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
Industrial Goods Sector
(CIX:
MSECTOR6
)
1,630.06
+2.08 (+0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 26, 2016
1050
1060
1043
1051
0
-3.56(-0.34%)
Sep 23, 2016
1057
1066
1048
1054
0
-8.62(-0.81%)
Sep 22, 2016
1059
1069
1053
1063
0
+12.56(+1.20%)
Sep 21, 2016
1042
1053
1033
1050
0
+13.32(+1.28%)
Sep 20, 2016
1045
1049
1033
1037
0
-2.64(-0.25%)
Sep 19, 2016
1041
1052
1033
1040
0
-4.76(-0.46%)
Sep 16, 2016
1047
1052
1036
1044
0
-7.19(-0.68%)
Sep 15, 2016
1042
1057
1037
1052
0
+9.39(+0.90%)
Sep 14, 2016
1045
1053
1036
1042
0
-2.29(-0.22%)
Sep 13, 2016
1053
1060
1038
1044
0
-17.16(-1.62%)
Sep 12, 2016
1042
1067
1037
1062
0
+12.01(+1.14%)
Sep 09, 2016
1075
1078
1047
1050
0
-34.21(-3.16%)
Sep 08, 2016
1090
1096
1078
1084
0
-8.72(-0.80%)
Sep 07, 2016
1089
1099
1082
1093
0
+1.90(+0.17%)
Sep 06, 2016
1095
1101
1082
1091
0
-1.20(-0.11%)
Sep 02, 2016
1092
1092
1092
1092
0
+8.60(+0.79%)
Sep 01, 2016
1084
1089
1070
1083
0
+0.10(+0.01%)
Aug 31, 2016
1087
1092
1075
1083
0
-5.40(-0.50%)
Aug 30, 2016
1092
1097
1082
1089
0
-2.22(-0.20%)
Aug 29, 2016
1086
1097
1083
1091
0
+6.47(+0.60%)
Aug 26, 2016
1094
1102
1078
1084
0
-6.84(-0.63%)
Aug 25, 2016
1088
1097
1082
1091
0
+1.96(+0.18%)
Aug 24, 2016
1093
1099
1084
1089
0
-7.21(-0.66%)
Aug 23, 2016
1094
1104
1087
1096
0
+7.16(+0.66%)
Aug 22, 2016
1083
1093
1077
1089
0
+2.85(+0.26%)
Aug 19, 2016
1080
1092
1075
1086
0
+0.12(+0.01%)
Aug 18, 2016
1082
1091
1075
1086
0
+3.49(+0.32%)
Aug 17, 2016
1084
1088
1073
1083
0
-0.95(-0.09%)
Aug 16, 2016
1090
1096
1079
1084
0
-8.08(-0.74%)
Aug 15, 2016
1085
1098
1082
1092
0
+9.63(+0.89%)
Aug 12, 2016
1085
1091
1075
1082
0
-4.44(-0.41%)
Aug 11, 2016
1085
1094
1078
1087
0
+5.24(+0.48%)
Aug 10, 2016
1083
1089
1072
1081
0
-0.59(-0.05%)
Aug 09, 2016
1083
1092
1076
1082
0
-0.19(-0.02%)
Aug 08, 2016
1084
1093
1076
1082
0
+0.40(+0.04%)
Aug 05, 2016
1073
1087
1066
1082
0
+14.89(+1.40%)
Aug 04, 2016
1067
1077
1058
1067
0
+0.11(+0.01%)
Aug 03, 2016
1062
1072
1055
1067
0
+3.66(+0.34%)
Aug 02, 2016
1072
1079
1056
1063
0
-11.51(-1.07%)
Aug 01, 2016
1075
1083
1065
1075
0
-2.47(-0.23%)
Jul 29, 2016
1076
1086
1064
1077
0
-0.92(-0.09%)
Jul 28, 2016
1074
1086
1065
1078
0
+2.41(+0.22%)
Jul 27, 2016
1079
1090
1067
1076
0
+1.55(+0.14%)
Jul 26, 2016
