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
Financial Sector
(CIX:
MSECTOR4
)
1,353.73
+3.45 (+0.26%)
Last Price
Updated: 4:00 PM EDT, May 1, 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, 2020
997.56
1013
988.91
999.41
0
+5.60(+0.56%)
Sep 29, 2020
998.98
1005
983.04
993.81
0
-9.83(-0.98%)
Sep 28, 2020
995.89
1012
990.61
1004
0
+22.77(+2.32%)
Sep 26, 2020
963.64
984.24
959.32
980.87
0
+0.01(+0.00%)
Sep 25, 2020
963.63
984.23
959.31
980.86
0
+11.52(+1.19%)
Sep 24, 2020
968.15
983.81
956.56
969.34
0
+1.12(+0.12%)
Sep 23, 2020
989.28
1000
966.16
968.22
0
-20.89(-2.11%)
Sep 22, 2020
990.87
1005
978.52
989.11
0
-1.76(-0.18%)
Sep 21, 2020
1001
1010
977.75
990.88
0
-27.97(-2.75%)
Sep 19, 2020
1027
1036
1013
1019
0
-0.01(-0.00%)
Sep 18, 2020
1027
1036
1013
1019
0
-10.18(-0.99%)
Sep 17, 2020
1027
1039
1017
1029
0
-9.06(-0.87%)
Sep 16, 2020
1034
1051
1026
1038
0
+6.97(+0.68%)
Sep 15, 2020
1038
1047
1024
1031
0
-4.05(-0.39%)
Sep 14, 2020
1023
1043
1017
1035
0
+19.24(+1.89%)
Sep 12, 2020
1018
1026
1005
1016
0
-0.01(-0.00%)
Sep 11, 2020
1018
1026
1005
1016
0
+0.87(+0.09%)
Sep 10, 2020
1031
1039
1011
1015
0
-13.77(-1.34%)
Sep 09, 2020
1029
1041
1018
1029
0
+7.13(+0.70%)
Sep 08, 2020
1035
1041
1013
1022
0
-22.76(-2.18%)
Sep 05, 2020
1052
1062
1027
1044
0
-0.01(-0.00%)
Sep 04, 2020
1052
1062
1027
1044
0
+3.53(+0.34%)
Sep 03, 2020
1056
1072
1033
1041
0
-11.75(-1.12%)
Sep 02, 2020
1038
1056
1032
1053
0
+13.83(+1.33%)
Sep 01, 2020
1033
1045
1024
1039
0
+1.76(+0.17%)
Aug 31, 2020
1047
1051
1032
1037
0
-11.74(-1.12%)
Aug 29, 2020
1050
1055
1036
1049
0
-0.06(-0.01%)
Aug 28, 2020
1050
1055
1036
1049
0
+4.76(+0.46%)
Aug 27, 2020
1032
1052
1029
1044
0
+13.86(+1.35%)
Aug 26, 2020
1036
1042
1023
1030
0
-7.79(-0.75%)
Aug 25, 2020
1043
1049
1029
1038
0
+1.63(+0.16%)
Aug 24, 2020
1023
1040
1013
1036
0
+18.17(+1.78%)
Aug 22, 2020
1021
1029
1010
1018
0
+0.00(+0.00%)
Aug 21, 2020
1021
1029
1010
1018
0
-4.55(-0.44%)
Aug 20, 2020
1018
1032
1013
1023
0
-4.03(-0.39%)
Aug 19, 2020
1033
1042
1021
1027
0
-5.26(-0.51%)
Aug 18, 2020
1039
1045
1025
1032
0
-7.48(-0.72%)
Aug 17, 2020
1042
1050
1030
1040
0
-3.89(-0.37%)
Aug 15, 2020
1037
1053
1031
1044
0
+0.00(+0.00%)
Aug 14, 2020
1037
1053
1031
1044
0
+2.24(+0.22%)
Aug 13, 2020
1045
1056
1035
1041
0
-10.85(-1.03%)
Aug 12, 2020
1064
1072
