -0.05(-0.00%)
Oct 18, 2013 8080 8086 8032 8085 48,530,800 +52.30(+0.65%)
Oct 17, 2013 8004 8056 7995 8032 34,488,500 +50.50(+0.63%)
Oct 16, 2013 7946 7995 7902 7982 32,537,500 -2.50(-0.03%)
Oct 15, 2013 7975 8024 7970 7984 35,387,400 +55.90(+0.71%)
Oct 14, 2013 7918 7942 7895 7928 23,200,300 -7.58(-0.10%)
Oct 13, 2013 7897 7937 7865 7936 0 +0.00(+0.00%)
Oct 12, 2013 7897 7937 7865 7936 0 -0.02(-0.00%)
Oct 11, 2013 7897 7937 7865 7936 31,288,600 +85.00(+1.08%)
Oct 10, 2013 7777 7871 7766 7851 35,852,000 +95.80(+1.24%)
Oct 09, 2013 7793 7809 7747 7755 38,787,200 -72.90(-0.93%)
Oct 08, 2013 7871 7894 7824 7828 32,288,700 -59.70(-0.76%)
Oct 07, 2013 7899 7910 7856 7888 30,618,500 -55.81(-0.70%)
Oct 06, 2013 7934 7954 7884 7944 0 +0.00(+0.00%)
Oct 05, 2013 7934 7954 7884 7944 0 +0.01(+0.00%)
Oct 04, 2013 7934 7954 7884 7944 25,545,000 +1.20(+0.02%)
Oct 03, 2013 8002 8005 7931 7942 23,575,600 -21.90(-0.27%)
Oct 02, 2013 8032 8038 7925 7964 31,344,200 -94.60(-1.17%)
Oct 01, 2013 8021 8060 8018 8059 38,159,400 +36.40(+0.45%)
Sep 30, 2013 8001 8026 7988 8023 34,776,700 -32.40(-0.40%)
Sep 29, 2013 8061 8078 8023 8055 0 +0.00(+0.00%)
Sep 27, 2013 8061 8078 8023 8055 25,589,400 -6.40(-0.08%)
Sep 26, 2013 8056 8082 8015 8061 22,807,400 +6.20(+0.08%)
Sep 25, 2013 8051 8081 8022 8055 27,397,600 +8.20(+0.10%)
Sep 24, 2013 8070 8091 8020 8047 28,505,900 -10.00(-0.12%)
Sep 23, 2013 8113 8128 8045 8057 27,243,300 -48.39(-0.60%)
Sep 21, 2013 8119 8134 8099 8105 0 -0.01(-0.00%)
Sep 20, 2013 8119 8134 8099 8105 62,260,900 +13.10(+0.16%)
Sep 19, 2013 8129 8144 8079 8092 51,676,700 +39.70(+0.49%)
Sep 18, 2013 8024 8056 8012 8053 29,808,600 +38.10(+0.48%)
Sep 17, 2013 8022 8028 7985 8014 31,343,700 -14.90(-0.19%)
Sep 16, 2013 8083 8092 8019 8029 34,468,600 -8.91(-0.11%)
Sep 15, 2013 8015 8038 8000 8038 0 +0.00(+0.00%)
Sep 14, 2013 8015 8038 8000 8038 0 +0.01(+0.00%)
Sep 13, 2013 8015 8038 8000 8038 43,779,400 +4.80(+0.06%)
Sep 12, 2013 8060 8067 8011 8034 31,701,000 -17.80(-0.22%)
Sep 11, 2013 8047 8066 8027 8051 28,643,600 +12.10(+0.15%)
Sep 10, 2013 7973 8046 7972 8039 42,580,900 +103.40(+1.30%)
Sep 09, 2013 7968 7970 7898 7936 28,002,500 -14.98(-0.19%)
Sep 08, 2013 7936 7964 7876 7951 0 +0.00(+0.00%)
Sep 07, 2013 7936 7964 7876 7951 0 -0.02(-0.00%)
Sep 06, 2013 7936 7964 7876 7951 35,714,500 +18.50(+0.23%)
Sep 05, 2013 7904 7941 7854 7932 34,643,300 +51.70(+0.66%)
Sep 04, 2013 7901 7905 7821 7881 32,757,500 +14.40(+0.18%)
Sep 03, 2013 7923 7924 7855 7866 30,652,400 -25.40(-0.32%)
Sep 02, 2013 7820 7900 7818 7892 29,821,400 +145.63(+1.88%)
Sep 01, 2013 7792 7800 7711 7746 0 +0.00(+0.00%)
Aug 31, 2013 7792 7800 7711 7746 0 -0.03(-0.00%)
Aug 30, 2013 7792 7800 7711 7746 38,560,700 -17.60(-0.23%)
Aug 29, 2013 7792 7797 7724 7764 36,022,600 -12.40(-0.16%)
Aug 28, 2013 7840 7885 7741 7776 41,895,100 -110.10(-1.40%)
Aug 27, 2013 7978 8004 7875 7886 38,883,200 -136.10(-1.70%)
Aug 26, 2013 7998 8036 7996 8022 15,541,300 +15.30(+0.19%)
Aug 25, 2013 7983 8015 7949 8007 0 +0.00(+0.00%)
Aug 24, 2013 7983 8015 7949 8007 0 +0.00(+0.00%)
Aug 23, 2013 7983 8015 7949 8007 24,829,800 +18.30(+0.23%)
Aug 22, 2013 7885 8006 7883 7989 30,512,700 +101.50(+1.29%)
Aug 21, 2013 7944 7950 7887 7887 28,041,800 -48.80(-0.61%)
Aug 20, 2013 7880 7950 7875 7936 38,637,400 -3.50(-0.04%)
Aug 19, 2013 7951 7978 7920 7939 27,283,000 -21.91(-0.28%)
Aug 18, 2013 7972 7988 7919 7961 0 +0.00(+0.00%)
Aug 17, 2013 7972 7988 7919 7961 0 +0.01(+0.00%)
Aug 16, 2013 7972 7988 7919 7961 35,710,100 -21.10(-0.26%)
Aug 15, 2013 8063 8065 7954 7982 28,712,100 -95.90(-1.19%)
Aug 14, 2013 8056 8093 8046 8078 30,811,800 +41.90(+0.52%)
Aug 13, 2013 8011 8045 8004 8036 31,036,300 +35.80(+0.45%)
Aug 12, 2013 7991 8014 7968 8001 23,003,600 +23.26(+0.29%)
Aug 11, 2013 7979 7994 7954 7977 0 +0.00(+0.00%)
Aug 10, 2013 7979 7994 7954 7977 0 +0.04(+0.00%)
Aug 09, 2013 7979 7994 7954 7977 34,686,500 +22.00(+0.28%)
Aug 08, 2013 7962 7975 7926 7955 35,689,100 -21.00(-0.26%)
Aug 07, 2013 7977 8024 7965 7976 29,167,200 -20.50(-0.26%)
Aug 06, 2013 7982 8080 7982 7997 43,802,600 +17.40(+0.22%)
Aug 05, 2013 7974 7999 7963 7979 24,076,700 +15.47(+0.19%)
Aug 04, 2013 7945 7974 7914 7964 0 +0.00(+0.00%)
Aug 03, 2013 7945 7974 7914 7964 0 +0.03(+0.00%)
Aug 02, 2013 7945 7974 7914 7964 94,694,600 +177.40(+2.28%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.