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
Seoul Composite
(IX:
KS11
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Aug 31, 2011
1847
1880
1838
1880
410,400
+36.29(+1.97%)
Aug 30, 2011
1854
1864
1836
1844
493,200
+14.32(+0.78%)
Aug 29, 2011
1808
1837
1787
1830
339,000
+50.55(+2.84%)
Aug 28, 2011
1754
1783
1754
1779
0
+0.00(+0.00%)
Aug 27, 2011
1754
1783
1754
1779
0
+0.00(+0.00%)
Aug 26, 2011
1754
1783
1754
1779
311,000
+14.37(+0.81%)
Aug 25, 2011
1791
1804
1763
1765
398,200
+9.80(+0.56%)
Aug 24, 2011
1788
1799
1744
1755
412,600
-21.90(-1.23%)
Aug 23, 2011
1735
1782
1720
1777
428,400
+65.98(+3.86%)
Aug 22, 2011
1757
1764
1705
1711
420,200
-34.18(-1.96%)
Aug 21, 2011
1790
1797
1745
1745
0
+0.00(+0.00%)
Aug 19, 2011
1790
1797
1745
1745
503,800
-115.70(-6.22%)
Aug 18, 2011
1892
1895
1833
1861
503,400
-32.09(-1.70%)
Aug 17, 2011
1869
1907
1869
1893
431,000
+12.80(+0.68%)
Aug 16, 2011
1851
1880
1849
1880
423,400
+86.56(+4.83%)
Aug 15, 2011
1844
1793
1793
1793
0
+0.00(+0.00%)
Aug 14, 2011
1844
1847
1789
1793
0
+0.00(+0.00%)
Aug 13, 2011
1844
1847
1789
1793
0
+0.00(+0.00%)
Aug 12, 2011
1844
1847
1789
1793
468,800
-24.13(-1.33%)
Aug 11, 2011
1734
1832
1734
1817
438,800
+11.20(+0.62%)
Aug 10, 2011
1877
1877
1802
1806
486,400
+4.89(+0.27%)
Aug 09, 2011
1808
1829
1685
1801
685,000
-68.10(-3.64%)
Aug 08, 2011
1917
1940
1800
1869
571,200
-74.30(-3.82%)
Aug 07, 2011
1937
1967
1921
1944
0
+0.00(+0.00%)
Aug 06, 2011
1937
1967
1921
1944
0
+0.00(+0.00%)
Aug 05, 2011
1937
1967
1921
1944
481,000
-74.72(-3.70%)
Aug 04, 2011
2067
2071
2015
2018
356,400
-47.79(-2.31%)
Aug 03, 2011
2079
2081
2057
2066
434,400
-55.01(-2.59%)
Aug 02, 2011
2153
2155
2115
2121
350,400
-51.04(-2.35%)
Aug 01, 2011
2160
2173
2158
2172
262,800
+39.10(+1.83%)
Jul 31, 2011
2159
2159
2133
2133
0
+0.00(+0.00%)
Jul 30, 2011
2159
2159
2133
2133
0
+0.00(+0.00%)
Jul 29, 2011
2159
2159
2133
2133
328,800
-22.64(-1.05%)
Jul 28, 2011
2139
2160
2139
2156
299,600
-18.46(-0.85%)
Jul 27, 2011
2153
2175
2152
2174
297,000
+5.61(+0.26%)
Jul 26, 2011
2163
2169
2148
2169
330,200
+18.22(+0.85%)
Jul 25, 2011
2154
2158
2147
2150
342,000
-20.75(-0.96%)
Jul 24, 2011
2162
2171
2153
2171
0
+0.00(+0.00%)
Jul 23, 2011
2162
2171
2153
2171
0
+0.00(+0.00%)
Jul 22, 2011
2162
2171
2153
2171
413,000
+26.19(+1.22%)
Jul 21, 2011
2154
2155
2136
2145
362,400
-9.91(-0.46%)
Jul 20, 2011
2159
2164
2149
2155
374,000
+24.74(+1.16%)
Jul 19, 2011
2127
2140
2123
2130
303,400
-0.27(-0.01%)
Jul 18, 2011
2150
2150
2122
2130
329,000
-14.72(-0.69%)