1041
1052
0
-0.45(-0.04%)
Aug 11, 2020
1063
1078
1046
1053
0
+4.44(+0.42%)
Aug 10, 2020
1043
1059
1035
1048
0
+8.32(+0.80%)
Aug 08, 2020
1017
1043
1012
1040
0
-0.01(-0.00%)
Aug 07, 2020
1017
1043
1012
1040
0
+17.75(+1.74%)
Aug 06, 2020
1020
1032
1011
1022
0
-1.99(-0.19%)
Aug 05, 2020
1021
1033
1011
1024
0
+9.90(+0.98%)
Aug 04, 2020
1008
1023
1000
1014
0
+4.17(+0.41%)
Aug 03, 2020
1013
1022
1000
1010
0
-3.52(-0.35%)
Aug 01, 2020
1015
1022
995.61
1014
0
-0.18(-0.02%)
Jul 31, 2020
1015
1022
995.60
1014
0
-1.59(-0.16%)
Jul 30, 2020
1008
1021
995.58
1015
0
-9.93(-0.97%)
Jul 29, 2020
1009
1029
1001
1025
0
+18.70(+1.86%)
Jul 28, 2020
1001
1017
994.03
1006
0
+2.79(+0.28%)
Jul 27, 2020
1003
1012
988.32
1004
0
-2.10(-0.21%)
Jul 24, 2020
1012
1020
998.77
1006
0
-7.34(-0.72%)
Jul 23, 2020
1011
1026
1001
1013
0
-0.51(-0.05%)
Jul 22, 2020
1003
1021
995.91
1014
0
+4.82(+0.48%)
Jul 21, 2020
1001
1018
994.44
1009
0
+14.73(+1.48%)
Jul 20, 2020
999.36
1007
986.95
994.11
0
-9.55(-0.95%)
Jul 18, 2020
1007
1018
993.08
1004
0
+0.01(+0.00%)
Jul 17, 2020
1007
1018
993.07
1004
0
-1.52(-0.15%)
Jul 16, 2020
1004
1019
994.77
1005
0
-5.24(-0.52%)
Jul 15, 2020
1008
1020
994.23
1010
0
+20.69(+2.09%)
Jul 14, 2020
982.79
998.13
972.42
989.72
0
+5.41(+0.55%)
Jul 13, 2020
992.25
1003
974.14
984.30
0
-0.47(-0.05%)
Jul 11, 2020
965.02
988.75
960.72
984.77
0
+0.00(+0.00%)
Jul 10, 2020
965.02
988.75
960.72
984.77
0
+19.76(+2.05%)
Jul 09, 2020
980.29
986.10
953.62
965.01
0
-18.38(-1.87%)
Jul 08, 2020
978.51
991.12
969.09
983.40
0
+5.24(+0.54%)
Jul 07, 2020
990.21
996.50
973.80
978.16
0
-21.74(-2.17%)
Jul 06, 2020
1011
1020
991.74
999.90
0
+8.77(+0.89%)
Jul 03, 2020
1008
1017
985.80
991.12
0
+0.03(+0.00%)
Jul 02, 2020
1008
1017
985.79
991.09
0
+1.55(+0.16%)
Jul 01, 2020
994.65
1010
978.10
989.54
0
-3.36(-0.34%)
Jun 30, 2020
978.22
1001
972.27
992.90
0
+12.13(+1.24%)
Jun 29, 2020
973.74
988.60
961.21
980.77
0
+15.60(+1.62%)
Jun 27, 2020
983.87
990.57
957.91
965.17
0
-0.01(-0.00%)
Jun 26, 2020
983.88
990.58
957.92
965.18
0
-28.85(-2.90%)
Jun 25, 2020
971.17
997.45
963.55
994.03
0
+17.99(+1.84%)
Jun 24, 2020
995.56
1001
964.79
976.04
0
-31.50(-3.13%)
Jun 23, 2020
1022
1028
1003
1008
0
-1.22(-0.12%)
Jun 22, 2020
1004
1019
992.10
1009
0
+0.34(+0.03%)
Jun 20, 2020
1038
1042
997.26
1008
0
-0.01(-0.00%)
