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
(CBOE:
SPX
)
5,307.01
USD
-14.40 (-0.27%)
Daily Price
Updated: 4:15 PM EDT, May 22, 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 (%)
Sep 30, 2009
1061
1063
1046
1057
0
-3.53(-0.33%)
Sep 29, 2009
1064
1070
1058
1061
0
-2.37(-0.22%)
Sep 28, 2009
1045
1065
1045
1063
0
+18.60(+1.78%)
Sep 25, 2009
1049
1053
1041
1044
0
-6.40(-0.61%)
Sep 24, 2009
1063
1066
1046
1051
0
-10.09(-0.95%)
Sep 23, 2009
1073
1080
1060
1061
0
-10.79(-1.01%)
Sep 22, 2009
1066
1074
1066
1072
0
+7.00(+0.66%)
Sep 21, 2009
1067
1067
1057
1065
0
-3.64(-0.34%)
Sep 18, 2009
1067
1072
1064
1068
0
+2.81(+0.26%)
Sep 17, 2009
1068
1075
1061
1065
0
-3.27(-0.31%)
Sep 16, 2009
1054
1069
1053
1069
0
+16.13(+1.53%)
Sep 15, 2009
1049
1056
1043
1053
0
+3.29(+0.31%)
Sep 14, 2009
1040
1050
1035
1049
0
+6.61(+0.63%)
Sep 11, 2009
1044
1048
1038
1043
0
-1.41(-0.14%)
Sep 10, 2009
1033
1044
1028
1044
0
+10.77(+1.04%)
Sep 09, 2009
1025
1036
1024
1033
0
+7.98(+0.78%)
Sep 08, 2009
1019
1026
1019
1025
0
+8.99(+0.88%)
Sep 07, 2009
1004
1016
1002
1016
0
+0.00(+0.00%)
Sep 04, 2009
1004
1016
1002
1016
0
+13.16(+1.31%)
Sep 03, 2009
996.12
1003
992.25
1003
0
+8.49(+0.85%)
Sep 02, 2009
996.07
1000
991.97
994.75
0
-3.29(-0.33%)
Sep 01, 2009
1020
1028
996.28
998.04
0
-22.58(-2.21%)
Aug 31, 2009
1025
1025
1015
1021
0
-8.31(-0.81%)
Aug 28, 2009
1032
1039
1023
1029
0
-2.05(-0.20%)
Aug 27, 2009
1028
1033
1016
1031
0
+2.86(+0.28%)
Aug 26, 2009
1027
1032
1022
1028
0
+0.12(+0.01%)
Aug 25, 2009
1027
1038
1026
1028
0
+2.43(+0.24%)
Aug 24, 2009
1027
1036
1022
1026
0
-0.56(-0.05%)
Aug 21, 2009
1009
1028
1009
1026
0
+18.76(+1.86%)
Aug 20, 2009
996.41
1009
996.39
1007
0
+10.91(+1.09%)
Aug 19, 2009
986.88
999.61
980.62
996.46
0
+6.79(+0.69%)
Aug 18, 2009
980.62
991.20
980.62
989.67
0
+9.94(+1.01%)
Aug 17, 2009
998.18
998.18
978.51
979.73
0
-24.36(-2.43%)
Aug 14, 2009
1012
1013
994.60
1004
0
-8.64(-0.85%)
Aug 13, 2009
1006
1013
1001
1013
0
+6.92(+0.69%)
Aug 12, 2009
994.00
1013
993.36
1006
0
+11.46(+1.15%)
Aug 11, 2009
1006
1006
992.40
994.35
0
-12.75(-1.27%)
Aug 10, 2009
1009
1010
1001
1007
0
-3.38(-0.33%)
Aug 07, 2009
999.83
1018
999.83
1010
0
+13.40(+1.34%)
Aug 06, 2009
1004
1008
992.49
997.08
0
-5.64(-0.56%)
Aug 05, 2009
1005
1007
994.31
1003
0
-2.93(-0.29%)
Aug 04, 2009
1001
1007
996.68
1006
0
+3.02(+0.30%)
Aug 03, 2009
990.22
1004
990.22
1003
0
+15.15(+1.53%)
Jul 31, 2009
986.80
993.18
982.85
987.48
0
+0.73(+0.07%)
Jul 30, 2009
976.01
996.68
976.01
986.75
