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
BlackRock
(NY:
BLK
)
770.87
-2.56 (-0.33%)
Streaming Delayed Price
Updated: 12:02 PM EDT, Jun 7, 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, 2016
295.15
298.37
293.55
297.21
706,821
+4.29(+1.46%)
Sep 29, 2016
295.19
298.18
290.29
292.92
810,702
-3.65(-1.23%)
Sep 28, 2016
298.29
298.30
294.49
296.57
611,504
-0.09(-0.03%)
Sep 27, 2016
294.37
297.33
293.79
296.66
603,250
+0.89(+0.30%)
Sep 26, 2016
297.65
298.93
295.11
295.76
593,958
-4.06(-1.35%)
Sep 23, 2016
305.10
306.06
299.74
299.82
670,421
-6.74(-2.20%)
Sep 22, 2016
306.41
308.27
305.28
306.56
679,355
+2.87(+0.95%)
Sep 21, 2016
301.47
304.41
300.38
303.69
595,202
+3.82(+1.27%)
Sep 20, 2016
304.88
304.88
299.87
299.87
563,475
-1.85(-0.61%)
Sep 19, 2016
302.46
305.37
300.54
301.72
668,055
+1.63(+0.54%)
Sep 16, 2016
297.36
300.59
295.28
300.09
1,368,713
+0.38(+0.13%)
Sep 15, 2016
295.76
300.82
294.66
299.70
722,558
+3.94(+1.33%)
Sep 14, 2016
296.65
299.08
294.60
295.76
481,133
-0.17(-0.06%)
Sep 13, 2016
299.76
301.55
294.26
295.94
840,561
-5.89(-1.95%)
Sep 12, 2016
295.19
302.83
293.90
301.83
1,059,411
+4.85(+1.63%)
Sep 09, 2016
303.11
303.53
296.94
296.98
790,523
-8.36(-2.74%)
Sep 08, 2016
305.05
306.21
304.36
305.34
463,553
-0.95(-0.31%)
Sep 07, 2016
303.28
306.38
301.75
306.29
461,892
+1.60(+0.52%)
Sep 06, 2016
306.51
307.07
303.19
304.69
649,503
-1.85(-0.60%)
Sep 02, 2016
307.09
306.55
306.55
306.55
357,938
+1.38(+0.45%)
Sep 01, 2016
306.77
308.17
300.70
305.17
557,962
-0.52(-0.17%)
Aug 31, 2016
305.46
306.70
303.93
305.69
754,142
-0.74(-0.24%)
Aug 30, 2016
304.88
306.96
304.48
306.43
774,778
+1.79(+0.59%)
Aug 29, 2016
303.29
306.20
303.06
304.64
445,286
+2.21(+0.73%)
Aug 26, 2016
301.54
304.73
300.34
302.43
444,686
+2.11(+0.70%)
Aug 25, 2016
299.91
301.02
298.83
300.32
596,324
-0.51(-0.17%)
Aug 24, 2016
302.89
303.79
300.21
300.83
492,944
-2.57(-0.85%)
Aug 23, 2016
305.19
305.19
303.30
303.40
348,479
+0.60(+0.20%)
Aug 22, 2016
303.09
303.57
301.34
302.81
479,328
-0.41(-0.13%)
Aug 19, 2016
301.49
303.97
299.70
303.21
464,969
+1.03(+0.34%)
Aug 18, 2016
300.74
302.28
300.74
302.19
357,328
+0.56(+0.19%)
Aug 17, 2016
299.11
301.88
298.74
301.62
415,114
+2.47(+0.83%)
Aug 16, 2016
300.83
302.32
299.09
299.15
384,168
-2.99(-0.99%)
Aug 15, 2016
299.91
302.99
299.69
302.15
452,776
+3.37(+1.13%)
Aug 12, 2016
297.47
299.15
296.65
298.77
443,063
-0.64(-0.22%)
Aug 11, 2016
298.52
300.57
298.52
299.42
608,170
+0.77(+0.26%)
Aug 10, 2016
301.15
301.15
297.88
298.64
600,057
-1.80(-0.60%)
Aug 09, 2016
303.58
303.58
300.11
300.44
656,328
-2.48(-0.82%)
Aug 08, 2016
305.24
306.39
302.30
302.92
675,599
-2.49(-0.82%)
Aug 05, 2016
301.77
305.83
300.74
305.41
828,890
