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
Gold
(CY:
GOLD
)
2,348.40
+30.40 (+1.31%)
Streaming Realtime Price
Updated: 5:38 PM EDT, Jun 15, 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, 2022
1670
1684
1668
1668
0
-2.60(-0.16%)
Sep 29, 2022
1670
1672
1669
1671
0
+4.90(+0.29%)
Sep 28, 2022
1669
1669
1666
1666
0
+30.10(+1.84%)
Sep 27, 2022
1636
1638
1636
1636
0
+2.20(+0.13%)
Sep 26, 2022
1629
1635
1629
1634
0
-16.70(-1.01%)
Sep 25, 2022
1651
1653
1648
1650
0
-1.30(-0.08%)
Sep 24, 2022
1680
1685
1647
1652
0
+0.00(+0.00%)
Sep 23, 2022
1680
1685
1647
1652
0
-28.80(-1.71%)
Sep 22, 2022
1680
1681
1679
1680
0
+2.60(+0.15%)
Sep 21, 2022
1683
1683
1678
1678
0
+4.80(+0.29%)
Sep 20, 2022
1673
1674
1673
1673
0
-11.00(-0.65%)
Sep 19, 2022
1685
1685
1684
1684
0
-3.60(-0.21%)
Sep 18, 2022
1685
1688
1682
1688
0
+3.20(+0.19%)
Sep 17, 2022
1674
1690
1662
1684
0
+0.00(+0.00%)
Sep 16, 2022
1674
1690
1662
1684
0
+12.60(+0.75%)
Sep 15, 2022
1674
1674
1671
1672
0
-35.60(-2.08%)
Sep 14, 2022
1707
1708
1706
1708
0
-4.30(-0.25%)
Sep 13, 2022
1712
1713
1711
1712
0
-24.50(-1.41%)
Sep 12, 2022
1736
1737
1735
1736
0
+6.80(+0.39%)
Sep 11, 2022
1728
1731
1728
1730
0
+1.90(+0.11%)
Sep 10, 2022
1720
1740
1719
1728
0
+0.00(+0.00%)
Sep 09, 2022
1720
1740
1719
1728
0
+6.70(+0.39%)
Sep 08, 2022
1720
1721
1719
1721
0
-7.80(-0.45%)
Sep 07, 2022
1730
1731
1728
1729
0
+17.60(+1.03%)
Sep 06, 2022
1713
1713
1711
1711
0
-12.50(-0.73%)
Sep 05, 2022
1724
1727
1719
1724
0
+3.60(+0.21%)
Sep 04, 2022
1724
1724
1720
1720
0
-2.60(-0.15%)
Sep 03, 2022
1708
1730
1706
1723
0
+0.00(+0.00%)
Sep 02, 2022
1708
1730
1706
1723
0
+15.70(+0.92%)
Sep 01, 2022
1708
1709
1706
1707
0
-13.10(-0.76%)
Aug 31, 2022
1723
1723
1717
1720
0
-14.90(-0.86%)
Aug 30, 2022
1736
1736
1734
1735
0
-14.40(-0.82%)
Aug 29, 2022
1750
1751
1749
1749
0
+1.80(+0.10%)
Aug 28, 2022
1748
1751
1746
1748
0
-3.30(-0.19%)
Aug 27, 2022
1772
1772
1746
1751
0
+0.00(+0.00%)
Aug 26, 2022
1772
1772
1746
1751
0
-18.80(-1.06%)
Aug 25, 2022
1772
1772
1769
1770
0
+4.60(+0.26%)
Aug 24, 2022
1764
1765
1764
1765
0
+5.20(+0.30%)
Aug 23, 2022
1761
1762
1759
1760
0
+10.80(+0.62%)
Aug 22, 2022
1750
1750
1748
1749
0
-11.90(-0.68%)
Aug 21, 2022
1761
1762
1758
1761
0
+0.60(+0.03%)