Jul 17, 2011
2124
2145
2123
2145
0
+0.00(+0.00%)
Jul 16, 2011
2124
2145
2123
2145
0
+0.00(+0.00%)
Jul 15, 2011
2124
2145
2123
2145
272,200
+15.13(+0.71%)
Jul 14, 2011
2119
2130
2105
2130
307,400
+0.43(+0.02%)
Jul 13, 2011
2117
2130
2108
2130
306,000
+19.91(+0.94%)
Jul 12, 2011
2131
2137
2108
2110
286,400
-47.43(-2.20%)
Jul 11, 2011
2168
2171
2152
2157
240,600
-23.19(-1.06%)
Jul 10, 2011
2193
2193
2174
2180
0
+0.00(+0.00%)
Jul 09, 2011
2193
2193
2174
2180
0
+0.00(+0.00%)
Jul 08, 2011
2193
2193
2174
2180
323,000
-0.24(-0.01%)
Jul 07, 2011
2167
2185
2165
2181
355,600
+9.40(+0.43%)
Jul 06, 2011
2157
2171
2155
2171
276,000
+9.44(+0.44%)
Jul 05, 2011
2149
2163
2146
2162
284,800
+16.45(+0.77%)
Jul 04, 2011
2143
2153
2142
2145
290,400
+19.56(+0.92%)
Jul 03, 2011
2120
2132
2117
2126
0
+0.00(+0.00%)
Jul 02, 2011
2120
2132
2117
2126
0
+0.00(+0.00%)
Jul 01, 2011
2120
2132
2117
2126
273,400
+25.05(+1.19%)
Jun 30, 2011
2104
2105
2091
2101
257,200
+6.27(+0.30%)
Jun 29, 2011
2098
2099
2082
2094
256,200
+31.51(+1.53%)
Jun 28, 2011
2093
2100
2063
2063
328,600
-7.38(-0.36%)
Jun 27, 2011
2076
2077
2058
2070
246,600
-20.52(-0.98%)
Jun 26, 2011
2064
2091
2062
2091
0
+0.00(+0.00%)
Jun 25, 2011
2064
2091
2062
2091
0
+0.00(+0.00%)
Jun 24, 2011
2064
2091
2062
2091
294,200
+34.95(+1.70%)
Jun 23, 2011
2048
2065
2048
2056
259,600
-8.04(-0.39%)
Jun 22, 2011
2067
2074
2059
2064
263,800
+15.73(+0.77%)
Jun 21, 2011
2041
2051
2016
2048
278,600
+28.52(+1.41%)
Jun 20, 2011
2034
2047
2018
2020
229,200
-12.28(-0.60%)
Jun 19, 2011
2057
2032
2032
2032
0
+0.00(+0.00%)
Jun 18, 2011
2057
2032
2009
2032
0
+0.00(+0.00%)
Jun 17, 2011
2057
2059
2009
2032
282,400
-14.70(-0.72%)
Jun 16, 2011
2057
2068
2044
2047
234,200
-39.90(-1.91%)
Jun 15, 2011
2088
2091
2065
2087
229,200
+9.70(+0.47%)
Jun 14, 2011
2045
2082
2041
2077
209,600
+28.09(+1.37%)
Jun 13, 2011
2031
2058
2025
2049
218,400
+2.07(+0.10%)
Jun 12, 2011
2086
2047
2047
2047
0
+0.00(+0.00%)
Jun 11, 2011
2086
2047
2045
2047
0
+0.00(+0.00%)
Jun 10, 2011
2086
2094
2045
2047
265,800
-24.75(-1.19%)
Jun 09, 2011
2077
2089
2068
2071
283,600
-11.93(-0.57%)
Jun 08, 2011
2103
2109
2069
2083
281,400
-16.36(-0.78%)
Jun 07, 2011
2093
2107
2091
2100
246,600
-13.76(-0.65%)
Jun 06, 2011
2123
2113
2113
2113
0
+0.00(+0.00%)
Jun 05, 2011
2123
2113
2113
2113
0
+0.00(+0.00%)
Jun 04, 2011
2123
2113
2109
2113
0
+0.00(+0.00%)
Jun 03, 2011
2123
2132
2109
2113
264,200
-0.73(-0.03%)
Jun 02, 2011
2098
2127
2094
2114
248,800
-27.14(-1.27%)
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.