+6.93(+2.32%)
Aug 04, 2016
299.64
300.86
298.00
298.49
556,116
-1.56(-0.52%)
Aug 03, 2016
299.16
300.73
298.58
300.04
1,008,393
+0.88(+0.29%)
Aug 02, 2016
298.36
299.84
297.45
299.16
914,830
-1.01(-0.34%)
Aug 01, 2016
298.82
300.28
297.89
300.17
989,709
+1.69(+0.57%)
Jul 29, 2016
295.73
299.28
295.68
298.49
795,737
+2.35(+0.79%)
Jul 28, 2016
295.54
297.45
293.95
296.14
499,734
+0.05(+0.02%)
Jul 27, 2016
295.18
298.01
294.38
296.09
562,498
+1.12(+0.38%)
Jul 26, 2016
294.00
295.63
292.31
294.97
439,660
+0.42(+0.14%)
Jul 25, 2016
295.84
296.47
293.46
294.55
515,297
-1.33(-0.45%)
Jul 22, 2016
293.72
296.01
292.80
295.88
618,958
+2.89(+0.99%)
Jul 21, 2016
292.81
293.64
291.49
292.99
727,654
-0.23(-0.08%)
Jul 20, 2016
292.30
293.99
289.79
293.21
532,268
+2.61(+0.90%)
Jul 19, 2016
289.69
291.34
289.64
290.61
433,389
-0.98(-0.34%)
Jul 18, 2016
291.40
293.14
290.79
291.58
550,248
+0.76(+0.26%)
Jul 15, 2016
290.08
291.43
286.16
290.83
802,993
+1.35(+0.47%)
Jul 14, 2016
288.91
295.02
287.68
289.47
981,041
-1.88(-0.65%)
Jul 13, 2016
291.42
292.49
288.51
291.36
698,563
+0.11(+0.04%)
Jul 12, 2016
285.25
291.63
284.88
291.25
1,074,076
+8.04(+2.84%)
Jul 11, 2016
283.65
284.79
281.28
283.21
496,229
+1.88(+0.67%)
Jul 08, 2016
278.38
281.49
273.11
281.33
655,067
+8.22(+3.01%)
Jul 07, 2016
273.02
275.10
269.93
273.11
952,861
-0.81(-0.30%)
Jul 06, 2016
270.98
275.63
268.60
273.92
868,880
+0.02(+0.01%)
Jul 05, 2016
276.00
276.42
271.00
273.90
630,392
-4.24(-1.52%)
Jul 01, 2016
278.75
278.14
278.14
278.14
583,695
-1.02(-0.37%)
Jun 30, 2016
275.43
279.27
272.39
279.15
924,631
+4.72(+1.72%)
Jun 29, 2016
268.13
274.58
266.70
274.44
1,046,381
+10.41(+3.94%)
Jun 28, 2016
264.32
266.47
259.16
264.02
795,864
+3.60(+1.38%)
Jun 27, 2016
266.07
266.20
258.84
260.42
1,510,495
-10.57(-3.90%)
Jun 24, 2016
274.75
280.25
269.77
270.99
1,816,820
-19.84(-6.82%)
Jun 23, 2016
287.53
290.89
286.80
290.83
516,845
+7.48(+2.64%)
Jun 22, 2016
284.02
286.66
282.59
283.34
542,949
-0.27(-0.09%)
Jun 21, 2016
284.52
285.72
282.40
283.61
421,164
-0.35(-0.12%)
Jun 20, 2016
284.84
286.85
283.48
283.96
831,394
+5.34(+1.92%)
Jun 17, 2016
277.36
279.76
276.75
278.62
732,409
+1.97(+0.71%)
Jun 16, 2016
274.55
277.01
270.58
276.65
810,665
-0.07(-0.03%)
Jun 15, 2016
278.99
280.42
276.29
276.73
917,104
-0.20(-0.07%)
Jun 14, 2016
279.60
280.83
276.68
276.92
918,881
-3.91(-1.39%)
Jun 13, 2016
282.11
285.71
280.74
280.83
653,777
-1.94(-0.69%)
Jun 10, 2016
286.47
287.18
281.69
282.77
942,859
-8.96(-3.07%)
Jun 09, 2016
290.66
292.58
289.64
291.73
406,614
-1.95(-0.66%)
Jun 08, 2016
292.22
294.75
292.09
293.68
412,175
+1.05(+0.36%)
Jun 07, 2016
296.05
296.36
292.42
292.63
594,926
-2.44(-0.83%)
Jun 06, 2016
292.48
297.04
292.48
295.07
534,819
