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
Shanghai
(IX:
SHANG
)
2,736.81
+0.79 (+0.03%)
Daily Price
Updated: 3:59 PM EDT, Sep 20, 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, 2014
2361
2365
2354
2364
193,900
+6.16(+0.26%)
Sep 29, 2014
2354
2363
2347
2358
200,100
+9.99(+0.43%)
Sep 26, 2014
2339
2350
2330
2348
174,700
+2.62(+0.11%)
Sep 25, 2014
2353
2365
2337
2345
225,700
+1.53(+0.07%)
Sep 24, 2014
2302
2346
2298
2344
222,500
+33.85(+1.47%)
Sep 23, 2014
2289
2312
2289
2310
156,900
+19.85(+0.87%)
Sep 22, 2014
2324
2324
2284
2290
175,800
-39.58(-1.70%)
Sep 19, 2014
2313
2332
2306
2329
174,600
+13.52(+0.58%)
Sep 18, 2014
2304
2320
2298
2316
189,100
+8.04(+0.35%)
Sep 17, 2014
2299
2309
2283
2308
210,800
+11.34(+0.49%)
Sep 16, 2014
2341
2348
2294
2297
302,700
-42.59(-1.82%)
Sep 15, 2014
2330
2340
2322
2339
215,100
+7.19(+0.31%)
Sep 12, 2014
2308
2332
2303
2332
193,500
+20.27(+0.88%)
Sep 11, 2014
2316
2344
2305
2312
222,200
-6.62(-0.29%)
Sep 10, 2014
2318
2322
2306
2318
189,800
-8.23(-0.35%)
Sep 09, 2014
2328
2332
2316
2327
197,000
+0.10(+0.00%)
Sep 05, 2014
2311
2328
2307
2326
213,200
+19.57(+0.85%)
Sep 04, 2014
2290
2308
2283
2307
199,500
+18.23(+0.80%)
Sep 03, 2014
2268
2291
2268
2289
212,500
+22.58(+1.00%)
Sep 02, 2014
2240
2268
2234
2266
192,100
+30.54(+1.37%)
Sep 01, 2014
2220
2236
2218
2236
129,200
+18.31(+0.83%)
Aug 29, 2014
2199
2219
2193
2217
105,200
+21.38(+0.97%)
Aug 28, 2014
2210
2219
2195
2196
124,200
-13.65(-0.62%)
Aug 27, 2014
2207
2217
2204
2209
120,900
+2.36(+0.11%)
Aug 26, 2014
2225
2233
2201
2207
163,500
-22.16(-0.99%)
Aug 25, 2014
2241
2242
2222
2229
162,100
-11.54(-0.51%)
Aug 22, 2014
2229
2243
2225
2241
160,100
+10.35(+0.46%)
Aug 21, 2014
2240
2240
2212
2230
165,700
-9.75(-0.44%)
Aug 20, 2014
2242
2249
2234
2240
167,700
-5.12(-0.23%)
Aug 19, 2014
2242
2246
2228
2245
177,700
+5.86(+0.26%)
Aug 18, 2014
2230
2242
2228
2239
163,900
+12.74(+0.57%)
Aug 15, 2014
2207
2231
2203
2227
150,000
+20.26(+0.92%)
Aug 14, 2014
2222
2231
2204
2206
170,100
-16.41(-0.74%)
Aug 13, 2014
2223
2231
2202
2223
178,100
+1.29(+0.06%)
Aug 12, 2014
2223
2223
2210
2222
154,800
-3.06(-0.14%)
Aug 11, 2014
2199
2226
2198
2225
150,600
+30.22(+1.38%)
Aug 08, 2014
2189
2200
2181
2194
135,200
+6.76(+0.31%)
Aug 07, 2014
2217
2221
2186
2188
175,200
-29.80(-1.34%)
Aug 06, 2014
2212
2224
2193
2217
177,700
