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
Seoul Composite
(IX:
KS11
)
N/A
UNCHANGED
Last Price
Updated:
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, 2015
1915
1963
1915
1963
0
+19.96(+1.03%)
Sep 29, 2015
1948
1952
1932
1943
0
+0.00(+0.00%)
Sep 28, 2015
1948
1952
1932
1943
0
+0.00(+0.00%)
Sep 27, 2015
1948
1952
1932
1943
0
+0.00(+0.00%)
Sep 26, 2015
1948
1952
1932
1943
0
+0.00(+0.00%)
Sep 25, 2015
1948
1952
1932
1943
0
-4.25(-0.22%)
Sep 24, 2015
1957
1959
1944
1947
0
+2.46(+0.13%)
Sep 23, 2015
1960
1968
1945
1945
0
-37.42(-1.89%)
Sep 22, 2015
1974
1984
1966
1982
0
+17.38(+0.88%)
Sep 21, 2015
1973
1981
1960
1965
0
-31.27(-1.57%)
Sep 20, 2015
1978
1996
1964
1996
0
+0.00(+0.00%)
Sep 19, 2015
1978
1996
1964
1996
0
+0.00(+0.00%)
Sep 18, 2015
1978
1996
1964
1996
0
+19.46(+0.98%)
Sep 17, 2015
1989
1989
1973
1976
0
+1.04(+0.05%)
Sep 16, 2015
1949
1979
1949
1975
0
+37.89(+1.96%)
Sep 15, 2015
1930
1939
1928
1938
0
+6.10(+0.32%)
Sep 14, 2015
1948
1948
1921
1931
0
-9.91(-0.51%)
Sep 13, 2015
1943
1951
1940
1941
0
+0.00(+0.00%)
Sep 12, 2015
1943
1951
1940
1941
0
+0.00(+0.00%)
Sep 11, 2015
1943
1951
1940
1941
0
-20.74(-1.06%)
Sep 10, 2015
1918
1962
1915
1962
0
+27.91(+1.44%)
Sep 09, 2015
1903
1934
1903
1934
0
+55.52(+2.96%)
Sep 08, 2015
1889
1895
1868
1879
0
-4.54(-0.24%)
Sep 07, 2015
1883
1896
1871
1883
0
-2.82(-0.15%)
Sep 06, 2015
1922
1923
1880
1886
0
+0.00(+0.00%)
Sep 05, 2015
1922
1923
1880
1886
0
+0.00(+0.00%)
Sep 04, 2015
1922
1923
1880
1886
0
-29.49(-1.54%)
Sep 03, 2015
1930
1931
1911
1916
0
+0.31(+0.02%)
Sep 02, 2015
1886
1921
1884
1915
0
+0.99(+0.05%)
Sep 01, 2015
1934
1940
1914
1914
0
-27.26(-1.40%)
Aug 31, 2015
1934
1941
1926
1941
0
+3.82(+0.20%)
Aug 30, 2015
1932
1939
1927
1938
0
+0.00(+0.00%)
Aug 29, 2015
1932
1939
1927
1938
0
+0.00(+0.00%)
Aug 28, 2015
1932
1939
1927
1938
0
+29.67(+1.56%)
Aug 27, 2015
1912
1920
1899
1908
0
+13.91(+0.73%)
Aug 26, 2015
1844
1895
1836
1894
0
+47.46(+2.57%)
Aug 25, 2015
1841
1864
1807
1847
0
+16.82(+0.92%)
Aug 24, 2015
1860
1873
1801
1830
0
-46.26(-2.47%)
Aug 23, 2015
1863
1886
1857
1876
0
+0.00(+0.00%)
Aug 22, 2015
1863
1886
1857
1876
0
+0.00(+0.00%)
Aug 21, 2015
1863
1886
1857
1876
0
-38.48(-2.01%)
Aug 20, 2015
1929
1934
1913
1915
0
-24.83(-1.28%)
Aug 19, 2015
1955