Jun 19, 2020
1038
1042
997.26
1008
0
-15.34(-1.50%)
Jun 18, 2020
1017
1036
1009
1024
0
-3.20(-0.31%)
Jun 17, 2020
1044
1051
1021
1027
0
-14.26(-1.37%)
Jun 16, 2020
1059
1065
1023
1041
0
+19.51(+1.91%)
Jun 15, 2020
981.26
1030
974.95
1022
0
+8.81(+0.87%)
Jun 13, 2020
1024
1030
986.05
1013
0
+0.01(+0.00%)
Jun 12, 2020
1024
1030
986.04
1013
0
+23.71(+2.40%)
Jun 11, 2020
1012
1030
982.95
989.19
0
-68.68(-6.49%)
Jun 10, 2020
1087
1094
1051
1058
0
-35.05(-3.21%)
Jun 09, 2020
1089
1107
1074
1093
0
-20.62(-1.85%)
Jun 08, 2020
1106
1123
1092
1114
0
+23.69(+2.17%)
Jun 06, 2020
1099
1120
1074
1090
0
+0.02(+0.00%)
Jun 05, 2020
1099
1120
1074
1090
0
+38.35(+3.65%)
Jun 04, 2020
1037
1059
1022
1051
0
+9.16(+0.88%)
Jun 03, 2020
1026
1053
1019
1042
0
+34.06(+3.38%)
Jun 02, 2020
1009
1022
995.60
1008
0
+9.85(+0.99%)
Jun 01, 2020
986.93
1009
979.37
998.41
0
+14.34(+1.46%)
May 30, 2020
984.45
997.55
969.55
984.07
0
+0.01(+0.00%)
May 29, 2020
984.45
997.54
969.54
984.06
0
-12.02(-1.21%)
May 28, 2020
1018
1024
986.76
996.08
0
-11.91(-1.18%)
May 27, 2020
1006
1020
980.84
1008
0
+30.40(+3.11%)
May 26, 2020
968.48
989.70
958.18
977.59
0
+41.87(+4.47%)
May 25, 2020
938.34
945.77
922.21
935.72
0
+0.02(+0.00%)
May 23, 2020
938.33
945.75
922.19
935.70
0
-0.01(-0.00%)
May 22, 2020
938.33
945.75
922.19
935.71
0
-2.57(-0.27%)
May 21, 2020
935.97
951.56
928.11
938.28
0
-1.51(-0.16%)
May 20, 2020
934.41
949.65
923.86
939.79
0
+18.33(+1.99%)
May 19, 2020
934.00
945.64
914.97
921.47
0
-17.45(-1.86%)
May 18, 2020
920.61
949.35
913.71
938.92
0
+48.96(+5.50%)
May 16, 2020
886.36
901.42
872.30
889.96
0
+0.00(+0.00%)
May 15, 2020
886.35
901.42
872.29
889.96
0
-3.77(-0.42%)
May 14, 2020
863.19
898.32
846.59
893.73
0
+15.63(+1.78%)
May 13, 2020
897.39
905.87
865.57
878.10
0
-25.02(-2.77%)
May 12, 2020
937.97
944.36
899.87
903.12
0
-32.54(-3.48%)
May 11, 2020
941.77
953.46
924.39
935.67
0
-17.42(-1.83%)
May 08, 2020
949.00
963.65
934.96
953.09
0
+19.82(+2.12%)
May 07, 2020
925.16
950.14
917.83
933.27
0
+20.00(+2.19%)
May 06, 2020
936.70
943.45
908.30
913.27
0
-17.68(-1.90%)
May 05, 2020
943.67
958.79
924.43
930.95
0
-0.79(-0.08%)
May 04, 2020
925.62
940.49
910.35
931.74
0
-5.35(-0.57%)
May 02, 2020
945.76
955.11
923.60
937.09
0
-0.41(-0.04%)
May 01, 2020
945.77
955.89
923.24
937.50
0
-30.15(-3.12%)
Apr 30, 2020