0
+11.60(+1.19%)
Jul 29, 2009
977.66
977.76
968.65
975.15
0
-4.47(-0.46%)
Jul 28, 2009
981.48
982.35
969.35
979.62
0
-2.56(-0.26%)
Jul 27, 2009
979.44
982.49
972.29
982.18
0
+2.92(+0.30%)
Jul 24, 2009
972.16
979.79
965.95
979.26
0
+2.97(+0.30%)
Jul 23, 2009
954.07
979.42
953.27
976.29
0
+22.22(+2.33%)
Jul 22, 2009
953.40
959.83
947.75
954.07
0
-0.51(-0.05%)
Jul 21, 2009
951.97
956.53
943.22
954.58
0
+3.45(+0.36%)
Jul 20, 2009
942.07
951.62
940.99
951.13
0
+10.75(+1.14%)
Jul 17, 2009
940.56
941.89
934.65
940.38
0
-0.36(-0.04%)
Jul 16, 2009
930.17
943.96
927.45
940.74
0
+8.06(+0.86%)
Jul 15, 2009
910.15
933.95
910.15
932.68
0
+26.84(+2.96%)
Jul 14, 2009
900.77
905.84
896.50
905.84
0
+4.79(+0.53%)
Jul 13, 2009
883.73
901.05
883.39
901.05
0
+21.92(+2.49%)
Jul 10, 2009
880.03
883.57
872.81
879.13
0
-3.55(-0.40%)
Jul 09, 2009
881.28
887.86
878.45
882.68
0
+3.12(+0.35%)
Jul 08, 2009
881.90
886.80
869.32
879.56
0
-1.47(-0.17%)
Jul 07, 2009
898.60
898.60
879.93
881.03
0
-17.69(-1.97%)
Jul 06, 2009
894.27
898.72
886.36
898.72
0
+2.30(+0.26%)
Jul 03, 2009
921.24
921.24
896.42
896.42
0
+0.00(+0.00%)
Jul 02, 2009
921.24
921.24
896.42
896.42
0
-26.91(-2.91%)
Jul 01, 2009
920.82
931.92
920.82
923.33
0
+4.01(+0.44%)
Jun 30, 2009
927.15
930.01
912.86
919.32
0
-7.91(-0.85%)
Jun 29, 2009
919.86
927.99
916.18
927.23
0
+8.33(+0.91%)
Jun 26, 2009
918.84
922.00
913.03
918.90
0
-1.36(-0.15%)
Jun 25, 2009
907.95
921.42
906.56
920.26
0
+19.32(+2.14%)
Jun 24, 2009
896.31
910.85
896.31
900.94
0
+5.84(+0.65%)
Jun 23, 2009
893.46
898.69
888.86
895.10
0
+2.06(+0.23%)
Jun 22, 2009
918.13
918.13
893.04
893.04
0
-28.19(-3.06%)
Jun 19, 2009
919.96
927.09
915.80
921.23
0
+2.86(+0.31%)
Jun 18, 2009
910.86
921.93
907.94
918.37
0
+7.66(+0.84%)
Jun 17, 2009
911.89
918.44
903.78
910.71
0
-1.26(-0.14%)
Jun 16, 2009
925.60
928.00
911.60
911.97
0
-11.75(-1.27%)
Jun 15, 2009
942.45
942.45
919.65
923.72
0
-22.49(-2.38%)
Jun 12, 2009
943.44
946.30
935.66
946.21
0
+1.32(+0.14%)
Jun 11, 2009
939.04
956.23
939.04
944.89
0
+5.74(+0.61%)
Jun 10, 2009
942.73
949.77
927.97
939.15
0
-3.28(-0.35%)
Jun 09, 2009
940.35
946.92
936.15
942.43
0
+3.29(+0.35%)
Jun 08, 2009
932.38
946.33
926.44
939.14
0
-1.06(-0.11%)
Jun 05, 2009
945.67
951.69
934.13
940.20
0
-2.26(-0.24%)
Jun 04, 2009
932.49
942.47
929.32
942.46
0
+10.70(+1.15%)
Jun 03, 2009
942.51
942.51
923.85
931.76
0
-12.98(-1.37%)
Jun 02, 2009
942.87
949.38
938.46
944.74
0
+1.87(+0.20%)
Jun 01, 2009
923.26
947.77
923.26
942.87
0
+23.73(+2.58%)