1960
1916
1939
0
-16.88(-0.86%)
Aug 18, 2015
1978
1979
1954
1956
0
-12.26(-0.62%)
Aug 17, 2015
1991
1991
1968
1969
0
-14.94(-0.75%)
Aug 16, 2015
1975
1991
1966
1983
0
+0.00(+0.00%)
Aug 15, 2015
1975
1991
1966
1983
0
+0.00(+0.00%)
Aug 14, 2015
1975
1991
1966
1983
0
+0.00(+0.00%)
Aug 13, 2015
1975
1991
1966
1983
0
+7.99(+0.40%)
Aug 12, 2015
1980
1989
1949
1975
0
-11.18(-0.56%)
Aug 11, 2015
2020
2022
1986
1987
0
-16.52(-0.82%)
Aug 10, 2015
2008
2009
1994
2003
0
-7.06(-0.35%)
Aug 09, 2015
2009
2013
2001
2010
0
+0.00(+0.00%)
Aug 08, 2015
2009
2013
2001
2010
0
+0.00(+0.00%)
Aug 07, 2015
2009
2013
2001
2010
0
-3.06(-0.15%)
Aug 06, 2015
2037
2038
2012
2013
0
-16.47(-0.81%)
Aug 05, 2015
2027
2035
2023
2030
0
+1.77(+0.09%)
Aug 04, 2015
2008
2028
2008
2028
0
+19.50(+0.97%)
Aug 03, 2015
2026
2026
2005
2008
0
-21.67(-1.07%)
Aug 02, 2015
2027
2030
2005
2030
0
+0.00(+0.00%)
Aug 01, 2015
2027
2030
2005
2030
0
+0.00(+0.00%)
Jul 31, 2015
2027
2030
2005
2030
0
+11.13(+0.55%)
Jul 30, 2015
2040
2045
2019
2019
0
-18.59(-0.91%)
Jul 29, 2015
2054
2056
2038
2038
0
-1.48(-0.07%)
Jul 28, 2015
2026
2046
2016
2039
0
+0.29(+0.01%)
Jul 27, 2015
2035
2048
2032
2039
0
-7.15(-0.35%)
Jul 26, 2015
2061
2061
2040
2046
0
+0.00(+0.00%)
Jul 25, 2015
2061
2061
2040
2046
0
+0.00(+0.00%)
Jul 24, 2015
2061
2061
2040
2046
0
-19.11(-0.93%)
Jul 23, 2015
2069
2069
2054
2065
0
+0.34(+0.02%)
Jul 22, 2015
2071
2076
2059
2065
0
-18.89(-0.91%)
Jul 21, 2015
2082
2088
2069
2084
0
+10.31(+0.50%)
Jul 20, 2015
2077
2081
2068
2073
0
-3.48(-0.17%)
Jul 19, 2015
2101
2101
2068
2077
0
+0.00(+0.00%)
Jul 18, 2015
2101
2101
2068
2077
0
+0.00(+0.00%)
Jul 17, 2015
2101
2101
2068
2077
0
-11.10(-0.53%)
Jul 16, 2015
2073
2088
2071
2088
0
+14.98(+0.72%)
Jul 15, 2015
2068
2080
2061
2073
0
+13.68(+0.66%)
Jul 14, 2015
2070
2070
2052
2059
0
-2.29(-0.11%)
Jul 13, 2015
2033
2063
2030
2062
0
+30.35(+1.49%)
Jul 12, 2015
2037
2038
2025
2031
0
+0.00(+0.00%)
Jul 11, 2015
2037
2038
2025
2031
0
+0.00(+0.00%)
Jul 10, 2015
2037
2038
2025
2031
0
+3.36(+0.17%)
Jul 09, 2015
2000
2028
1984
2028
0
+11.60(+0.58%)
Jul 08, 2015
2046
2046
2011
2016
0
-24.08(-1.18%)
Jul 07, 2015
2067
2068
2029
2040
0
-13.64(-0.66%)
Jul 06, 2015
2076
2090
2052
2054
0
-50.48(-2.40%)
Jul 05, 2015
2108
2110
2094
2104
0
+0.00(+0.00%)