Aug 20, 2022
1773
1773
1759
1760
0
+0.00(+0.00%)
Aug 19, 2022
1773
1773
1759
1760
0
-11.00(-0.62%)
Aug 18, 2022
1773
1773
1771
1771
0
-6.20(-0.35%)
Aug 17, 2022
1777
1778
1776
1778
0
-12.90(-0.72%)
Aug 16, 2022
1791
1791
1790
1790
0
-3.80(-0.21%)
Aug 15, 2022
1796
1796
1794
1794
0
-21.90(-1.21%)
Aug 14, 2022
1819
1819
1816
1816
0
-2.80(-0.15%)
Aug 13, 2022
1805
1819
1800
1819
0
+0.00(+0.00%)
Aug 12, 2022
1805
1819
1800
1819
0
+15.90(+0.88%)
Aug 11, 2022
1805
1806
1803
1803
0
-3.90(-0.22%)
Aug 10, 2022
1808
1809
1806
1807
0
-3.00(-0.17%)
Aug 09, 2022
1812
1812
1810
1810
0
+4.50(+0.25%)
Aug 08, 2022
1806
1806
1804
1805
0
+15.20(+0.85%)
Aug 07, 2022
1790
1792
1788
1790
0
-2.20(-0.12%)
Aug 06, 2022
1808
1812
1780
1792
0
+0.00(+0.00%)
Aug 05, 2022
1808
1812
1780
1792
0
-17.20(-0.95%)
Aug 04, 2022
1808
1810
1806
1810
0
+29.30(+1.65%)
Aug 03, 2022
1782
1782
1780
1780
0
+6.20(+0.35%)
Aug 02, 2022
1777
1778
1773
1774
0
-14.50(-0.81%)
Aug 01, 2022
1789
1790
1788
1789
0
+19.10(+1.08%)
Jul 31, 2022
1772
1773
1769
1770
0
-3.00(-0.17%)
Jul 30, 2022
1762
1774
1758
1772
0
+8.50(+0.48%)
Jul 29, 2022
1754
1766
1750
1764
0
+10.90(+0.62%)
Jul 28, 2022
1754
1754
1752
1753
0
+16.50(+0.95%)
Jul 27, 2022
1732
1737
1732
1737
0
+20.30(+1.18%)
Jul 26, 2022
1715
1717
1715
1716
0
-0.90(-0.05%)
Jul 25, 2022
1718
1718
1717
1717
0
-5.30(-0.31%)
Jul 24, 2022
1726
1726
1722
1722
0
-2.80(-0.16%)
Jul 23, 2022
1717
1738
1712
1725
0
+0.00(+0.00%)
Jul 22, 2022
1717
1738
1712
1725
0
+8.30(+0.48%)
Jul 21, 2022
1717
1717
1716
1717
0
+24.00(+1.42%)
Jul 20, 2022
1694
1695
1693
1693
0
-17.30(-1.01%)
Jul 19, 2022
1710
1710
1709
1710
0
+4.60(+0.27%)
Jul 18, 2022
1707
1708
1706
1706
0
-2.40(-0.14%)
Jul 17, 2022
1706
1708
1704
1708
0
+1.60(+0.09%)
Jul 16, 2022
1708
1714
1697
1706
0
+0.00(+0.00%)
Jul 15, 2022
1708
1714
1697
1706
0
-2.00(-0.12%)
Jul 14, 2022
1708
1710
1708
1708
0
-22.70(-1.31%)
Jul 13, 2022
1734
1735
1731
1731
0
+7.90(+0.46%)
Jul 12, 2022
1724
1724
1723
1723
0
-8.90(-0.51%)
Jul 11, 2022
1731
1733
1731
1732
0
-10.10(-0.58%)
Jul 10, 2022
1742
1743
1740
1742
0
+1.40(+0.08%)
Jul 09, 2022
1739
1752
1726
1741
0
+0.00(+0.00%)
Jul 08, 2022
1739
1752
1726
1741
0
+3.10(+0.18%)
Jul 07, 2022
1739
1740
1737
1738
0
+0.70(+0.04%)
Jul 06, 2022