1064
1079
1058
1074
0
+10.83(+1.02%)
Jul 25, 2016
1063
1070
1055
1063
0
-2.39(-0.22%)
Jul 22, 2016
1059
1071
1050
1066
0
+4.95(+0.47%)
Jul 21, 2016
1069
1076
1054
1061
0
-10.08(-0.94%)
Jul 20, 2016
1065
1076
1058
1071
0
+6.63(+0.62%)
Jul 19, 2016
1064
1073
1056
1064
0
-4.45(-0.42%)
Jul 18, 2016
1066
1074
1059
1068
0
+1.81(+0.17%)
Jul 15, 2016
1067
1074
1059
1067
0
+3.53(+0.33%)
Jul 14, 2016
1068
1073
1058
1063
0
+3.52(+0.33%)
Jul 13, 2016
1063
1068
1051
1060
0
+0.38(+0.04%)
Jul 12, 2016
1058
1068
1050
1059
0
+9.12(+0.87%)
Jul 11, 2016
1046
1057
1041
1050
0
+10.06(+0.97%)
Jul 08, 2016
1039
1044
1018
1040
0
+21.82(+2.14%)
Jul 07, 2016
1017
1028
1009
1018
0
+4.44(+0.44%)
Jul 06, 2016
1014
1014
1014
1014
0
+7.19(+0.71%)
Jul 05, 2016
1014
1021
997.20
1007
0
-14.89(-1.46%)
Jul 04, 2016
1022
1022
1022
1022
0
+0.00(+0.00%)
Jul 01, 2016
1018
1033
1012
1022
0
+2.17(+0.21%)
Jun 30, 2016
1001
1021
994.75
1019
0
+20.49(+2.05%)
Jun 29, 2016
990.97
1004
983.42
998.86
0
+18.49(+1.89%)
Jun 28, 2016
975.57
987.99
966.73
980.37
0
+16.71(+1.73%)
Jun 27, 2016
981.77
985.78
954.90
963.66
0
-29.64(-2.98%)
Jun 24, 2016
1001
1018
982.86
993.30
0
-49.13(-4.71%)
Jun 23, 2016
1037
1046
1030
1042
0
+17.65(+1.72%)
Jun 22, 2016
1029
1036
1021
1025
0
-2.20(-0.21%)
Jun 21, 2016
1033
1037
1019
1027
0
-3.47(-0.34%)
Jun 20, 2016
1031
1044
1024
1030
0
+12.82(+1.26%)
Jun 17, 2016
1019
1027
1009
1018
0
+0.06(+0.01%)
Jun 16, 2016
1010
1021
999.27
1018
0
+0.25(+0.02%)
Jun 15, 2016
1019
1029
1012
1017
0
+2.04(+0.20%)
Jun 14, 2016
1015
1023
1005
1015
0
-2.72(-0.27%)
Jun 13, 2016
1027
1035
1016
1018
0
-15.02(-1.45%)
Jun 10, 2016
1041
1047
1027
1033
0
-17.15(-1.63%)
Jun 09, 2016
1050
1057
1042
1050
0
-6.81(-0.64%)
Jun 08, 2016
1052
1063
1047
1057
0
+7.68(+0.73%)
Jun 07, 2016
1044
1057
1040
1049
0
+6.89(+0.66%)
Jun 06, 2016
1037
1048
1029
1042
0
+8.89(+0.86%)
Jun 03, 2016
1034
1040
1022
1034
0
-1.44(-0.14%)
Jun 02, 2016
1029
1039
1022
1035
0
+4.03(+0.39%)
Jun 01, 2016
1024
1035
1015
1031
0
+1.94(+0.19%)
May 31, 2016
1033
1041
1021
1029
0
-1.96(-0.19%)
May 30, 2016
1031
1031
1031
1031
0
+0.00(+0.00%)
May 27, 2016
1025
1037
1019
1031
0
+4.65(+0.45%)
May 26, 2016
1028
1036
1020
1026
0
+0.07(+0.01%)
May 25, 2016
1023
1034
1017
1026
0
+7.02(+0.69%)
May 24, 2016
1009
1025
1003
1019
0
+15.73(+1.57%)