May 29, 2009
907.02
920.02
903.56
919.14
0
+12.31(+1.36%)
May 28, 2009
892.96
909.45
887.60
906.83
0
+13.77(+1.54%)
May 27, 2009
909.95
913.84
891.87
893.06
0
-17.27(-1.90%)
May 26, 2009
887.00
911.76
881.46
910.33
0
+23.33(+2.63%)
May 25, 2009
888.68
896.65
883.75
887.00
0
+0.00(+0.00%)
May 22, 2009
888.68
896.65
883.75
887.00
0
-1.33(-0.15%)
May 21, 2009
900.42
900.42
879.61
888.33
0
-15.14(-1.68%)
May 20, 2009
908.62
924.60
901.37
903.47
0
-4.66(-0.51%)
May 19, 2009
909.67
916.39
905.22
908.13
0
-1.58(-0.17%)
May 18, 2009
886.07
910.00
886.07
909.71
0
+26.83(+3.04%)
May 15, 2009
892.76
896.97
878.94
882.88
0
-10.19(-1.14%)
May 14, 2009
884.24
898.36
882.52
893.07
0
+9.15(+1.04%)
May 13, 2009
905.40
905.40
882.80
883.92
0
-24.43(-2.69%)
May 12, 2009
910.52
915.57
896.46
908.35
0
-0.89(-0.10%)
May 11, 2009
922.99
922.99
908.68
909.24
0
-19.99(-2.15%)
May 08, 2009
909.03
930.17
909.03
929.23
0
+21.84(+2.41%)
May 07, 2009
919.58
929.58
901.36
907.39
0
-12.14(-1.32%)
May 06, 2009
903.95
920.28
903.95
919.53
0
+15.73(+1.74%)
May 05, 2009
906.10
907.70
897.34
903.80
0
-3.44(-0.38%)
May 04, 2009
879.21
907.85
879.21
907.24
0
+29.72(+3.39%)
May 01, 2009
872.74
880.48
866.10
877.52
0
+4.71(+0.54%)
Apr 30, 2009
876.59
888.70
868.51
872.81
0
-0.83(-0.10%)
Apr 29, 2009
856.85
882.06
856.85
873.64
0
+18.48(+2.16%)
Apr 28, 2009
854.48
864.48
847.12
855.16
0
-2.35(-0.27%)
Apr 27, 2009
862.82
868.83
854.65
857.51
0
-8.72(-1.01%)
Apr 24, 2009
853.91
871.80
853.91
866.23
0
+14.31(+1.68%)
Apr 23, 2009
844.62
852.87
835.45
851.92
0
+8.37(+0.99%)
Apr 22, 2009
847.26
861.78
840.57
843.55
0
-6.53(-0.77%)
Apr 21, 2009
831.25
850.09
826.83
850.08
0
+17.69(+2.13%)
Apr 20, 2009
868.27
868.27
832.39
832.39
0
-37.21(-4.28%)
Apr 17, 2009
865.18
875.63
860.87
869.60
0
+4.30(+0.50%)
Apr 16, 2009
854.54
870.35
847.04
865.30
0
+13.24(+1.55%)
Apr 15, 2009
839.44
852.93
835.58
852.06
0
+10.56(+1.25%)
Apr 14, 2009
856.88
856.88
840.25
841.50
0
-17.23(-2.01%)
Apr 13, 2009
855.33
864.10
845.35
858.73
0
+2.17(+0.25%)
Apr 10, 2009
829.29
856.91
829.29
856.56
0
+0.00(+0.00%)
Apr 09, 2009
829.29
856.91
829.29
856.56
0
+31.40(+3.81%)
Apr 08, 2009
816.76
828.42
814.84
825.16
0
+9.61(+1.18%)
Apr 07, 2009
834.12
834.12
814.53
815.55
0
-19.93(-2.39%)
Apr 06, 2009
839.75
839.75
822.79
835.48
0
-7.02(-0.83%)
Apr 03, 2009
835.13
842.50
826.70
842.50
0
+8.12(+0.97%)
Apr 02, 2009
814.53
845.61
814.53
834.38
0
+23.30(+2.87%)
Apr 01, 2009
793.59
813.62
783.32
811.08
0
+13.21(+1.66%)