1737
1739
1736
1737
0
-30.50(-1.73%)
Jul 05, 2022
1764
1768
1764
1768
0
-42.70(-2.36%)
Jul 04, 2022
1814
1815
1805
1810
0
+0.40(+0.02%)
Jul 03, 2022
1814
1814
1810
1810
0
-3.00(-0.17%)
Jul 02, 2022
1808
1814
1783
1813
0
+0.00(+0.00%)
Jul 01, 2022
1808
1814
1783
1813
0
+7.10(+0.39%)
Jun 30, 2022
1808
1809
1805
1806
0
-13.80(-0.76%)
Jun 29, 2022
1819
1820
1818
1820
0
-0.70(-0.04%)
Jun 28, 2022
1821
1822
1820
1820
0
-3.80(-0.21%)
Jun 27, 2022
1824
1824
1822
1824
0
-9.70(-0.53%)
Jun 26, 2022
1840
1843
1834
1834
0
+5.70(+0.31%)
Jun 25, 2022
1824
1834
1818
1828
0
+0.00(+0.00%)
Jun 24, 2022
1824
1834
1818
1828
0
+2.40(+0.13%)
Jun 23, 2022
1824
1826
1823
1826
0
-14.10(-0.77%)
Jun 22, 2022
1840
1840
1839
1840
0
+7.70(+0.42%)
Jun 21, 2022
1835
1836
1831
1832
0
-8.20(-0.45%)
Jun 20, 2022
1841
1848
1837
1840
0
+0.50(+0.03%)
Jun 19, 2022
1841
1842
1837
1840
0
-2.10(-0.11%)
Jun 18, 2022
1859
1862
1836
1842
0
+0.00(+0.00%)
Jun 17, 2022
1859
1862
1836
1842
0
-12.20(-0.66%)
Jun 16, 2022
1859
1862
1852
1854
0
+18.50(+1.01%)
Jun 15, 2022
1836
1838
1835
1836
0
+26.50(+1.46%)
Jun 14, 2022
1810
1811
1808
1809
0
-13.40(-0.74%)
Jun 13, 2022
1821
1824
1809
1822
0
-58.20(-3.09%)
Jun 12, 2022
1879
1882
1878
1881
0
+5.50(+0.29%)
Jun 11, 2022
1850
1880
1826
1875
0
+0.00(+0.00%)
Jun 10, 2022
1850
1880
1826
1875
0
+25.80(+1.40%)
Jun 09, 2022
1850
1851
1849
1849
0
-6.10(-0.33%)
Jun 08, 2022
1855
1856
1854
1856
0
+0.80(+0.04%)
Jun 07, 2022
1855
1856
1854
1855
0
+11.50(+0.62%)
Jun 06, 2022
1844
1844
1843
1843
0
-12.40(-0.67%)
Jun 05, 2022
1854
1856
1852
1856
0
+1.70(+0.09%)
Jun 04, 2022
1873
1879
1850
1854
0
+0.00(+0.00%)
Jun 03, 2022
1873
1879
1850
1854
0
-19.80(-1.06%)
Jun 02, 2022
1873
1874
1872
1874
0
+24.00(+1.30%)
Jun 01, 2022
1850
1850
1849
1850
0
+7.00(+0.38%)
May 31, 2022
1843
0
-6.70(-0.36%)
May 30, 2022
1850
1862
1846
1849
0
+3.70(+0.20%)
May 29, 2022
1850
1851
1846
1846
0
-4.90(-0.26%)
May 28, 2022
1848
1861
1846
1851
0
+0.00(+0.00%)
May 27, 2022
1848
1861
1846
1851
0
+0.50(+0.03%)
May 26, 2022
1848
1850
1848
1850
0
-1.40(-0.08%)
May 25, 2022
1852
1853
1851
1852
0
-14.00(-0.75%)
May 24, 2022
1865
1866
1864
1866
0
+13.10(+0.71%)
May 23, 2022
1852
1853
1851
1852
0
+6.10(+0.33%)
May 22, 2022
1844
1858
1843
1846
0