May 23, 2016
1004
1013
994.79
1003
0
-0.98(-0.10%)
May 20, 2016
1003
1013
996.13
1004
0
+7.52(+0.75%)
May 19, 2016
997.77
1006
984.38
996.94
0
-8.01(-0.80%)
May 18, 2016
1007
1019
997.07
1005
0
-6.23(-0.62%)
May 17, 2016
1017
1027
1004
1011
0
-6.92(-0.68%)
May 16, 2016
1012
1026
1008
1018
0
+9.55(+0.95%)
May 13, 2016
1017
1025
1003
1009
0
-11.85(-1.16%)
May 12, 2016
1025
1032
1011
1020
0
+0.12(+0.01%)
May 11, 2016
1025
1034
1014
1020
0
-2.80(-0.27%)
May 10, 2016
1010
1026
1004
1023
0
+17.13(+1.70%)
May 09, 2016
1010
1018
999.40
1006
0
-7.23(-0.71%)
May 06, 2016
1003
1020
997.36
1013
0
+7.06(+0.70%)
May 05, 2016
1008
1019
998.51
1006
0
+0.39(+0.04%)
May 04, 2016
1007
1018
995.38
1006
0
-7.63(-0.75%)
May 03, 2016
1021
1026
1004
1013
0
-13.79(-1.34%)
May 02, 2016
1022
1033
1013
1027
0
+7.99(+0.78%)
Apr 29, 2016
1021
1030
1007
1019
0
-4.27(-0.42%)
Apr 28, 2016
1034
1045
1018
1023
0
-16.59(-1.60%)
Apr 27, 2016
1034
1047
1023
1040
0
+6.43(+0.62%)
Apr 26, 2016
1027
1039
1018
1034
0
+10.97(+1.07%)
Apr 25, 2016
1028
1034
1015
1023
0
-7.27(-0.71%)
Apr 22, 2016
1027
1039
1020
1030
0
+4.32(+0.42%)
Apr 21, 2016
1028
1041
1017
1026
0
-1.91(-0.19%)
Apr 20, 2016
1026
1037
1017
1027
0
+1.14(+0.11%)
Apr 19, 2016
1027
1038
1017
1026
0
+3.83(+0.37%)
Apr 18, 2016
1014
1027
1008
1023
0
+4.47(+0.44%)
Apr 15, 2016
1014
1023
1008
1018
0
+2.69(+0.26%)
Apr 14, 2016
1020
1024
1010
1015
0
-2.32(-0.23%)
Apr 13, 2016
1007
1021
1001
1018
0
+17.54(+1.75%)
Apr 12, 2016
993.09
1008
988.14
1000
0
+8.70(+0.88%)
Apr 11, 2016
995.29
1006
987.79
991.43
0
+0.60(+0.06%)
Apr 08, 2016
991.53
1003
983.88
990.83
0
+8.91(+0.91%)
Apr 07, 2016
986.85
994.68
975.38
981.92
0
-9.88(-1.00%)
Apr 06, 2016
984.92
997.30
975.25
991.80
0
+7.49(+0.76%)
Apr 05, 2016
982.26
993.62
974.20
984.31
0
-5.93(-0.60%)
Apr 04, 2016
1002
1007
985.03
990.25
0
-12.53(-1.25%)
Apr 01, 2016
990.33
1006
982.68
1003
0
+3.24(+0.32%)
Mar 31, 2016
1000
1008
991.01
999.54
0
-2.09(-0.21%)
Mar 30, 2016
1010
1015
995.07
1002
0
-1.44(-0.14%)
Mar 29, 2016
985.75
1006
979.67
1003
0
+13.78(+1.39%)
Mar 28, 2016
987.67
996.71
977.61
989.29
0
+3.62(+0.37%)
Mar 24, 2016
985.67
985.67
985.67
985.67
0
+2.80(+0.28%)
Mar 23, 2016
992.05
997.01
979.09
982.87
0
-12.33(-1.24%)
Mar 22, 2016
991.27
1003
985.25
995.21
0
-0.50(-0.05%)
Mar 21, 2016