971.28
985.54
950.53
967.64
0
-22.67(-2.29%)
Apr 29, 2020
983.35
1007
967.86
990.31
0
+32.46(+3.39%)
Apr 28, 2020
968.45
982.92
947.55
957.85
0
+12.95(+1.37%)
Apr 27, 2020
920.87
952.12
913.95
944.90
0
+32.38(+3.55%)
Apr 25, 2020
910.33
922.55
893.81
912.51
0
+0.00(+0.00%)
Apr 24, 2020
910.33
922.54
893.81
912.51
0
+9.00(+1.00%)
Apr 23, 2020
909.61
925.78
893.93
903.52
0
-2.39(-0.26%)
Apr 22, 2020
913.54
923.28
895.21
905.91
0
+9.65(+1.08%)
Apr 21, 2020
894.37
914.55
881.38
896.26
0
-21.67(-2.36%)
Apr 20, 2020
923.64
941.82
904.75
917.93
0
-23.15(-2.46%)
Apr 18, 2020
933.29
954.67
918.80
941.08
0
+0.01(+0.00%)
Apr 17, 2020
933.28
954.65
918.79
941.06
0
+35.99(+3.98%)
Apr 16, 2020
917.92
927.75
889.50
905.07
0
-12.16(-1.33%)
Apr 15, 2020
925.36
940.14
902.72
917.23
0
-39.31(-4.11%)
Apr 14, 2020
964.62
981.17
938.78
956.54
0
+11.84(+1.25%)
Apr 13, 2020
974.73
979.34
931.40
944.70
0
-34.58(-3.53%)
Apr 10, 2020
958.04
999.61
947.98
979.28
0
+0.02(+0.00%)
Apr 09, 2020
958.03
999.61
947.95
979.26
0
+42.18(+4.50%)
Apr 08, 2020
910.20
946.68
895.41
937.09
0
+39.41(+4.39%)
Apr 07, 2020
924.44
945.02
889.00
897.67
0
+12.16(+1.37%)
Apr 06, 2020
864.16
897.99
851.44
885.51
0
+60.05(+7.27%)
Apr 04, 2020
837.36
854.36
809.55
825.46
0
-0.01(-0.00%)
Apr 03, 2020
837.37
854.37
809.56
825.47
0
-19.04(-2.25%)
Apr 02, 2020
831.48
866.83
817.34
844.51
0
+2.51(+0.30%)
Apr 01, 2020
853.86
868.25
823.59
842.00
0
-50.59(-5.67%)
Mar 31, 2020
903.66
920.80
872.73
892.59
0
-19.69(-2.16%)
Mar 30, 2020
901.56
925.94
870.90
912.28
0
+10.98(+1.22%)
Mar 28, 2020
885.53
929.89
867.64
901.31
0
-0.01(-0.00%)
Mar 27, 2020
885.54
929.90
867.64
901.32
0
-17.58(-1.91%)
Mar 26, 2020
879.40
939.88
863.57
918.89
0
+49.58(+5.70%)
Mar 25, 2020
842.91
913.66
819.06
869.31
0
+34.04(+4.07%)
Mar 24, 2020
803.25
851.69
781.64
835.27
0
+72.22(+9.46%)
Mar 23, 2020
798.16
813.76
738.89
763.06
0
-40.82(-5.08%)
Mar 21, 2020
845.99
876.45
785.06
803.88
0
-0.01(-0.00%)
Mar 20, 2020
846.00
876.46
785.07
803.89
0
-33.22(-3.97%)
Mar 19, 2020
806.98
869.87
770.47
837.11
0
+20.95(+2.57%)
Mar 18, 2020
849.34
883.48
763.86
816.16
0
-86.48(-9.58%)
Mar 17, 2020
876.70
924.25
833.90
902.64
0
+43.56(+5.07%)
Mar 16, 2020
883.55
935.51
836.95
859.08
0
-133.00(-13.41%)
Mar 14, 2020
960.37
1002
911.13
992.08
0
+0.02(+0.00%)