+1.20(+0.07%)
May 21, 2022
1840
1848
1831
1845
0
+0.00(+0.00%)
May 20, 2022
1840
1848
1831
1845
0
+4.00(+0.22%)
May 19, 2022
1840
1841
1839
1841
0
+25.70(+1.42%)
May 18, 2022
1815
1816
1814
1815
0
+3.40(+0.19%)
May 17, 2022
1813
1814
1811
1812
0
-12.50(-0.69%)
May 16, 2022
1824
1825
1822
1824
0
+14.60(+0.81%)
May 15, 2022
1809
1812
1808
1810
0
-0.40(-0.02%)
May 14, 2022
1821
1828
1797
1810
0
+0.00(+0.00%)
May 13, 2022
1821
1828
1797
1810
0
-8.70(-0.48%)
May 12, 2022
1821
1822
1809
1819
0
-34.00(-1.83%)
May 11, 2022
1852
1853
1851
1853
0
+15.90(+0.87%)
May 10, 2022
1837
1839
1837
1837
0
-16.10(-0.87%)
May 09, 2022
1854
1854
1852
1853
0
-26.90(-1.43%)
May 08, 2022
1884
1886
1880
1880
0
-2.70(-0.14%)
May 07, 2022
1878
1894
1865
1883
0
+0.00(+0.00%)
May 06, 2022
1878
1894
1865
1883
0
+5.50(+0.29%)
May 05, 2022
1878
1878
1876
1877
0
-12.70(-0.67%)
May 04, 2022
1884
1890
1883
1890
0
+20.70(+1.11%)
May 03, 2022
1868
1870
1867
1869
0
+6.80(+0.37%)
May 02, 2022
1864
1864
1862
1862
0
-36.80(-1.94%)
May 01, 2022
1896
1900
1896
1899
0
+2.40(+0.13%)
Apr 30, 2022
1896
1921
1894
1897
0
+0.00(+0.00%)
Apr 29, 2022
1896
1921
1894
1897
0
+2.00(+0.11%)
Apr 28, 2022
1896
1897
1894
1895
0
+8.60(+0.46%)
Apr 27, 2022
1887
1887
1884
1886
0
-19.20(-1.01%)
Apr 26, 2022
1907
1908
1905
1906
0
+5.30(+0.28%)
Apr 25, 2022
1900
1902
1899
1900
0
-31.80(-1.65%)
Apr 24, 2022
1932
1936
1929
1932
0
-0.50(-0.03%)
Apr 23, 2022
1953
1958
1928
1932
0
+0.00(+0.00%)
Apr 22, 2022
1953
1958
1928
1932
0
-21.60(-1.11%)
Apr 21, 2022
1953
1954
1952
1954
0
-3.90(-0.20%)
Apr 20, 2022
1960
1960
1957
1958
0
+4.90(+0.25%)
Apr 19, 2022
1953
1954
1951
1953
0
-26.60(-1.34%)
Apr 18, 2022
1981
1982
1980
1980
0
-3.50(-0.18%)
Apr 17, 2022
1978
1985
1974
1983
0
+6.10(+0.31%)
Apr 15, 2022
1982
1984
1963
1977
0
+0.00(+0.00%)
Apr 14, 2022
1982
1984
1963
1977
0
-4.40(-0.22%)
Apr 13, 2022
1982
1983
1981
1982
0
+12.80(+0.65%)
Apr 12, 2022
1970
1972
1968
1969
0
+11.80(+0.60%)
Apr 11, 2022
1957
1959
1955
1957
0
+6.30(+0.32%)
Apr 10, 2022
1950
1954
1949
1951
0
+0.20(+0.01%)
Apr 09, 2022
1934
1952
1930
1950
0
+0.00(+0.00%)
Apr 08, 2022
1934
1952
1930
1950
0
+15.50(+0.80%)
Apr 07, 2022
1934
1936
1933
1935
0
+8.80(+0.46%)
Apr 06, 2022
1928
1928
1926
1926
0