993.36
1003
985.37
995.71
0
+1.14(+0.11%)
Mar 18, 2016
990.50
1004
982.90
994.58
0
+6.63(+0.67%)
Mar 17, 2016
969.54
993.23
963.77
987.95
0
+19.94(+2.06%)
Mar 16, 2016
953.67
972.40
948.62
968.01
0
+12.49(+1.31%)
Mar 15, 2016
952.11
963.25
943.28
955.53
0
-6.99(-0.73%)
Mar 14, 2016
960.66
970.87
953.32
962.52
0
-2.09(-0.22%)
Mar 11, 2016
954.76
969.69
948.49
964.61
0
+18.46(+1.95%)
Mar 10, 2016
949.24
956.79
932.79
946.14
0
-1.06(-0.11%)
Mar 09, 2016
948.99
955.99
937.35
947.20
0
+2.81(+0.30%)
Mar 08, 2016
951.91
958.81
935.74
944.39
0
-14.53(-1.52%)
Mar 07, 2016
951.44
968.28
943.18
958.92
0
+3.63(+0.38%)
Mar 04, 2016
951.69
965.48
942.53
955.28
0
+4.00(+0.42%)
Mar 03, 2016
940.62
955.88
935.11
951.28
0
+10.07(+1.07%)
Mar 02, 2016
931.95
945.27
924.35
941.21
0
+7.58(+0.81%)
Mar 01, 2016
918.71
938.71
910.90
933.63
0
+23.70(+2.61%)
Feb 29, 2016
911.95
924.46
903.43
909.92
0
-1.34(-0.15%)
Feb 26, 2016
909.06
921.12
901.06
911.26
0
+8.81(+0.98%)
Feb 25, 2016
898.53
909.27
886.32
902.45
0
+6.85(+0.76%)
Feb 24, 2016
879.45
899.26
869.14
895.60
0
+5.38(+0.60%)
Feb 23, 2016
895.28
905.38
884.12
890.22
0
-8.76(-0.97%)
Feb 22, 2016
892.90
907.79
887.83
898.98
0
+12.62(+1.42%)
Feb 19, 2016
880.79
893.49
870.65
886.37
0
-0.56(-0.06%)
Feb 18, 2016
887.95
896.89
874.49
886.93
0
+0.29(+0.03%)
Feb 17, 2016
876.92
894.92
871.74
886.64
0
+16.97(+1.95%)
Feb 16, 2016
863.58
875.63
851.44
869.67
0
+18.40(+2.16%)
Feb 12, 2016
851.27
851.27
851.27
851.27
0
+17.92(+2.15%)
Feb 11, 2016
837.08
850.08
817.85
833.34
0
-18.12(-2.13%)
Feb 10, 2016
855.47
869.25
843.35
851.47
0
-0.41(-0.05%)
Feb 09, 2016
840.40
863.01
833.87
851.88
0
+1.22(+0.14%)
Feb 08, 2016
858.09
867.25
834.31
850.66
0
-18.45(-2.12%)
Feb 05, 2016
881.46
890.60
860.75
869.11
0
-14.08(-1.59%)
Feb 04, 2016
871.08
897.26
864.30
883.19
0
+12.06(+1.38%)
Feb 03, 2016
873.02
881.88
847.49
871.14
0
+7.32(+0.85%)
Feb 02, 2016
874.62
880.78
857.18
863.82
0
-20.86(-2.36%)
Feb 01, 2016
878.48
892.35
868.23
884.68
0
-2.85(-0.32%)
Jan 29, 2016
869.34
891.28
861.61
887.53
0
+26.75(+3.11%)
Jan 28, 2016
864.42
873.28
849.34
860.78
0
+4.43(+0.52%)
Jan 27, 2016
861.06
874.29
848.02
856.36
0
-10.54(-1.22%)
Jan 26, 2016
851.30
872.08
845.08
866.89
0
+20.51(+2.42%)
Jan 25, 2016
858.72
865.31
842.57
846.39
0
-15.54(-1.80%)