Mar 13, 2020
960.35
1002
911.11
992.06
0
+79.94(+8.76%)
Mar 12, 2020
938.81
978.56
889.51
912.12
0
-94.18(-9.36%)
Mar 11, 2020
1037
1048
992.59
1006
0
-57.74(-5.43%)
Mar 10, 2020
1053
1075
1011
1064
0
+43.79(+4.29%)
Mar 09, 2020
1044
1070
1005
1020
0
-97.27(-8.70%)
Mar 07, 2020
1106
1132
1087
1118
0
-0.02(-0.00%)
Mar 06, 2020
1106
1132
1087
1118
0
-23.58(-2.07%)
Mar 05, 2020
1153
1164
1126
1141
0
-39.06(-3.31%)
Mar 04, 2020
1162
1186
1146
1180
0
+33.05(+2.88%)
Mar 03, 2020
1172
1193
1134
1147
0
-25.82(-2.20%)
Mar 02, 2020
1134
1175
1119
1173
0
+43.71(+3.87%)
Feb 29, 2020
1128
1147
1099
1129
0
-0.01(-0.00%)
Feb 28, 2020
1128
1147
1099
1129
0
-25.75(-2.23%)
Feb 27, 2020
1185
1204
1148
1155
0
-49.48(-4.11%)
Feb 26, 2020
1218
1232
1199
1204
0
-8.17(-0.67%)
Feb 25, 2020
1254
1258
1207
1213
0
-39.51(-3.16%)
Feb 24, 2020
1257
1269
1243
1252
0
-32.19(-2.51%)
Feb 22, 2020
1289
1296
1275
1284
0
-0.01(-0.00%)
Feb 21, 2020
1289
1296
1275
1284
0
-8.03(-0.62%)
Feb 20, 2020
1285
1301
1276
1292
0
+5.52(+0.43%)
Feb 19, 2020
1293
1299
1280
1287
0
-3.59(-0.28%)
Feb 18, 2020
1293
1300
1281
1290
0
-5.07(-0.39%)
Feb 15, 2020
1292
1301
1285
1296
0
+0.00(+0.00%)
Feb 14, 2020
1292
1301
1285
1296
0
+3.54(+0.27%)
Feb 13, 2020
1285
1298
1281
1292
0
+2.64(+0.20%)
Feb 12, 2020
1291
1300
1281
1289
0
+2.25(+0.17%)
Feb 11, 2020
1286
1297
1280
1287
0
+5.04(+0.39%)
Feb 10, 2020
1276
1285
1270
1282
0
+5.30(+0.42%)
Feb 08, 2020
1279
1285
1270
1277
0
-0.01(-0.00%)
Feb 07, 2020
1279
1285
1270
1277
0
-5.55(-0.43%)
Feb 06, 2020
1289
1295
1275
1282
0
-1.44(-0.11%)
Feb 05, 2020
1278
1290
1270
1284
0
+15.58(+1.23%)
Feb 04, 2020
1267
1281
1260
1268
0
+13.58(+1.08%)
Feb 03, 2020
1252
1266
1247
1255
0
+8.46(+0.68%)
Feb 01, 2020
1260
1266
1240
1246
0
-0.01(-0.00%)
Jan 31, 2020
1260
1266
1240
1246
0
-19.92(-1.57%)
Jan 30, 2020
1251
1271
1244
1266
0
+6.74(+0.54%)
Jan 29, 2020
1266
1274
1254
1259
0
-2.91(-0.23%)
Jan 28, 2020
1258
1271
1252
1262
0
+9.49(+0.76%)
Jan 27, 2020
1251
1262
1244
1253
0
-15.09(-1.19%)
Jan 25, 2020
1279
1285
1259
1268
0
+0.01(+0.00%)
Jan 24, 2020
1279
1285
1259
1268
0
-9.57(-0.75%)
Jan 23, 2020
1272
1282
1260
1277
0
+2.87(+0.23%)
Jan 22, 2020
1277
1285
1267
1275
0
-0.36(-0.03%)
Jan 21, 2020
1276
1285
1268
1275
0
-4.78(-0.37%)
Jan 20, 2020
1279
1287
1272
1280
0
+0.00(+0.00%)
Jan 18, 2020
1279