+0.30(+0.02%)
Apr 05, 2022
1928
1929
1925
1926
0
-10.90(-0.56%)
Apr 04, 2022
1937
1938
1936
1937
0
+9.20(+0.48%)
Apr 03, 2022
1927
1929
1925
1928
0
-1.00(-0.05%)
Apr 02, 2022
1942
1944
1921
1928
0
+0.00(+0.00%)
Apr 01, 2022
1942
1944
1921
1928
0
-12.20(-0.63%)
Mar 31, 2022
1942
1943
1939
1941
0
+3.30(+0.17%)
Mar 30, 2022
1937
1938
1937
1937
0
+13.70(+0.71%)
Mar 29, 2022
1924
1926
1923
1924
0
+0.10(+0.01%)
Mar 28, 2022
1922
1925
1922
1924
0
-31.60(-1.62%)
Mar 27, 2022
1959
1960
1954
1955
0
-2.40(-0.12%)
Mar 26, 2022
1958
1965
1943
1958
0
+0.00(+0.00%)
Mar 25, 2022
1958
1965
1943
1958
0
-1.90(-0.10%)
Mar 24, 2022
1958
1960
1958
1960
0
+13.10(+0.67%)
Mar 23, 2022
1944
1947
1943
1946
0
+25.80(+1.34%)
Mar 22, 2022
1921
1922
1919
1921
0
-14.60(-0.75%)
Mar 21, 2022
1936
1937
1935
1935
0
+15.80(+0.82%)
Mar 20, 2022
1922
1928
1919
1919
0
-2.10(-0.11%)
Mar 19, 2022
1944
1946
1918
1922
0
+0.00(+0.00%)
Mar 18, 2022
1944
1946
1918
1922
0
-20.80(-1.07%)
Mar 17, 2022
1944
1945
1941
1942
0
+15.00(+0.78%)
Mar 16, 2022
1928
1929
1924
1927
0
+8.70(+0.45%)
Mar 15, 2022
1920
1921
1916
1919
0
-36.90(-1.89%)
Mar 14, 2022
1954
1957
1953
1956
0
-26.00(-1.31%)
Mar 13, 2022
1989
1995
1975
1982
0
-10.80(-0.54%)
Mar 12, 2022
2000
2004
1961
1992
0
+0.00(+0.00%)
Mar 11, 2022
2000
2004
1961
1992
0
-10.50(-0.52%)
Mar 10, 2022
2000
2004
2000
2003
0
+5.90(+0.30%)
Mar 09, 2022
1993
1998
1992
1997
0
-59.90(-2.91%)
Mar 08, 2022
2060
2060
2057
2057
0
+55.10(+2.75%)
Mar 07, 2022
2001
2003
2000
2002
0
+13.30(+0.67%)
Mar 06, 2022
1978
1996
1977
1988
0
+13.50(+0.68%)
Mar 05, 2022
1938
1975
1932
1975
0
+0.00(+0.00%)
Mar 04, 2022
1938
1975
1932
1975
0
+8.30(+0.42%)
Mar 03, 2022
1967
0
+35.00(+1.81%)
Mar 02, 2022
1932
1932
1930
1932
0
-14.30(-0.73%)
Mar 01, 2022
1945
1949
1944
1946
0
+36.70(+1.92%)
Feb 28, 2022
1908
1911
1908
1909
0
-7.90(-0.41%)
Feb 27, 2022
1921
1935
1912
1917
0
+27.00(+1.43%)
Feb 26, 2022
1906
1925
1884
1890
0
+0.00(+0.00%)
Feb 25, 2022
1906
1925
1884
1890
0
+2.50(+0.13%)
Feb 24, 2022
1888
0
-22.50(-1.18%)
Feb 23, 2022
1901
1913
1891
1910
0
+8.90(+0.47%)
Feb 22, 2022
1901
1901
1900
1901
0
-13.80(-0.72%)
Feb 21, 2022
1904
1918
1890
1915
0
+8.40(+0.44%)
Feb 20, 2022
1904
1910
1900
1907
0
+5.80(+0.31%)
Feb 19, 2022
1901
1905