Jul 04, 2015
2108
2110
2094
2104
0
+0.00(+0.00%)
Jul 03, 2015
2108
2110
2094
2104
0
-2.92(-0.14%)
Jul 02, 2015
2107
2111
2099
2107
0
+9.44(+0.45%)
Jul 01, 2015
2077
2100
2073
2098
0
+23.69(+1.14%)
Jun 30, 2015
2055
2075
2049
2074
0
+13.71(+0.67%)
Jun 29, 2015
2056
2069
2054
2060
0
-29.77(-1.42%)
Jun 28, 2015
2083
2097
2081
2090
0
+0.00(+0.00%)
Jun 27, 2015
2083
2097
2081
2090
0
+0.00(+0.00%)
Jun 26, 2015
2083
2097
2081
2090
0
+5.20(+0.25%)
Jun 25, 2015
2078
2088
2074
2085
0
-0.47(-0.02%)
Jun 24, 2015
2087
2088
2077
2086
0
+4.33(+0.21%)
Jun 23, 2015
2071
2086
2066
2081
0
+26.04(+1.27%)
Jun 22, 2015
2060
2068
2050
2055
0
+8.20(+0.40%)
Jun 21, 2015
2057
2058
2045
2047
0
+0.00(+0.00%)
Jun 20, 2015
2057
2058
2045
2047
0
+0.00(+0.00%)
Jun 19, 2015
2057
2058
2045
2047
0
+5.08(+0.25%)
Jun 18, 2015
2046
2052
2037
2042
0
+7.02(+0.34%)
Jun 17, 2015
2035
2037
2022
2035
0
+6.14(+0.30%)
Jun 16, 2015
2045
2046
2008
2029
0
-13.60(-0.67%)
Jun 15, 2015
2041
2050
2034
2042
0
-9.85(-0.48%)
Jun 14, 2015
2068
2075
2045
2052
0
+0.00(+0.00%)
Jun 13, 2015
2068
2075
2045
2052
0
+0.00(+0.00%)
Jun 12, 2015
2068
2075
2045
2052
0
-4.44(-0.22%)
Jun 11, 2015
2065
2065
2051
2057
0
+5.29(+0.26%)
Jun 10, 2015
2079
2080
2049
2051
0
-12.71(-0.62%)
Jun 09, 2015
2063
2074
2057
2064
0
-1.16(-0.06%)
Jun 08, 2015
2069
2069
2056
2065
0
-2.91(-0.14%)
Jun 07, 2015
2062
2075
2061
2068
0
+0.00(+0.00%)
Jun 06, 2015
2062
2075
2061
2068
0
+0.00(+0.00%)
Jun 05, 2015
2062
2075
2061
2068
0
-4.76(-0.23%)
Jun 04, 2015
2070
2083
2063
2073
0
+9.70(+0.47%)
Jun 03, 2015
2079
2088
2059
2063
0
-15.48(-0.74%)
Jun 02, 2015
2103
2107
2076
2079
0
-23.73(-1.13%)
Jun 01, 2015
2110
2111
2086
2102
0
-12.43(-0.59%)
May 31, 2015
2109
2123
2107
2115
0
+0.00(+0.00%)
May 30, 2015
2109
2123
2107
2115
0
+0.00(+0.00%)
May 29, 2015
2109
2123
2107
2115
0
+3.91(+0.19%)
May 28, 2015
2118
2124
2111
2111
0
+3.39(+0.16%)
May 27, 2015
2133
2135
2104
2108
0
-36.00(-1.68%)
May 26, 2015
2146
2149
2130
2144
0
-2.60(-0.12%)
May 25, 2015
2131
2146
2127
2146
0
+0.00(+0.00%)
May 24, 2015
2131
2146
2127
2146
0
+0.00(+0.00%)
May 23, 2015
2131
2146
2127
2146
0
+0.00(+0.00%)
May 22, 2015
2131
2146
2127
2146
0
+23.29(+1.10%)
May 21, 2015
2140
2141
2121
2123
0
-16.73(-0.78%)
May 20, 2015
2128
2140
2125
2140
0
+18.69(+0.88%)