+2.19(+0.75%)
Jun 03, 2016
292.16
293.30
286.77
292.88
581,437
-1.42(-0.48%)
Jun 02, 2016
294.11
295.97
290.71
294.30
637,361
-0.97(-0.33%)
Jun 01, 2016
292.81
296.34
290.62
295.27
552,550
+0.60(+0.20%)
May 31, 2016
296.65
296.65
293.16
294.67
772,543
-1.00(-0.34%)
May 27, 2016
294.25
295.67
295.67
295.67
388,214
+1.61(+0.55%)
May 26, 2016
294.87
295.48
292.72
294.06
423,172
-0.80(-0.27%)
May 25, 2016
294.34
295.98
294.08
294.86
599,705
+2.36(+0.81%)
May 24, 2016
289.93
292.94
288.63
292.51
754,937
+5.90(+2.06%)
May 23, 2016
286.69
288.74
286.02
286.61
421,186
-0.09(-0.03%)
May 20, 2016
286.38
289.39
285.21
286.70
637,123
+2.79(+0.98%)
May 19, 2016
283.76
286.06
279.96
283.91
685,960
-2.37(-0.83%)
May 18, 2016
281.72
288.89
281.06
286.28
772,676
+3.78(+1.34%)
May 17, 2016
284.08
285.76
281.52
282.50
799,176
-2.44(-0.86%)
May 16, 2016
281.52
286.81
281.52
284.93
603,842
+3.68(+1.31%)
May 13, 2016
287.27
289.81
280.43
281.26
690,360
-6.73(-2.34%)
May 12, 2016
288.76
289.69
285.62
287.99
486,349
+1.44(+0.50%)
May 11, 2016
290.25
291.37
286.22
286.55
596,304
-5.15(-1.77%)
May 10, 2016
289.93
291.79
288.12
291.70
563,847
+4.19(+1.46%)
May 09, 2016
288.27
289.73
286.12
287.51
507,121
-0.81(-0.28%)
May 06, 2016
283.90
289.19
283.64
288.32
629,062
+3.18(+1.12%)
May 05, 2016
285.41
287.10
284.40
285.14
644,112
-0.07(-0.03%)
May 04, 2016
285.55
287.93
284.04
285.21
740,104
-2.85(-0.99%)
May 03, 2016
288.31
288.82
285.14
288.06
599,290
-4.70(-1.61%)
May 02, 2016
290.55
293.72
287.60
292.76
912,672
+4.19(+1.45%)
Apr 29, 2016
288.82
289.96
286.00
288.58
724,436
-2.03(-0.70%)
Apr 28, 2016
294.14
296.31
289.67
290.60
629,054
-7.00(-2.35%)
Apr 27, 2016
296.41
299.11
294.64
297.60
557,155
+1.22(+0.41%)
Apr 26, 2016
294.58
296.41
293.42
296.38
510,476
+1.86(+0.63%)
Apr 25, 2016
294.80
295.60
291.93
294.51
596,087
-1.47(-0.50%)
Apr 22, 2016
295.73
299.01
294.65
295.98
632,318
+1.12(+0.38%)
Apr 21, 2016
295.08
297.93
293.36
294.86
750,568
-2.29(-0.77%)
Apr 20, 2016
296.36
298.76
295.15
297.15
754,118
+1.83(+0.62%)
Apr 19, 2016
292.80
296.66
292.52
295.32
1,030,357
+5.39(+1.86%)
Apr 18, 2016
285.88
291.11
284.30
289.93
1,039,965
+0.21(+0.07%)
Apr 15, 2016
287.03
290.18
286.36
289.72
1,369,295
+2.29(+0.80%)
Apr 14, 2016
277.78
288.47
276.97
287.43
1,029,415
+5.36(+1.90%)
Apr 13, 2016
277.78
282.33
276.50
282.07
1,185,116
+7.27(+2.65%)
Apr 12, 2016
270.53
275.25
269.14
274.79
690,928
+5.14(+1.91%)
Apr 11, 2016
271.23
273.05
269.51
269.65
537,230
+1.10(+0.41%)
Apr 08, 2016
269.47
271.50
267.90
268.55
445,281
+2.62(+0.98%)
Apr 07, 2016
270.79
272.01
264.77
265.93
655,172
-7.15(-2.62%)
Apr 06, 2016
270.82
274.32
270.57
273.08
572,307
+1.94(+0.72%)
Apr 05, 2016
272.05
272.65
268.43
271.14