1287
1272
1280
0
+0.00(+0.00%)
Jan 17, 2020
1279
1287
1272
1280
0
+4.31(+0.34%)
Jan 16, 2020
1268
1279
1263
1275
0
+12.15(+0.96%)
Jan 15, 2020
1259
1271
1253
1263
0
+1.01(+0.08%)
Jan 14, 2020
1263
1270
1254
1262
0
-2.99(-0.24%)
Jan 13, 2020
1258
1268
1253
1265
0
+9.09(+0.72%)
Jan 11, 2020
1260
1265
1250
1256
0
+0.00(+0.00%)
Jan 10, 2020
1260
1265
1250
1256
0
-4.20(-0.33%)
Jan 09, 2020
1260
1267
1253
1260
0
+4.53(+0.36%)
Jan 08, 2020
1252
1264
1247
1256
0
+4.76(+0.38%)
Jan 07, 2020
1255
1261
1245
1251
0
-7.43(-0.59%)
Jan 06, 2020
1253
1263
1246
1258
0
-2.33(-0.18%)
Jan 04, 2020
1252
1266
1248
1261
0
+0.00(+0.00%)
Jan 03, 2020
1252
1266
1248
1261
0
-4.52(-0.36%)
Jan 02, 2020
1270
1276
1254
1265
0
+0.61(+0.05%)
Jan 01, 2020
1260
1269
1256
1265
0
+0.00(+0.00%)
Dec 31, 2019
1260
1269
1256
1265
0
+3.42(+0.27%)
Dec 30, 2019
1265
1269
1256
1261
0
-3.81(-0.30%)
Dec 28, 2019
1268
1271
1260
1265
0
+0.00(+0.00%)
Dec 27, 2019
1268
1271
1260
1265
0
-0.62(-0.05%)
Dec 26, 2019
1264
1270
1258
1266
0
+3.94(+0.31%)
Dec 25, 2019
1261
1266
1256
1262
0
+0.00(+0.00%)
Dec 24, 2019
1261
1266
1256
1262
0
+1.47(+0.12%)
Dec 23, 2019
1268
1271
1255
1260
0
-5.47(-0.43%)
Dec 21, 2019
1269
1276
1260
1266
0
-0.01(-0.00%)
Dec 20, 2019
1269
1276
1260
1266
0
+2.09(+0.17%)
Dec 19, 2019
1261
1269
1254
1264
0
+2.22(+0.18%)
Dec 18, 2019
1264
1271
1254
1261
0
-1.00(-0.08%)
Dec 17, 2019
1263
1270
1254
1262
0
+1.77(+0.14%)
Dec 16, 2019
1263
1271
1252
1261
0
+5.38(+0.43%)
Dec 14, 2019
1257
1267
1245
1255
0
+0.01(+0.00%)
Dec 13, 2019
1257
1267
1245
1255
0
-2.94(-0.23%)
Dec 12, 2019
1249
1269
1240
1258
0
+9.50(+0.76%)
Dec 11, 2019
1254
1260
1242
1249
0
-4.29(-0.34%)
Dec 10, 2019
1252
1260
1246
1253
0
-0.49(-0.04%)
Dec 09, 2019
1252
1260
1246
1254
0
+0.79(+0.06%)
Dec 07, 2019
1252
1262
1246
1253
0
+0.00(+0.00%)
Dec 06, 2019
1252
1262
1246
1253
0
+10.31(+0.83%)
Dec 05, 2019
1241
1248
1234
1242
0
+3.42(+0.28%)
Dec 04, 2019
1232
1247
1229
1239
0
+8.21(+0.67%)
Dec 03, 2019
1229
1237
1219
1231
0
-7.21(-0.58%)
Dec 02, 2019
1251
1256
1235
1238
0
-12.34(-0.99%)
Nov 30, 2019
1254
1260
1247
1250
0
+0.00(+0.00%)
Nov 29, 2019
1254
1260
1247
1250
0
-5.32(-0.42%)
Nov 28, 2019
1252
1259
1245
1256
0
-0.74(-0.06%)
Nov 27, 2019
1251
1259
1245
1256
0
+7.07(+0.57%)
Nov 26, 2019
1245
1255
1238
1249
0
+3.52(+0.28%)
Nov 25, 2019
