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 29, 2014
2071
2073
2060
2069
301,400
-7.22(-0.35%)
Aug 28, 2014
2083
2089
2072
2076
305,900
+0.83(+0.04%)
Aug 27, 2014
2075
2082
2071
2075
337,600
+6.88(+0.33%)
Aug 26, 2014
2069
2072
2065
2068
288,900
+7.16(+0.35%)
Aug 25, 2014
2049
2062
2044
2061
272,000
+4.19(+0.20%)
Aug 22, 2014
2048
2058
2047
2057
277,900
+12.49(+0.61%)
Aug 21, 2014
2068
2068
2042
2044
307,800
-28.57(-1.38%)
Aug 20, 2014
2081
2082
2064
2073
315,400
+1.64(+0.08%)
Aug 19, 2014
2065
2074
2064
2071
327,100
+18.01(+0.88%)
Aug 18, 2014
2071
2073
2053
2053
300,400
-10.09(-0.49%)
Aug 14, 2014
2066
2073
2056
2063
270,800
+0.86(+0.04%)
Aug 13, 2014
2047
2062
2043
2062
280,700
+20.89(+1.02%)
Aug 12, 2014
2048
2056
2038
2041
312,800
+2.10(+0.10%)
Aug 11, 2014
2048
2048
2038
2039
285,800
+8.27(+0.41%)
Aug 08, 2014
2050
2051
2027
2031
354,800
-23.41(-1.14%)
Aug 07, 2014
2062
2064
2048
2055
292,900
-6.22(-0.30%)
Aug 06, 2014
2063
2068
2056
2061
377,300
-5.53(-0.27%)
Aug 05, 2014
2076
2078
2059
2066
346,800
-14.16(-0.68%)
Aug 04, 2014
2081
2083
2067
2080
253,200
+7.32(+0.35%)
Aug 03, 2014
2064
2080
2063
2073
0
+0.00(+0.00%)
Aug 02, 2014
2064
2080
2063
2073
0
+0.00(+0.00%)
Aug 01, 2014
2064
2080
2063
2073
272,000
-3.02(-0.15%)
Jul 31, 2014
2082
2091
2071
2076
383,700
-6.49(-0.31%)
Jul 30, 2014
2064
2093
2063
2083
343,300
+20.64(+1.00%)
Jul 29, 2014
2054
2066
2053
2062
408,800
+13.16(+0.64%)
Jul 28, 2014
2036
2054
2036
2049
349,000
+14.96(+0.74%)
Jul 25, 2014
2030
2036
2027
2034
282,800
+7.23(+0.36%)
Jul 24, 2014
2033
2035
2021
2027
323,600
-1.70(-0.08%)
Jul 23, 2014
2033
2035
2025
2028
353,500
-0.61(-0.03%)
Jul 22, 2014
2021
2029
2018
2029
265,900
+10.43(+0.52%)
Jul 21, 2014
2028
2031
2016
2018
274,600
-0.92(-0.05%)
Jul 20, 2014
2007
2019
2006
2019
0
+0.00(+0.00%)
Jul 19, 2014
2007
2019
2006
2019
0
+0.00(+0.00%)
Jul 18, 2014
2007
2019
2006
2019
304,500
-1.48(-0.07%)
Jul 17, 2014
2021
2025
2019
2021
322,700
+7.42(+0.37%)
Jul 16, 2014
2016
2018
2009
2013
315,200
+0.76(+0.04%)
Jul 15, 2014
2005
2016
2004
2013
361,200
+18.84(+0.94%)
Jul 14, 2014
1998
2001
1994
1994
270,400
+5.14(+0.26%)
Jul 13, 2014
1989
1993
1986
1989
0
+0.00(+0.00%)
Jul 12, 2014
1989
1993
1986
1989
0
+0.00(+0.00%)
Jul 11, 2014
1989
1993
1986
1989
277,000
-14.10(-0.70%)
Jul 10, 2014
2005
2006
2000
2003
327,600
+2.34(+0.12%)
Jul 09, 2014
1998
2001
1992
2000
272,700
-6.16(-0.31%)
Jul 08, 2014
2004
2009
1998
2007
259,400
+1.54(+0.08%)
Jul 07, 2014
2008
2009
1998
2005
228,300
-4.54(-0.23%)
Jul 06, 2014
2018
2018
2006
2010
0
+0.00(+0.00%)
Jul 05, 2014
2018
2018
2006
2010
0
+0.00(+0.00%)
Jul 04, 2014
2018
2018
2006
2010
241,500
-1.31(-0.07%)
Jul 03, 2014
2016
2016
2008
2011
259,900
-4.31(-0.21%)
Jul 02, 2014
2008
2016
2002
2015
318,400
+16.28(+0.81%)
Jul 01, 2014
1993
1999
1988
1999
238,900
-3.21(-0.16%)
Jun 30, 2014
1996
2002
1993
2002
201,100
+13.70(+0.69%)
Jun 29, 2014
1991
1997
1984
1989
0
+0.00(+0.00%)
Jun 28, 2014
1991
1997
1984
1989
0
+0.00(+0.00%)
Jun 27, 2014
1991
1997
1984
1989
218,800
-6.54(-0.33%)
Jun 26, 2014
1983
1997
1982
1995
273,500
+13.28(+0.67%)
Jun 25, 2014
1993
1994
1981
1982
336,700
-12.58(-0.63%)
Jun 24, 2014
1976
1998
1976
1994
250,600
+19.43(+0.98%)
Jun 23, 2014
1975
1980
1972
1975
231,700
+6.85(+0.35%)
Jun 22, 2014
1991
1991
1965
1968
0
+0.00(+0.00%)
Jun 21, 2014
1991
1991
1965
1968
0
+0.00(+0.00%)
Jun 20, 2014
1991
1991
1965
1968
232,700
-23.96(-1.20%)
Jun 19, 2014
1994
1999
1986
1992
257,900
+2.54(+0.13%)
Jun 18, 2014
2002
2002
1987
1989
216,900
-12.06(-0.60%)
Jun 17, 2014
1995
2003
1992
2002
236,600
+7.96(+0.40%)
Jun 16, 2014
1987
1996
1985
1994
233,600
+2.74(+0.14%)
Jun 15, 2014
2006
2006
1984
1991
0
+0.00(+0.00%)
Jun 14, 2014
2006
2006
1984
1991
0
+0.00(+0.00%)
Jun 13, 2014
2006
2006
1984
1991
223,100
-20.80(-1.03%)
Jun 12, 2014
2014
2016
2004
2012
251,900
-3.02(-0.15%)
Jun 11, 2014
2010
2017
2007
2015
238,000
+2.87(+0.14%)
Jun 10, 2014
2001
2012
1996
2012
234,900
+21.76(+1.09%)
Jun 09, 2014
2005
2009
1987
1990
209,600
-5.44(-0.27%)
Jun 08, 2014
2007
2007
1987
1995
0
+0.00(+0.00%)
Jun 07, 2014
2007
2007
1987
1995
0
+0.00(+0.00%)
Jun 06, 2014
2007
2007
1987
1995
0
+0.00(+0.00%)
Jun 05, 2014
2007
2007
1987
1995
222,100
-13.08(-0.65%)
Jun 04, 2014
2006
2009
1991
2009
0
+0.00(+0.00%)
Jun 03, 2014
2006
2009
1991
2009
266,700
+6.56(+0.33%)
Jun 02, 2014
1999
2007
1996
2002
265,600
+7.04(+0.35%)
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.