Jan 22, 2016
859.25
874.38
849.08
861.92
0
+16.10(+1.90%)
Jan 21, 2016
843.46
859.32
833.02
845.83
0
+3.65(+0.43%)
Jan 20, 2016
836.61
852.87
811.98
842.17
0
-7.43(-0.87%)
Jan 19, 2016
864.23
869.63
841.01
849.60
0
-5.86(-0.68%)
Jan 18, 2016
855.45
855.46
855.44
855.46
0
-0.01(-0.00%)
Jan 15, 2016
849.96
865.37
839.05
855.47
0
-16.97(-1.94%)
Jan 14, 2016
869.99
881.93
854.93
872.43
0
+5.31(+0.61%)
Jan 13, 2016
892.06
900.94
863.55
867.12
0
-22.84(-2.57%)
Jan 12, 2016
889.37
897.62
873.99
889.97
0
+8.45(+0.96%)
Jan 11, 2016
886.38
893.09
870.35
881.52
0
-0.36(-0.04%)
Jan 08, 2016
897.00
903.02
878.83
881.88
0
-10.53(-1.18%)
Jan 07, 2016
901.03
911.21
887.21
892.41
0
-25.16(-2.74%)
Jan 06, 2016
916.09
927.93
907.59
917.57
0
-11.99(-1.29%)
Jan 05, 2016
932.18
940.20
920.41
929.57
0
-1.12(-0.12%)
Jan 04, 2016
932.58
939.03
916.23
930.69
0
-14.38(-1.52%)
Dec 31, 2015
945.07
945.07
945.07
945.07
0
-8.34(-0.87%)
Dec 30, 2015
957.91
965.17
949.84
953.41
0
-6.70(-0.70%)
Dec 29, 2015
956.66
965.11
950.15
960.11
0
+8.81(+0.93%)
Dec 28, 2015
951.35
957.36
941.77
951.30
0
-3.85(-0.40%)
Dec 24, 2015
955.16
955.16
955.16
955.16
0
-1.83(-0.19%)
Dec 23, 2015
948.57
961.47
942.71
956.98
0
+13.91(+1.47%)
Dec 22, 2015
935.99
947.18
928.53
943.08
0
+10.40(+1.12%)
Dec 21, 2015
931.70
941.51
922.47
932.67
0
+6.13(+0.66%)
Dec 18, 2015
937.55
943.51
921.12
926.54
0
-14.92(-1.58%)
Dec 17, 2015
959.54
964.02
938.07
941.46
0
-17.56(-1.83%)
Dec 16, 2015
948.92
964.96
940.22
959.02
0
+15.20(+1.61%)
Dec 15, 2015
943.72
953.66
933.70
943.82
0
+3.14(+0.33%)
Dec 14, 2015
942.43
948.87
927.91
940.68
0
-1.04(-0.11%)
Dec 11, 2015
945.41
953.83
935.94
941.72
0
-15.26(-1.59%)
Dec 10, 2015
955.10
965.09
948.50
956.98
0
+2.75(+0.29%)
Dec 09, 2015
959.61
974.19
947.51
954.23
0
-8.76(-0.91%)
Dec 08, 2015
965.05
974.52
954.48
962.99
0
-12.76(-1.31%)
Dec 07, 2015
979.93
985.32
966.96
975.75
0
-7.38(-0.75%)
Dec 04, 2015
971.79
988.04
965.26
983.13
0
+12.44(+1.28%)
Dec 03, 2015
987.13
990.95
964.06
970.68
0
-14.59(-1.48%)
Dec 02, 2015
993.27
999.66
980.39
985.28
0
-9.90(-0.99%)
Dec 01, 2015
994.86
1004
984.77
995.18
0
+3.66(+0.37%)
Nov 30, 2015
995.59
1002
985.36
991.52
0
-2.31(-0.23%)
Nov 27, 2015
992.40
998.93
986.13
993.83
0
+1.50(+0.15%)
Nov 26, 2015
992.33
992.34
992.32
992.32
0
-0.01(-0.00%)