1240
1253
1234
1246
0
+9.26(+0.75%)
Nov 23, 2019
1235
1244
1227
1237
0
+0.00(+0.00%)
Nov 22, 2019
1235
1244
1227
1237
0
+3.48(+0.28%)
Nov 21, 2019
1242
1245
1226
1233
0
-4.24(-0.34%)
Nov 20, 2019
1238
1246
1228
1237
0
-4.44(-0.36%)
Nov 19, 2019
1243
1250
1234
1242
0
+1.84(+0.15%)
Nov 18, 2019
1238
1246
1231
1240
0
+0.55(+0.04%)
Nov 16, 2019
1239
1246
1231
1239
0
+0.00(+0.00%)
Nov 15, 2019
1239
1246
1231
1239
0
+4.39(+0.36%)
Nov 14, 2019
1230
1239
1225
1235
0
+3.38(+0.27%)
Nov 13, 2019
1227
1238
1220
1232
0
-1.16(-0.09%)
Nov 12, 2019
1235
1244
1226
1233
0
-2.39(-0.19%)
Nov 11, 2019
1231
1241
1226
1235
0
-2.21(-0.18%)
Nov 09, 2019
1235
1244
1227
1237
0
+0.00(+0.00%)
Nov 08, 2019
1235
1244
1227
1237
0
-0.46(-0.04%)
Nov 07, 2019
1243
1252
1231
1238
0
+0.00(+0.00%)
Nov 06, 2019
1235
1246
1227
1238
0
+3.11(+0.25%)
Nov 05, 2019
1237
1247
1224
1235
0
-1.51(-0.12%)
Nov 04, 2019
1237
1246
1226
1236
0
+5.39(+0.44%)
Nov 02, 2019
1227
1238
1217
1231
0
+0.00(+0.00%)
Nov 01, 2019
1227
1238
1217
1231
0
+10.85(+0.89%)
Oct 31, 2019
1224
1233
1208
1220
0
-7.39(-0.60%)
Oct 30, 2019
1225
1234
1210
1227
0
+0.59(+0.05%)
Oct 29, 2019
1220
1236
1215
1227
0
+4.81(+0.39%)
Oct 28, 2019
1221
1231
1213
1222
0
+5.45(+0.45%)
Oct 26, 2019
1216
1228
1206
1216
0
+0.00(+0.00%)
Oct 25, 2019
1216
1228
1206
1216
0
-2.03(-0.17%)
Oct 24, 2019
1223
1230
1208
1219
0
-2.46(-0.20%)
Oct 23, 2019
1217
1228
1208
1221
0
+3.39(+0.28%)
Oct 22, 2019
1220
1231
1207
1218
0
-2.02(-0.17%)
Oct 21, 2019
1212
1224
1207
1220
0
+13.76(+1.14%)
Oct 18, 2019
1200
1212
1194
1206
0
+4.42(+0.37%)
Oct 17, 2019
1202
1210
1193
1201
0
+3.65(+0.30%)
Oct 16, 2019
1197
1206
1188
1198
0
-2.51(-0.21%)
Oct 15, 2019
1194
1209
1186
1200
0
+10.21(+0.86%)
Oct 14, 2019
1188
1196
1181
1190
0
-1.61(-0.14%)
Oct 12, 2019
1192
1205
1186
1192
0
+0.01(+0.00%)
Oct 11, 2019
1192
1205
1186
1192
0
+12.76(+1.08%)
Oct 10, 2019
1175
1187
1170
1179
0
+6.76(+0.58%)
Oct 09, 2019
1174
1180
1165
1172
0
+6.27(+0.54%)
Oct 08, 2019
1174
1180
1161
1166
0
-16.10(-1.36%)
Oct 07, 2019
1182
1192
1176
1182
0
-3.92(-0.33%)
Oct 05, 2019
1174
1189
1169
1186
0
+0.01(+0.00%)
Oct 04, 2019
1174
1189
1169
1186
0
+13.29(+1.13%)
Oct 03, 2019
1165
1178
1154
1173
0
+4.88(+0.42%)
Oct 02, 2019
1178
1183
1160
1168
0
-16.62(-1.40%)
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.