May 19, 2015
2114
2127
2108
2121
0
+7.13(+0.34%)
May 18, 2015
2108
2114
2099
2114
0
+7.22(+0.34%)
May 17, 2015
2133
2134
2105
2106
0
+0.00(+0.00%)
May 16, 2015
2133
2134
2105
2106
0
+0.00(+0.00%)
May 15, 2015
2133
2134
2105
2106
0
-13.83(-0.65%)
May 14, 2015
2116
2122
2112
2120
0
+6.17(+0.29%)
May 13, 2015
2100
2115
2100
2114
0
+17.39(+0.83%)
May 12, 2015
2101
2102
2089
2097
0
-0.61(-0.03%)
May 11, 2015
2106
2111
2097
2097
0
+11.86(+0.57%)
May 10, 2015
2090
2094
2083
2086
0
+0.00(+0.00%)
May 09, 2015
2090
2094
2083
2086
0
+0.00(+0.00%)
May 08, 2015
2090
2094
2083
2086
0
-5.48(-0.26%)
May 07, 2015
2098
2099
2068
2091
0
-13.58(-0.65%)
May 06, 2015
2122
2123
2096
2105
0
-27.65(-1.30%)
May 05, 2015
2135
2139
2129
2132
0
+0.00(+0.00%)
May 04, 2015
2135
2139
2129
2132
0
+5.06(+0.24%)
May 03, 2015
2135
2137
2121
2127
0
+0.00(+0.00%)
May 02, 2015
2135
2137
2121
2127
0
+0.00(+0.00%)
May 01, 2015
2135
2137
2121
2127
0
+0.00(+0.00%)
Apr 30, 2015
2135
2137
2121
2127
0
-15.46(-0.72%)
Apr 29, 2015
2155
2156
2126
2143
458,100
-5.04(-0.23%)
Apr 28, 2015
2162
2165
2145
2148
415,100
-9.87(-0.46%)
Apr 27, 2015
2169
2169
2152
2158
392,300
-2.26(-0.10%)
Apr 24, 2015
2181
2190
2154
2160
508,400
-13.61(-0.63%)
Apr 23, 2015
2157
2175
2139
2173
521,600
+29.52(+1.38%)
Apr 22, 2015
2147
2161
2126
2144
769,400
-0.90(-0.04%)
Apr 21, 2015
2153
2154
2140
2145
561,800
-1.92(-0.09%)
Apr 20, 2015
2127
2147
2127
2147
509,000
+3.21(+0.15%)
Apr 17, 2015
2143
2145
2134
2144
464,600
+3.60(+0.17%)
Apr 16, 2015
2134
2140
2126
2140
476,400
+19.94(+0.94%)
Apr 15, 2015
2115
2123
2110
2120
451,400
+8.24(+0.39%)
Apr 14, 2015
2102
2112
2096
2112
648,800
+12.80(+0.61%)
Apr 13, 2015
2094
2100
2089
2099
561,800
+11.16(+0.53%)
Apr 10, 2015
2066
2089
2065
2088
658,400
+28.89(+1.40%)
Apr 09, 2015
2060
2064
2054
2059
529,900
-0.39(-0.02%)
Apr 08, 2015
2049
2060
2046
2059
552,700
+12.23(+0.60%)
Apr 07, 2015
2059
2059
2044
2047
436,200
+0.60(+0.03%)
Apr 06, 2015
2050
2055
2043
2046
460,500
+1.01(+0.05%)
Apr 03, 2015
2036
2046
2031
2045
498,600
+16.35(+0.81%)
Apr 02, 2015
2037
2040
2028
2029
655,900
+0.62(+0.03%)
Apr 01, 2015
2035
2039
2025
2028
542,800
-12.58(-0.62%)
Mar 31, 2015
2042
2047
2032
2041
555,900
+10.99(+0.54%)
Mar 30, 2015
2027
2033
2018
2030
439,600