1888
1901
0
+0.00(+0.00%)
Feb 18, 2022
1901
1905
1888
1901
0
+1.00(+0.05%)
Feb 17, 2022
1900
0
+28.20(+1.51%)
Feb 16, 2022
1872
1872
1871
1872
0
+16.40(+0.88%)
Feb 15, 2022
1856
1856
1855
1855
0
-17.70(-0.95%)
Feb 14, 2022
1874
1874
1872
1873
0
+9.70(+0.52%)
Feb 13, 2022
1862
1864
1857
1863
0
+2.60(+0.14%)
Feb 12, 2022
1827
1867
1821
1861
0
+0.00(+0.00%)
Feb 11, 2022
1827
1867
1821
1861
0
+18.50(+1.00%)
Feb 10, 2022
1842
0
+8.30(+0.45%)
Feb 09, 2022
1834
1834
1834
1834
0
+6.90(+0.38%)
Feb 08, 2022
1827
1827
1826
1827
0
+4.90(+0.27%)
Feb 07, 2022
1822
1822
1821
1822
0
+11.70(+0.65%)
Feb 06, 2022
1808
1815
1808
1810
0
+1.50(+0.08%)
Feb 05, 2022
1805
1816
1792
1809
0
+0.00(+0.00%)
Feb 04, 2022
1805
1816
1792
1809
0
+1.00(+0.06%)
Feb 03, 2022
1808
0
-0.30(-0.02%)
Feb 02, 2022
1807
1808
1807
1808
0
+6.80(+0.38%)
Feb 01, 2022
1801
1801
1800
1801
0
+2.60(+0.14%)
Jan 31, 2022
1799
1799
1798
1799
0
+8.10(+0.45%)
Jan 30, 2022
1793
1793
1789
1791
0
-1.70(-0.09%)
Jan 29, 2022
1800
1800
1781
1792
0
+0.00(+0.00%)
Jan 28, 2022
1800
1800
1781
1792
0
+5.70(+0.32%)
Jan 27, 2022
1787
0
-32.40(-1.78%)
Jan 26, 2022
1819
1820
1818
1819
0
-30.10(-1.63%)
Jan 25, 2022
1848
1849
1848
1849
0
+6.10(+0.33%)
Jan 24, 2022
1844
1844
1843
1843
0
+8.00(+0.44%)
Jan 23, 2022
1835
1835
1832
1835
0
-1.10(-0.06%)
Jan 22, 2022
1841
1844
1828
1836
0
+0.00(+0.00%)
Jan 21, 2022
1841
1844
1828
1836
0
+4.30(+0.23%)
Jan 20, 2022
1832
0
-8.20(-0.45%)
Jan 19, 2022
1840
1841
1839
1840
0
+25.60(+1.41%)
Jan 18, 2022
1813
1814
1812
1814
0
-3.90(-0.21%)
Jan 17, 2022
1819
1823
1812
1818
0
+1.50(+0.08%)
Jan 16, 2022
1819
1819
1816
1817
0
-0.50(-0.03%)
Jan 15, 2022
1822
1829
1814
1817
0
+0.00(+0.00%)
Jan 14, 2022
1822
1829
1814
1817
0
+0.80(+0.04%)
Jan 13, 2022
1816
0
-9.50(-0.52%)
Jan 12, 2022
1826
1826
1825
1826
0
+5.00(+0.27%)
Jan 11, 2022
1821
1821
1820
1821
0
+20.10(+1.12%)
Jan 10, 2022
1801
1801
1800
1801
0
+6.10(+0.34%)
Jan 09, 2022
1796
1796
1794
1795
0
-1.70(-0.09%)
Jan 08, 2022
1791
1798
1781
1796
0
+0.00(+0.00%)
Jan 07, 2022
1791
1798
1781
1796
0
-0.90(-0.05%)
Jan 06, 2022
1797
0
-13.80(-0.76%)
Jan 05, 2022
1811
1812
1810
1811
0
-2.60(-0.14%)
Jan 04, 2022
1815
1816
1814
1814
0
+10.80(+0.60%)
Jan 03, 2022
1801
1803
1801
1803
0