646,886
-3.01(-1.10%)
Apr 04, 2016
276.97
278.02
272.31
274.15
682,977
-3.25(-1.17%)
Apr 01, 2016
273.14
279.05
271.36
277.40
886,194
+1.59(+0.58%)
Mar 31, 2016
275.63
278.75
275.30
275.81
631,599
-0.65(-0.23%)
Mar 30, 2016
278.29
279.33
276.00
276.46
572,190
+1.18(+0.43%)
Mar 29, 2016
272.31
275.70
268.87
275.28
784,093
+2.43(+0.89%)
Mar 28, 2016
272.11
274.25
270.66
272.85
548,927
+2.13(+0.79%)
Mar 24, 2016
272.49
270.72
270.72
270.72
817,794
-4.01(-1.46%)
Mar 23, 2016
276.15
276.86
273.17
274.73
576,043
-0.80(-0.29%)
Mar 22, 2016
273.06
277.64
273.06
275.53
605,167
-1.43(-0.51%)
Mar 21, 2016
277.60
280.07
274.57
276.96
845,897
-0.47(-0.17%)
Mar 18, 2016
278.76
280.99
275.05
277.43
942,845
+0.50(+0.18%)
Mar 17, 2016
270.68
279.18
269.42
276.92
1,067,301
+6.37(+2.36%)
Mar 16, 2016
269.81
271.71
266.92
270.55
832,900
-0.05(-0.02%)
Mar 15, 2016
269.79
270.76
267.57
270.60
774,583
-2.99(-1.09%)
Mar 14, 2016
273.30
274.47
270.66
273.59
779,479
-1.48(-0.54%)
Mar 11, 2016
267.25
275.50
264.54
275.07
1,118,617
+11.87(+4.51%)
Mar 10, 2016
267.07
267.25
259.16
263.20
849,955
-2.69(-1.01%)
Mar 09, 2016
262.32
265.92
259.96
265.89
1,456,103
+6.41(+2.47%)
Mar 08, 2016
261.83
263.20
256.52
259.48
832,801
-5.13(-1.94%)
Mar 07, 2016
259.58
265.52
257.39
264.61
842,608
+2.40(+0.92%)
Mar 04, 2016
261.81
263.91
259.72
262.20
829,744
+0.50(+0.19%)
Mar 03, 2016
261.96
263.18
259.50
261.70
1,035,262
-1.05(-0.40%)
Mar 02, 2016
257.42
263.15
256.05
262.75
1,307,456
+3.34(+1.29%)
Mar 01, 2016
253.53
259.78
252.62
259.41
1,034,940
+8.53(+3.40%)
Feb 29, 2016
251.39
253.82
250.17
250.87
1,087,545
-1.58(-0.62%)
Feb 26, 2016
254.60
256.19
250.84
252.45
843,322
+0.24(+0.10%)
Feb 25, 2016
248.97
252.31
244.37
252.21
756,992
+4.54(+1.83%)
Feb 24, 2016
244.87
250.80
239.56
247.67
1,051,565
-1.51(-0.61%)
Feb 23, 2016
253.32
255.26
246.41
249.19
943,420
-5.30(-2.08%)
Feb 22, 2016
252.75
258.72
251.10
254.48
1,017,236
+1.74(+0.69%)
Feb 19, 2016
251.77
252.96
247.69
252.75
1,038,639
-1.35(-0.53%)
Feb 18, 2016
256.95
257.38
252.63
254.10
821,764
-3.14(-1.22%)
Feb 17, 2016
256.41
258.36
254.92
257.24
1,104,316
+4.35(+1.72%)
Feb 16, 2016
250.93
253.84
248.76
252.89
950,733
+6.17(+2.50%)
Feb 12, 2016
241.40
246.72
246.72
246.72
1,170,999
+10.12(+4.28%)
Feb 11, 2016
232.79
239.03
232.41
236.60
1,574,642
-3.50(-1.46%)
Feb 10, 2016
240.69
245.86
238.95
240.10
885,026
+3.24(+1.37%)
Feb 09, 2016
230.80
239.33
230.41
236.86
1,092,777
+0.86(+0.36%)
Feb 08, 2016
242.35
242.35
232.71
236.00
1,446,036
-11.49(-4.64%)
Feb 05, 2016
250.93
253.46
246.36
247.49
1,315,066
-4.78(-1.90%)
Feb 04, 2016
243.06
254.12
243.06
252.27
1,290,255
+7.75(+3.17%)
Feb 03, 2016
242.62
246.81
233.27
244.52
1,706,403
+2.29(+0.95%)