Nov 25, 2015
990.65
998.71
984.78
992.34
0
+1.76(+0.18%)
Nov 24, 2015
982.23
997.89
976.38
990.57
0
+4.07(+0.41%)
Nov 23, 2015
986.48
989.79
984.71
986.50
0
-0.88(-0.09%)
Nov 20, 2015
987.18
995.32
980.58
987.38
0
+3.90(+0.40%)
Nov 19, 2015
980.02
988.97
973.33
983.48
0
+4.78(+0.49%)
Nov 18, 2015
963.75
980.93
959.04
978.69
0
+17.95(+1.87%)
Nov 17, 2015
966.31
974.83
954.37
960.75
0
-3.44(-0.36%)
Nov 16, 2015
949.52
966.55
946.00
964.19
0
+13.71(+1.44%)
Nov 13, 2015
953.86
964.29
944.58
950.48
0
-5.50(-0.58%)
Nov 12, 2015
968.14
973.71
952.63
955.98
0
-20.34(-2.08%)
Nov 11, 2015
980.55
987.51
969.27
976.32
0
-1.99(-0.20%)
Nov 10, 2015
970.27
983.87
964.38
978.31
0
+4.80(+0.49%)
Nov 09, 2015
981.86
987.32
964.22
973.50
0
-11.49(-1.17%)
Nov 06, 2015
986.54
1000
969.65
984.99
0
-8.14(-0.82%)
Nov 05, 2015
991.35
1003
979.12
993.13
0
+1.68(+0.17%)
Nov 04, 2015
993.87
1003
984.58
991.45
0
-1.01(-0.10%)
Nov 03, 2015
991.56
1001
980.70
992.46
0
-0.95(-0.10%)
Nov 02, 2015
982.73
998.45
975.45
993.40
0
+11.91(+1.21%)
Oct 30, 2015
971.87
996.36
964.57
981.49
0
+14.16(+1.46%)
Oct 29, 2015
970.44
979.29
955.82
967.33
0
-7.54(-0.77%)
Oct 28, 2015
959.37
980.49
951.95
974.87
0
+20.66(+2.17%)
Oct 27, 2015
956.34
965.17
942.97
954.21
0
-9.59(-0.99%)
Oct 26, 2015
966.43
974.37
954.88
963.80
0
-3.57(-0.37%)
Oct 23, 2015
967.16
975.42
953.45
967.38
0
+5.33(+0.55%)
Oct 22, 2015
947.40
971.80
940.29
962.05
0
+17.59(+1.86%)
Oct 21, 2015
951.36
959.45
936.88
944.46
0
-0.76(-0.08%)
Oct 20, 2015
940.16
955.23
933.74
945.23
0
+3.68(+0.39%)
Oct 19, 2015
935.49
946.28
930.39
941.55
0
+1.60(+0.17%)
Oct 16, 2015
947.87
955.30
928.44
939.95
0
-9.27(-0.98%)
Oct 15, 2015
941.87
953.24
930.58
949.23
0
+10.30(+1.10%)
Oct 14, 2015
951.45
957.53
933.41
938.93
0
-13.28(-1.39%)
Oct 13, 2015
958.09
967.98
948.01
952.20
0
-12.63(-1.31%)
Oct 12, 2015
966.91
973.17
956.23
964.83
0
-0.92(-0.10%)
Oct 09, 2015
968.87
976.31
959.02
965.75
0
-1.42(-0.15%)
Oct 08, 2015
948.31
970.79
944.44
967.18
0
+16.55(+1.74%)
Oct 07, 2015
942.32
958.40
933.60
950.63
0
+15.34(+1.64%)
Oct 06, 2015
940.12
950.43
926.73
935.29
0
-4.10(-0.44%)
Oct 05, 2015
919.24
943.03
915.92
939.39
0
+27.01(+2.96%)
Oct 02, 2015
889.57
913.25
881.94
912.38
0
+12.75(+1.42%)
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.