+10.24(+0.51%)
Mar 27, 2015
2027
2027
2017
2020
449,000
-2.76(-0.14%)
Mar 26, 2015
2027
2037
2020
2023
342,300
-20.25(-0.99%)
Mar 25, 2015
2043
2047
2038
2043
423,400
+1.44(+0.07%)
Mar 24, 2015
2035
2042
2029
2041
328,800
+4.78(+0.23%)
Mar 23, 2015
2043
2044
2032
2037
314,900
-0.65(-0.03%)
Mar 20, 2015
2037
2040
2028
2037
351,700
-0.65(-0.03%)
Mar 19, 2015
2047
2047
2031
2038
468,300
+9.44(+0.47%)
Mar 18, 2015
2032
2036
2027
2028
362,000
-1.46(-0.07%)
Mar 17, 2015
1998
2030
1997
2030
356,600
+42.58(+2.14%)
Mar 16, 2015
1986
1992
1982
1987
319,200
+1.54(+0.08%)
Mar 13, 2015
1987
1992
1983
1986
326,700
+15.20(+0.77%)
Mar 12, 2015
1979
1989
1971
1971
384,000
-10.24(-0.52%)
Mar 11, 2015
1971
1985
1969
1981
399,500
-3.94(-0.20%)
Mar 10, 2015
2001
2003
1982
1985
433,400
-8.05(-0.40%)
Mar 09, 2015
2005
2006
1991
1993
296,700
-20.12(-1.00%)
Mar 07, 2015
2004
2014
2003
2013
393,300
+14.56(+0.73%)
Mar 06, 2015
1997
2002
1994
1998
373,700
+0.09(+0.00%)
Mar 05, 2015
2002
2004
1996
1998
374,500
-3.09(-0.15%)
Mar 04, 2015
2002
2003
1996
2001
444,900
+4.57(+0.23%)
Mar 03, 2015
1997
1999
1988
1997
373,400
+11.01(+0.55%)
Feb 28, 2015
1993
1993
1982
1986
424,500
-7.28(-0.37%)
Feb 27, 2015
1993
1993
1984
1993
385,700
+2.61(+0.13%)
Feb 26, 2015
1988
1992
1985
1990
369,500
+14.35(+0.73%)
Feb 25, 2015
1976
1980
1973
1976
309,500
+7.73(+0.39%)
Feb 24, 2015
1974
1977
1967
1968
347,600
+6.94(+0.35%)
Feb 21, 2015
1956
1963
1952
1961
0
+0.00(+0.00%)
Feb 19, 2015
1956
1963
1952
1961
0
+0.00(+0.00%)
Feb 18, 2015
1956
1963
1952
1961
304,500
+3.22(+0.16%)
Feb 17, 2015
1960
1963
1955
1958
350,900
+0.73(+0.04%)
Feb 14, 2015
1949
1958
1947
1958
351,100
+15.87(+0.82%)
Feb 13, 2015
1947
1947
1933
1942
334,800
-4.07(-0.21%)
Feb 12, 2015
1942
1949
1938
1946
307,500
+9.84(+0.51%)
Feb 11, 2015
1949
1954
1936
1936
329,200
-11.14(-0.57%)
Feb 10, 2015
1950
1953
1945
1947
310,200
-8.52(-0.44%)
Feb 07, 2015
1955
1956
1946
1956
309,800
+2.68(+0.14%)
Feb 06, 2015
1961
1962
1945
1953
395,700
-9.95(-0.51%)
Feb 05, 2015
1963
1970
1962
1963
348,000
+10.83(+0.55%)
Feb 04, 2015
1960
1960
1941
1952
370,000
-0.72(-0.04%)
Feb 03, 2015
1948
1956
1945
1953
364,800
+3.42(+0.18%)
Jan 31, 2015
1964
1964
1949
1949
441,500
-1.76(-0.09%)
Jan 30, 2015
1951
1960
1946
1951
391,000
-10.56(-0.54%)