Feb 02, 2016
245.94
245.94
239.66
242.23
1,319,719
-8.88(-3.54%)
Feb 01, 2016
250.83
252.92
246.63
251.11
938,995
-1.62(-0.64%)
Jan 29, 2016
243.97
252.79
242.78
252.72
1,226,658
+12.14(+5.04%)
Jan 28, 2016
243.35
247.54
239.68
240.59
1,273,098
-2.37(-0.98%)
Jan 27, 2016
240.45
250.10
239.15
242.96
1,427,430
+2.30(+0.96%)
Jan 26, 2016
235.19
241.60
234.23
240.66
1,326,085
+7.67(+3.29%)
Jan 25, 2016
241.30
242.01
232.57
232.99
1,256,601
-8.72(-3.61%)
Jan 22, 2016
237.91
242.78
237.23
241.71
970,688
+8.57(+3.68%)
Jan 21, 2016
235.46
238.75
232.79
233.13
1,367,325
-1.69(-0.72%)
Jan 20, 2016
232.14
236.55
225.61
234.82
2,096,100
-1.61(-0.68%)
Jan 19, 2016
241.58
242.67
233.60
236.43
1,331,037
-2.07(-0.87%)
Jan 15, 2016
240.42
238.50
238.50
238.50
2,452,918
-10.79(-4.33%)
Jan 14, 2016
245.49
253.68
240.70
249.30
1,708,213
+4.33(+1.77%)
Jan 13, 2016
253.49
256.08
244.17
244.96
1,492,239
-7.22(-2.86%)
Jan 12, 2016
251.24
253.00
247.36
252.18
1,363,861
+4.24(+1.71%)
Jan 11, 2016
248.55
249.30
244.77
247.95
1,564,794
+0.43(+0.18%)
Jan 08, 2016
255.38
257.15
246.91
247.51
1,865,598
-6.39(-2.52%)
Jan 07, 2016
257.82
261.88
251.42
253.91
1,599,137
-11.60(-4.37%)
Jan 06, 2016
263.19
266.91
262.97
265.51
1,415,722
-3.06(-1.14%)
Jan 05, 2016
268.75
270.29
264.67
268.57
998,778
+0.69(+0.26%)
Jan 04, 2016
267.83
268.16
264.58
267.87
1,192,342
-5.97(-2.18%)
Dec 31, 2015
273.38
273.84
273.84
273.84
621,747
-1.23(-0.45%)
Dec 30, 2015
275.32
277.60
274.40
275.07
444,238
-1.25(-0.45%)
Dec 29, 2015
277.26
279.17
275.02
276.32
597,248
+0.93(+0.34%)
Dec 28, 2015
270.96
275.69
269.31
275.39
1,076,921
+4.06(+1.50%)
Dec 24, 2015
273.72
271.33
271.33
271.33
298,811
-1.80(-0.66%)
Dec 23, 2015
268.44
273.56
267.46
273.13
843,549
+7.34(+2.76%)
Dec 22, 2015
262.16
266.52
259.33
265.79
884,976
+3.99(+1.52%)
Dec 21, 2015
261.87
263.87
259.33
261.80
664,600
+3.28(+1.27%)
Dec 18, 2015
262.95
263.89
258.49
258.52
1,274,809
-7.03(-2.65%)
Dec 17, 2015
267.67
270.49
264.24
265.55
1,401,495
-0.63(-0.24%)
Dec 16, 2015
266.27
268.60
259.08
266.19
1,418,628
+1.17(+0.44%)
Dec 15, 2015
261.32
266.53
259.47
265.01
1,283,882
+7.99(+3.11%)
Dec 14, 2015
259.49
263.62
253.01
257.02
1,576,211
-2.56(-0.99%)
Dec 11, 2015
273.94
277.64
258.32
259.57
2,034,482
-18.07(-6.51%)
Dec 10, 2015
276.84
280.69
275.69
277.64
819,950
+0.55(+0.20%)
Dec 09, 2015
279.89
284.27
275.94
277.10
825,643
-3.51(-1.25%)
Dec 08, 2015
284.20
285.44
278.70
280.61
943,466
-5.25(-1.84%)
Dec 07, 2015
289.04
289.82
284.05
285.86
724,957
-4.25(-1.47%)
Dec 04, 2015
284.61
290.84
282.82
290.12
851,229
+7.05(+2.49%)
Dec 03, 2015
288.77
290.00
281.55
283.07
1,107,884
-5.56(-1.93%)
Dec 02, 2015
290.07
292.25
286.39
288.64
1,344,404
-2.26(-0.78%)
Dec 01, 2015