Mar 31, 2009
790.88
810.48
790.88
797.87
0
+10.34(+1.31%)
Mar 30, 2009
809.07
809.07
779.81
787.53
0
-28.41(-3.48%)
Mar 27, 2009
828.68
828.68
813.43
815.94
0
-16.92(-2.03%)
Mar 26, 2009
814.06
832.98
814.06
832.86
0
+18.98(+2.33%)
Mar 25, 2009
806.81
826.78
791.37
813.88
0
+7.63(+0.95%)
Mar 24, 2009
820.60
823.65
805.48
806.25
0
-16.67(-2.03%)
Mar 23, 2009
798.01
823.37
796.97
822.92
0
+54.38(+7.08%)
Mar 20, 2009
784.58
788.91
766.20
768.54
0
-15.50(-1.98%)
Mar 19, 2009
776.01
803.24
781.82
784.04
0
-10.31(-1.30%)
Mar 18, 2009
776.01
803.04
765.64
794.35
0
+16.23(+2.09%)
Mar 17, 2009
753.88
778.12
749.93
778.12
0
+24.23(+3.21%)
Mar 16, 2009
758.84
774.53
753.37
753.89
0
-2.66(-0.35%)
Mar 13, 2009
751.97
758.01
742.46
756.55
0
+5.81(+0.77%)
Mar 12, 2009
720.89
752.63
714.76
750.74
0
+29.38(+4.07%)
Mar 11, 2009
719.59
731.92
713.85
721.36
0
+1.76(+0.24%)
Mar 10, 2009
679.28
719.60
679.28
719.60
0
+43.07(+6.37%)
Mar 09, 2009
680.76
695.27
672.88
676.53
0
-6.85(-1.00%)
Mar 06, 2009
684.04
699.09
666.79
683.38
0
+0.83(+0.12%)
Mar 05, 2009
708.27
708.27
682.55
682.55
0
-30.32(-4.25%)
Mar 04, 2009
698.60
724.12
698.60
712.87
0
+16.54(+2.38%)
Mar 03, 2009
704.44
711.67
692.30
696.33
0
-4.49(-0.64%)
Mar 02, 2009
722.18
735.09
699.70
700.82
0
-34.27(-4.66%)
Feb 27, 2009
749.93
751.27
734.52
735.09
0
-17.74(-2.36%)
Feb 26, 2009
765.76
779.42
751.75
752.83
0
-12.07(-1.58%)
Feb 25, 2009
770.64
780.11
752.89
764.90
0
-8.24(-1.07%)
Feb 24, 2009
744.69
775.49
744.69
773.14
0
+29.81(+4.01%)
Feb 23, 2009
773.25
777.85
742.52
743.33
0
-26.72(-3.47%)
Feb 20, 2009
775.87
778.69
756.66
770.05
0
-8.89(-1.14%)
Feb 19, 2009
787.91
797.58
777.03
778.94
0
-9.48(-1.20%)
Feb 18, 2009
791.06
796.17
780.43
788.42
0
-0.75(-0.10%)
Feb 17, 2009
818.61
818.61
789.17
789.17
0
-37.67(-4.56%)
Feb 16, 2009
833.95
839.43
825.21
826.84
0
+0.00(+0.00%)
Feb 13, 2009
833.95
839.43
825.21
826.84
0
-8.35(-1.00%)
Feb 12, 2009
808.79
835.48
808.06
835.19
0
+1.45(+0.17%)
Feb 11, 2009
827.41
838.22
822.30
833.74
0
+6.58(+0.80%)
Feb 10, 2009
866.87
868.05
822.99
827.16
0
-42.73(-4.91%)
Feb 09, 2009
868.24
875.01
861.65
869.89
0
+1.29(+0.15%)
Feb 06, 2009
846.09
870.75
845.42
868.60
0
+22.75(+2.69%)
Feb 05, 2009
831.75
850.55
819.91
845.85
0
+13.62(+1.64%)
Feb 04, 2009
837.77
851.85
829.18
832.23
0
-6.28(-0.75%)
Feb 03, 2009
825.69
842.60
821.98
838.51
0
+13.07(+1.58%)
Feb 02, 2009
823.09
830.78
812.87
825.44
0
-0.44(-0.05%)
Jan 30, 2009
845.69
851.66
821.67
825.88
0
-19.26(-2.28%)
Jan 29, 2009