-27.70(-1.51%)
Jan 02, 2022
1830
1833
1830
1831
0
+0.20(+0.01%)
Jan 01, 2022
1817
1831
1815
1830
0
+0.00(+0.00%)
Dec 31, 2021
1817
1831
1815
1830
0
+1.90(+0.10%)
Dec 30, 2021
1829
0
+23.30(+1.29%)
Dec 29, 2021
1806
1806
1804
1805
0
-2.00(-0.11%)
Dec 28, 2021
1807
1807
1806
1807
0
-5.30(-0.29%)
Dec 27, 2021
1812
1813
1812
1813
0
+3.90(+0.22%)
Dec 26, 2021
1810
1810
1807
1809
0
-1.40(-0.08%)
Dec 24, 2021
1806
1812
1799
1810
0
+0.00(+0.00%)
Dec 23, 2021
1806
1812
1799
1810
0
-1.60(-0.09%)
Dec 22, 2021
1812
0
+21.20(+1.18%)
Dec 21, 2021
1789
1791
1789
1790
0
-1.20(-0.07%)
Dec 20, 2021
1791
1792
1791
1792
0
-8.80(-0.49%)
Dec 19, 2021
1800
1802
1799
1800
0
+1.90(+0.11%)
Dec 18, 2021
1802
1816
1796
1799
0
+0.00(+0.00%)
Dec 17, 2021
1802
1816
1796
1799
0
-6.30(-0.35%)
Dec 16, 2021
1805
0
+24.70(+1.39%)
Dec 15, 2021
1778
1780
1777
1780
0
+7.60(+0.43%)
Dec 14, 2021
1772
1773
1772
1773
0
-14.20(-0.79%)
Dec 13, 2021
1788
1788
1787
1787
0
+2.10(+0.12%)
Dec 12, 2021
1784
1785
1782
1785
0
+1.60(+0.09%)
Dec 11, 2021
1776
1791
1770
1783
0
+0.00(+0.00%)
Dec 10, 2021
1776
1791
1770
1783
0
-1.70(-0.10%)
Dec 09, 2021
1785
0
+0.30(+0.02%)
Dec 08, 2021
1784
1785
1784
1784
0
-0.10(-0.01%)
Dec 07, 2021
1785
1786
1784
1785
0
+4.00(+0.22%)
Dec 06, 2021
1780
1781
1779
1781
0
-3.00(-0.17%)
Dec 05, 2021
1788
1789
1782
1784
0
-0.30(-0.02%)
Dec 04, 2021
1769
1788
1766
1784
0
+0.00(+0.00%)
Dec 03, 2021
1769
1788
1766
1784
0
+0.00(+0.00%)
Dec 02, 2021
1784
0
+0.10(+0.01%)
Dec 01, 2021
1784
1784
1782
1784
0
+7.40(+0.42%)
Nov 30, 2021
1777
1778
1776
1776
0
-11.90(-0.67%)
Nov 29, 2021
1787
1788
1786
1788
0
+3.10(+0.17%)
Nov 28, 2021
1792
1792
1780
1785
0
-7.10(-0.40%)
Nov 27, 2021
1790
1816
1779
1792
0
+0.00(+0.00%)
Nov 26, 2021
1790
1816
1779
1792
0
+6.80(+0.38%)
Nov 25, 2021
1786
0
-1.80(-0.10%)
Nov 24, 2021
1790
1790
1787
1787
0
-2.00(-0.11%)
Nov 23, 2021
1790
1790
1789
1789
0
-19.50(-1.08%)
Nov 22, 2021
1807
1810
1806
1809
0
-35.60(-1.93%)
Nov 21, 2021
1848
1848
1840
1844
0
-2.40(-0.13%)
Nov 20, 2021
1861
1868
1844
1847
0
+0.00(+0.00%)
Nov 19, 2021
1861
1868
1844
1847
0
-4.80(-0.26%)
Nov 18, 2021
1852
0
-17.30(-0.93%)
Nov 17, 2021
1870
1870
1868
1869
0
+17.50(+0.95%)
Nov 16, 2021
1852
1852
1851
1851
0
-14.50(-0.78%)
Nov 15, 2021