Jan 29, 2015
1947
1964
1944
1962
400,900
+9.18(+0.47%)
Jan 28, 2015
1942
1952
1941
1952
467,000
+16.72(+0.86%)
Jan 27, 2015
1928
1936
1924
1936
330,600
-0.41(-0.02%)
Jan 24, 2015
1945
1945
1931
1936
367,700
+15.27(+0.79%)
Jan 23, 2015
1926
1932
1917
1921
343,100
-0.41(-0.02%)
Jan 22, 2015
1917
1922
1910
1921
300,800
+2.92(+0.15%)
Jan 21, 2015
1909
1919
1908
1918
280,900
+15.69(+0.82%)
Jan 20, 2015
1903
1912
1900
1903
281,100
+14.49(+0.77%)
Jan 17, 2015
1907
1907
1886
1888
298,700
-26.01(-1.36%)
Jan 16, 2015
1914
1920
1909
1914
266,500
+0.48(+0.03%)
Jan 15, 2015
1919
1926
1914
1914
297,500
-3.48(-0.18%)
Jan 14, 2015
1915
1921
1910
1917
339,000
-3.81(-0.20%)
Jan 13, 2015
1918
1925
1918
1921
311,900
-3.75(-0.19%)
Jan 10, 2015
1920
1929
1916
1925
308,800
+20.05(+1.05%)
Jan 09, 2015
1896
1907
1892
1905
262,200
+20.82(+1.11%)
Jan 08, 2015
1879
1888
1876
1884
280,500
+1.38(+0.07%)
Jan 07, 2015
1895
1900
1877
1882
303,700
-33.30(-1.74%)
Jan 06, 2015
1922
1922
1903
1916
313,400
-10.69(-0.55%)
Jan 03, 2015
1914
1929
1910
1926
258,800
+10.85(+0.57%)
Jan 01, 2015
1935
1938
1911
1916
256,400
+0.00(+0.00%)
Dec 31, 2014
1935
1938
1911
1916
256,400
-12.27(-0.64%)
Dec 30, 2014
1937
1941
1928
1928
265,800
-20.30(-1.04%)
Dec 27, 2014
1948
1955
1944
1948
297,000
+1.55(+0.08%)
Dec 25, 2014
1941
1947
1937
1947
283,900
+7.59(+0.39%)
Dec 24, 2014
1942
1945
1937
1939
300,800
-4.10(-0.21%)
Dec 23, 2014
1938
1944
1929
1943
324,500
+13.14(+0.68%)
Dec 20, 2014
1921
1930
1914
1930
291,800
+32.48(+1.71%)
Dec 19, 2014
1898
1898
1898
1898
0
-2.66(-0.14%)
Dec 18, 2014
1913
1913
1900
1900
307,300
-3.97(-0.21%)
Dec 17, 2014
1909
1920
1901
1904
369,400
-16.23(-0.85%)
Dec 16, 2014
1920
1920
1920
1920
0
-1.35(-0.07%)
Dec 13, 2014
1922
1927
1915
1922
363,500
+5.12(+0.27%)
Dec 12, 2014
1930
1937
1916
1917
343,600
-28.97(-1.49%)
Dec 11, 2014
1964
1966
1943
1946
367,900
-25.39(-1.29%)
Dec 10, 2014
1971
1971
1971
1971
0
-8.00(-0.40%)
Dec 09, 2014
1989
1990
1977
1979
295,100
-7.67(-0.39%)
Dec 06, 2014
1987
1989
1983
1987
305,500
+0.01(+0.00%)
Dec 05, 2014
1976
1989
1976
1987
244,400
+16.70(+0.85%)
Dec 04, 2014
1970
1970
1970
1970
0
+4.08(+0.21%)
Dec 03, 2014
1959
1966
1954
1966
317,900
+0.61(+0.03%)
Dec 02, 2014
1972
1972
1962
1965
334,000
-15.56(-0.79%)