868.89
868.89
844.15
845.14
0
-28.95(-3.31%)
Jan 28, 2009
845.73
877.86
845.73
874.09
0
+28.38(+3.36%)
Jan 27, 2009
837.30
850.45
835.40
845.71
0
+9.14(+1.09%)
Jan 26, 2009
832.50
852.53
827.69
836.57
0
+4.62(+0.56%)
Jan 23, 2009
822.16
838.61
806.07
831.95
0
+4.45(+0.54%)
Jan 22, 2009
839.74
839.74
811.29
827.50
0
-12.74(-1.52%)
Jan 21, 2009
806.77
841.72
804.30
840.24
0
+35.02(+4.35%)
Jan 20, 2009
849.64
849.64
804.47
805.22
0
-44.90(-5.28%)
Jan 19, 2009
844.45
858.13
830.66
850.12
0
+0.00(+0.00%)
Jan 16, 2009
844.45
858.13
830.66
850.12
0
+6.38(+0.76%)
Jan 15, 2009
841.99
851.59
817.04
843.74
0
+1.12(+0.13%)
Jan 14, 2009
867.28
867.28
836.93
842.62
0
-29.17(-3.35%)
Jan 13, 2009
869.79
877.02
862.02
871.79
0
+1.53(+0.18%)
Jan 12, 2009
890.40
890.40
864.32
870.26
0
-20.09(-2.26%)
Jan 09, 2009
892.44
909.73
888.31
890.35
0
-19.38(-2.13%)
Jan 08, 2009
905.73
910.00
896.81
909.73
0
+3.08(+0.34%)
Jan 07, 2009
927.45
927.45
902.37
906.65
0
-28.05(-3.00%)
Jan 06, 2009
931.17
943.85
927.28
934.70
0
+7.25(+0.78%)
Jan 05, 2009
927.45
927.45
927.45
927.45
0
-4.35(-0.47%)
Jan 02, 2009
902.99
934.73
899.35
931.80
0
+28.55(+3.16%)
Jan 01, 2009
890.59
910.32
889.67
903.25
0
+0.00(+0.00%)
Dec 31, 2008
890.59
910.32
889.67
903.25
0
+12.61(+1.42%)
Dec 30, 2008
870.58
891.12
870.58
890.64
0
+21.22(+2.44%)
Dec 29, 2008
872.37
873.70
857.07
869.42
0
-3.38(-0.39%)
Dec 26, 2008
869.51
873.74
866.52
872.80
0
+4.65(+0.54%)
Dec 25, 2008
868.15
868.15
868.15
868.15
0
+0.00(+0.00%)
Dec 24, 2008
863.87
869.79
861.44
868.15
0
+4.99(+0.58%)
Dec 23, 2008
874.31
880.44
860.10
863.16
0
-8.47(-0.97%)
Dec 22, 2008
887.20
887.37
857.09
871.63
0
-16.25(-1.83%)
Dec 19, 2008
886.96
905.47
883.02
887.88
0
+2.60(+0.29%)
Dec 18, 2008
905.98
911.02
877.44
885.28
0
-19.14(-2.12%)
Dec 17, 2008
908.16
918.85
895.94
904.42
0
-8.76(-0.96%)
Dec 16, 2008
871.53
914.66
871.53
913.18
0
+44.61(+5.14%)
Dec 15, 2008
881.07
884.63
857.72
868.57
0
-11.16(-1.27%)
Dec 12, 2008
871.79
883.24
851.35
879.73
0
+6.14(+0.70%)
Dec 11, 2008
898.35
904.63
868.73
873.59
0
-25.65(-2.85%)
Dec 10, 2008
892.17
908.27
885.45
899.24
0
+10.57(+1.19%)
Dec 09, 2008
906.48
916.26
885.38
888.67
0
-21.03(-2.31%)
Dec 08, 2008
882.71
918.57
882.71
909.70
0
+33.63(+3.84%)
Dec 05, 2008
844.43
879.42
818.41
876.07
0
+30.85(+3.65%)
Dec 04, 2008
869.75
875.60
833.60
845.22
0
-25.52(-2.93%)
Dec 03, 2008
837.11
873.12
834.91
870.74
0
+21.93(+2.58%)
Dec 02, 2008
817.94
850.54
817.94
848.81
0
+32.60(+3.99%)
Dec 01, 2008