1865
1866
1865
1866
0
-3.30(-0.18%)
Nov 14, 2021
1873
1873
1867
1869
0
+1.50(+0.08%)
Nov 13, 2021
1864
1871
1848
1868
0
+0.00(+0.00%)
Nov 12, 2021
1864
1871
1848
1868
0
-0.80(-0.04%)
Nov 11, 2021
1868
0
+17.90(+0.97%)
Nov 10, 2021
1852
1852
1850
1851
0
+16.30(+0.89%)
Nov 09, 2021
1834
1835
1833
1834
0
+8.10(+0.44%)
Nov 08, 2021
1827
1827
1826
1826
0
+7.90(+0.43%)
Nov 07, 2021
1821
1821
1817
1818
0
-1.70(-0.09%)
Nov 06, 2021
1793
1820
1785
1820
0
+0.00(+0.00%)
Nov 05, 2021
1793
1820
1785
1820
0
+3.20(+0.18%)
Nov 04, 2021
1817
0
+41.70(+2.35%)
Nov 03, 2021
1770
1776
1769
1775
0
-12.70(-0.71%)
Nov 02, 2021
1789
1789
1788
1788
0
-4.90(-0.27%)
Nov 01, 2021
1795
1795
1793
1793
0
+10.20(+0.57%)
Oct 31, 2021
1785
1785
1782
1782
0
-2.50(-0.14%)
Oct 30, 2021
1802
1803
1772
1785
0
+0.00(+0.00%)
Oct 29, 2021
1802
1803
1772
1785
0
-17.10(-0.95%)
Oct 28, 2021
1802
1803
1800
1802
0
+4.10(+0.23%)
Oct 27, 2021
1799
1800
1798
1798
0
+3.90(+0.22%)
Oct 26, 2021
1795
1795
1793
1794
0
-14.60(-0.81%)
Oct 25, 2021
1809
1810
1808
1809
0
+14.70(+0.82%)
Oct 24, 2021
1794
1795
1793
1794
0
+0.90(+0.05%)
Oct 23, 2021
1784
1816
1783
1793
0
+0.00(+0.00%)
Oct 22, 2021
1784
1816
1783
1793
0
+6.80(+0.38%)
Oct 21, 2021
1784
1786
1784
1786
0
+3.70(+0.21%)
Oct 20, 2021
1782
1784
1782
1783
0
+13.60(+0.77%)
Oct 19, 2021
1769
1770
1769
1769
0
+5.40(+0.31%)
Oct 18, 2021
1765
1765
1763
1764
0
-6.80(-0.38%)
Oct 17, 2021
1768
1772
1765
1770
0
+2.30(+0.13%)
Oct 16, 2021
1797
1798
1765
1768
0
+0.00(+0.00%)
Oct 15, 2021
1797
1798
1765
1768
0
-29.10(-1.62%)
Oct 14, 2021
1797
1798
1797
1797
0
+3.50(+0.20%)
Oct 13, 2021
1794
1795
1793
1794
0
+33.10(+1.88%)
Oct 12, 2021
1760
1761
1760
1761
0
+7.30(+0.42%)
Oct 11, 2021
1754
1754
1752
1753
0
-1.60(-0.09%)
Oct 10, 2021
1757
1758
1751
1755
0
-2.30(-0.13%)
Oct 09, 2021
1757
1782
1754
1757
0
+0.00(+0.00%)
Oct 08, 2021
1757
1782
1754
1757
0
+2.00(+0.11%)
Oct 07, 2021
1757
1757
1755
1755
0
-8.70(-0.49%)
Oct 06, 2021
1764
1764
1763
1764
0
+3.60(+0.20%)
Oct 05, 2021
1760
1761
1760
1760
0
-8.70(-0.49%)
Oct 04, 2021
1771
1771
1768
1769
0
+4.00(+0.23%)
Oct 03, 2021
1763
1766
1761
1765
0
+3.70(+0.21%)
Oct 02, 2021
1757
1765
1750
1761
0
+0.00(+0.00%)
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.