Nov 29, 2014
1983
1985
1976
1981
340,700
-1.31(-0.07%)
Nov 28, 2014
1994
1995
1982
1982
0
+1.25(+0.06%)
Nov 27, 2014
1985
1985
1973
1981
253,300
+0.63(+0.03%)
Nov 26, 2014
1982
1982
1974
1980
283,200
+1.67(+0.08%)
Nov 25, 2014
1982
1985
1974
1979
325,400
+13.70(+0.70%)
Nov 22, 2014
1967
1969
1960
1965
345,900
+6.80(+0.35%)
Nov 21, 2014
1961
1963
1952
1958
339,200
-8.83(-0.45%)
Nov 20, 2014
1974
1974
1959
1967
279,600
-0.14(-0.01%)
Nov 19, 2014
1952
1967
1952
1967
251,300
+23.38(+1.20%)
Nov 18, 2014
1942
1948
1936
1944
277,500
-1.51(-0.08%)
Nov 15, 2014
1960
1960
1940
1945
314,800
-15.37(-0.78%)
Nov 14, 2014
1971
1973
1955
1961
332,600
-6.76(-0.34%)
Nov 13, 2014
1965
1975
1962
1967
348,500
+4.27(+0.22%)
Nov 12, 2014
1958
1965
1956
1963
311,400
+4.77(+0.24%)
Nov 11, 2014
1953
1965
1953
1958
313,300
+18.36(+0.95%)
Nov 08, 2014
1936
1943
1932
1940
255,400
+3.39(+0.18%)
Nov 07, 2014
1933
1939
1923
1936
360,600
+5.05(+0.26%)
Nov 06, 2014
1939
1944
1929
1931
332,300
-3.76(-0.19%)
Nov 05, 2014
1950
1957
1929
1935
391,700
-17.78(-0.91%)
Nov 04, 2014
1960
1961
1948
1953
344,500
-11.46(-0.58%)
Oct 31, 2014
1963
1967
1951
1964
349,400
+5.50(+0.28%)
Oct 30, 2014
1957
1959
1944
1959
311,000
-2.24(-0.11%)
Oct 29, 2014
1939
1961
1932
1961
396,600
+35.49(+1.84%)
Oct 28, 2014
1935
1936
1924
1926
414,600
-6.29(-0.33%)
Oct 27, 2014
1934
1939
1929
1932
408,800
+6.28(+0.33%)
Oct 24, 2014
1942
1943
1917
1926
419,400
-5.96(-0.31%)
Oct 23, 2014
1932
1944
1924
1932
372,800
-5.32(-0.27%)
Oct 22, 2014
1937
1937
1924
1937
399,100
+21.69(+1.13%)
Oct 21, 2014
1924
1924
1911
1915
405,900
-14.78(-0.77%)
Oct 20, 2014
1919
1933
1918
1930
344,700
+29.40(+1.55%)
Oct 17, 2014
1924
1924
1897
1901
362,100
-18.17(-0.95%)
Oct 16, 2014
1911
1923
1905
1919
313,600
-7.08(-0.37%)
Oct 15, 2014
1932
1939
1919
1926
310,300
-3.34(-0.17%)
Oct 14, 2014
1933
1940
1927
1929
335,500
+2.04(+0.11%)
Oct 13, 2014
1919
1932
1918
1927
308,900
-13.71(-0.71%)
Oct 10, 2014
1954
1954
1932
1941
342,800
-24.33(-1.24%)
Oct 08, 2014
1958
1974
1958
1965
266,200
-7.66(-0.39%)
Oct 07, 2014
1980
1983
1966
1973
328,200
+4.52(+0.23%)
Oct 06, 2014
1988
1988
1968
1968
325,100
-7.77(-0.39%)
Oct 02, 2014
1984
1985
1966
1976
322,700
-15.38(-0.77%)
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.