291.87
293.37
289.70
290.90
918,916
+0.15(+0.05%)
Nov 30, 2015
287.10
291.66
286.44
290.75
1,088,546
+4.26(+1.49%)
Nov 27, 2015
287.49
287.77
283.99
286.48
329,619
-1.78(-0.62%)
Nov 25, 2015
286.18
288.27
288.27
288.27
519,537
+3.05(+1.07%)
Nov 24, 2015
288.19
288.94
284.88
285.22
1,010,553
-5.15(-1.77%)
Nov 23, 2015
290.05
291.41
288.63
290.37
530,255
+0.63(+0.22%)
Nov 20, 2015
288.63
290.62
288.41
289.74
663,476
+2.69(+0.94%)
Nov 19, 2015
288.19
288.60
286.13
287.04
612,686
-1.23(-0.43%)
Nov 18, 2015
283.52
288.62
281.74
288.27
670,445
+5.76(+2.04%)
Nov 17, 2015
281.70
286.11
280.46
282.51
723,177
+0.87(+0.31%)
Nov 16, 2015
274.39
282.14
273.85
281.64
841,515
+7.26(+2.65%)
Nov 13, 2015
276.00
277.64
273.76
274.38
738,817
-1.99(-0.72%)
Nov 12, 2015
277.00
279.59
275.80
276.37
796,881
-3.81(-1.36%)
Nov 11, 2015
281.54
282.03
279.60
280.18
568,999
+0.18(+0.07%)
Nov 10, 2015
277.57
280.66
275.56
279.99
893,248
+0.56(+0.20%)
Nov 09, 2015
284.17
285.96
277.50
279.43
1,599,915
-5.70(-2.00%)
Nov 06, 2015
287.73
288.97
282.77
285.13
702,362
-0.48(-0.17%)
Nov 05, 2015
284.57
287.33
283.92
285.61
638,923
+0.65(+0.23%)
Nov 04, 2015
286.94
288.56
283.82
284.97
937,671
-1.58(-0.55%)
Nov 03, 2015
282.33
287.77
282.33
286.55
1,064,453
+3.12(+1.10%)
Nov 02, 2015
282.70
285.06
281.38
283.43
1,016,108
+2.08(+0.74%)
Oct 30, 2015
280.79
283.45
280.79
281.35
2,003,905
+1.69(+0.60%)
Oct 29, 2015
276.32
280.57
274.58
279.67
1,162,769
+2.83(+1.02%)
Oct 28, 2015
269.09
276.84
268.58
276.84
1,189,851
+8.59(+3.20%)
Oct 27, 2015
268.38
268.70
266.21
268.24
486,272
-1.16(-0.43%)
Oct 26, 2015
271.71
272.10
268.51
269.40
750,760
-3.01(-1.11%)
Oct 23, 2015
270.40
272.78
268.70
272.42
1,199,792
+4.35(+1.62%)
Oct 22, 2015
258.95
268.48
258.04
268.07
903,216
+10.69(+4.15%)
Oct 21, 2015
261.90
263.09
257.15
257.38
785,642
-4.13(-1.58%)
Oct 20, 2015
260.97
262.49
260.54
261.51
554,486
-0.58(-0.22%)
Oct 19, 2015
263.26
263.82
260.91
262.10
731,823
-2.36(-0.89%)
Oct 16, 2015
261.67
264.81
260.03
264.45
928,165
+4.16(+1.60%)
Oct 15, 2015
259.35
261.60
256.27
260.30
922,475
+2.53(+0.98%)
Oct 14, 2015
256.01
260.90
253.40
257.77
1,406,995
+5.88(+2.33%)
Oct 13, 2015
249.96
253.69
249.67
251.90
1,113,421
-0.43(-0.17%)
Oct 12, 2015
254.75
254.75
249.21
252.33
767,058
-1.96(-0.77%)
Oct 09, 2015
254.65
256.59
251.87
254.29
726,525
-0.37(-0.14%)
Oct 08, 2015
255.09
255.69
253.13
254.65
817,620
-1.65(-0.65%)
Oct 07, 2015
252.21
256.85
251.90
256.31
1,382,714
+6.32(+2.53%)
Oct 06, 2015
249.96
251.17
248.39
249.99
907,726
-0.70(-0.28%)
Oct 05, 2015
244.76
251.25
243.98
250.69
1,171,174
+8.19(+3.38%)
Oct 02, 2015
232.62
242.52
231.14
242.50
1,070,483
+5.95(+2.51%)
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.