888.61
888.61
815.69
816.21
0
-80.03(-8.93%)
Nov 28, 2008
886.89
896.25
881.21
896.24
0
+8.56(+0.96%)
Nov 27, 2008
887.68
887.68
887.68
887.68
0
+0.00(+0.00%)
Nov 26, 2008
852.90
887.68
841.37
887.68
0
+30.29(+3.53%)
Nov 25, 2008
853.40
868.94
834.99
857.39
0
+5.58(+0.66%)
Nov 24, 2008
801.20
865.60
801.20
851.81
0
+51.78(+6.47%)
Nov 21, 2008
755.84
800.56
741.02
800.03
0
+47.59(+6.32%)
Nov 20, 2008
805.87
820.52
747.78
752.44
0
-54.14(-6.71%)
Nov 19, 2008
859.03
864.57
806.18
806.58
0
-52.54(-6.12%)
Nov 18, 2008
852.34
865.90
826.84
859.12
0
+8.37(+0.98%)
Nov 17, 2008
873.23
882.29
848.98
850.75
0
-22.54(-2.58%)
Nov 14, 2008
904.36
916.88
869.88
873.29
0
-38.00(-4.17%)
Nov 13, 2008
853.13
913.01
818.69
911.29
0
+58.99(+6.92%)
Nov 12, 2008
893.39
893.39
850.48
852.30
0
-46.65(-5.19%)
Nov 11, 2008
917.15
917.15
884.90
898.95
0
-20.26(-2.20%)
Nov 10, 2008
936.75
951.95
907.47
919.21
0
-11.78(-1.27%)
Nov 07, 2008
907.44
931.46
906.90
930.99
0
+26.11(+2.89%)
Nov 06, 2008
952.40
952.40
899.73
904.88
0
-47.89(-5.03%)
Nov 05, 2008
1002
1002
949.86
952.77
0
-52.98(-5.27%)
Nov 04, 2008
971.31
1008
971.31
1006
0
+39.45(+4.08%)
Nov 03, 2008
969.76
973.32
958.82
966.30
0
-2.45(-0.25%)
Oct 31, 2008
953.11
984.38
944.59
968.75
0
+14.66(+1.54%)
Oct 30, 2008
939.38
963.23
928.50
954.09
0
+24.00(+2.58%)
Oct 29, 2008
939.51
969.97
922.26
930.09
0
-10.42(-1.11%)
Oct 28, 2008
848.92
940.51
845.27
940.51
0
+91.59(+10.79%)
Oct 27, 2008
874.28
893.78
846.75
848.92
0
-27.85(-3.18%)
Oct 24, 2008
895.22
896.30
852.85
876.77
0
-31.34(-3.45%)
Oct 23, 2008
899.08
922.83
858.44
908.11
0
+11.33(+1.26%)
Oct 22, 2008
951.67
951.67
875.81
896.78
0
-58.27(-6.10%)
Oct 21, 2008
980.40
985.44
952.47
955.05
0
-30.35(-3.08%)
Oct 20, 2008
943.51
985.40
943.51
985.40
0
+44.85(+4.77%)
Oct 17, 2008
942.29
984.64
918.74
940.55
0
-5.88(-0.62%)
Oct 16, 2008
909.53
947.71
865.83
946.43
0
+38.59(+4.25%)
Oct 15, 2008
994.60
994.60
903.99
907.84
0
-90.17(-9.03%)
Oct 14, 2008
1010
1044
972.07
998.01
0
-5.34(-0.53%)
Oct 13, 2008
912.75
1007
912.75
1003
0
+104.13(+11.58%)
Oct 10, 2008
902.31
936.36
839.80
899.22
0
-10.70(-1.18%)
Oct 09, 2008
988.42
1005
909.86
909.92
0
-75.02(-7.62%)
Oct 08, 2008
988.91
1020
970.97
984.94
0
-11.29(-1.13%)
Oct 07, 2008
1058
1073
996.23
996.23
0
-60.66(-5.74%)
Oct 06, 2008
1098
1098
1009
1057
0
-42.34(-3.85%)
Oct 03, 2008
1115
1154
1098
1099
0
-15.05(-1.35%)
Oct 02, 2008
1161
1161
1111
1114
0
-46.78(-4.03%)
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.