-2.48(-0.11%)
Aug 05, 2014
2225
2227
2207
2220
175,400
-3.38(-0.15%)
Aug 04, 2014
2190
2224
2187
2223
174,100
+38.03(+1.74%)
Aug 03, 2014
2194
2219
2185
2185
0
+0.00(+0.00%)
Aug 02, 2014
2194
2219
2185
2185
0
+0.00(+0.00%)
Aug 01, 2014
2194
2219
2185
2185
191,500
-16.26(-0.74%)
Jul 31, 2014
2180
2202
2174
2202
164,700
+20.32(+0.93%)
Jul 30, 2014
2178
2195
2177
2181
184,900
-1.95(-0.09%)
Jul 29, 2014
2180
2194
2172
2183
200,300
+5.24(+0.24%)
Jul 28, 2014
2135
2182
2135
2178
236,200
+51.34(+2.41%)
Jul 25, 2014
2109
2127
2107
2127
142,500
+21.55(+1.02%)
Jul 24, 2014
2080
2108
2080
2105
165,700
+26.57(+1.28%)
Jul 23, 2014
2074
2088
2072
2078
137,300
+3.01(+0.15%)
Jul 22, 2014
2050
2078
2050
2075
123,200
+21.00(+1.02%)
Jul 21, 2014
2058
2062
2049
2054
93,900
-4.59(-0.22%)
Jul 20, 2014
2048
2067
2046
2059
0
+0.00(+0.00%)
Jul 19, 2014
2048
2067
2046
2059
0
+0.00(+0.00%)
Jul 18, 2014
2048
2067
2046
2059
106,600
+3.48(+0.17%)
Jul 17, 2014
2063
2063
2046
2056
104,500
-11.69(-0.57%)
Jul 16, 2014
2068
2075
2062
2067
137,100
-3.08(-0.15%)
Jul 15, 2014
2066
2070
2060
2070
124,500
+3.71(+0.18%)
Jul 14, 2014
2048
2067
2045
2067
115,100
+19.69(+0.96%)
Jul 13, 2014
2034
2052
2033
2047
0
+0.00(+0.00%)
Jul 12, 2014
2034
2052
2033
2047
0
+0.00(+0.00%)
Jul 11, 2014
2034
2052
2033
2047
105,100
+8.62(+0.42%)
Jul 10, 2014
2037
2046
2035
2038
97,900
-0.27(-0.01%)
Jul 09, 2014
2062
2062
2038
2039
113,300
-25.41(-1.23%)
Jul 08, 2014
2058
2064
2047
2064
95,100
+4.09(+0.20%)
Jul 07, 2014
2058
2064
2051
2060
97,200
+0.56(+0.03%)
Jul 06, 2014
2062
2065
2054
2059
0
+0.00(+0.00%)
Jul 05, 2014
2062
2065
2054
2059
0
-0.01(-0.00%)
Jul 04, 2014
2062
2065
2054
2059
105,000
-3.85(-0.19%)
Jul 03, 2014
2052
2067
2048
2063
122,900
+3.81(+0.19%)
Jul 02, 2014
2049
2061
2044
2059
109,600
+9.04(+0.44%)
Jul 01, 2014
2051
2053
2042
2050
98,500
+2.05(+0.10%)
Jun 30, 2014
2039
2052
2039
2048
96,700
+11.82(+0.58%)
Jun 29, 2014
2032
2044
2025
2037
0
+0.00(+0.00%)
Jun 28, 2014
2032
2044
2025
2037
0
+0.00(+0.00%)
Jun 27, 2014
2032
2044
2025
2037
97,600
-2.17(-0.11%)
Jun 26, 2014
2026
2041
2025
2039
81,000
+13.18(+0.65%)
Jun 25, 2014
2030
2031
2018
2026
67,500
-8.43(-0.41%)
Jun 24, 2014
2024
2035
2022
2034
71,200
+9.57(+0.47%)
Jun 23, 2014
2026
2033
2023
2024
70,500
-2.31(-0.11%)
Jun 22, 2014
2013
2027
2011
2027
0
+0.00(+0.00%)
Jun 21, 2014
2013
2027
2011
2027
0
+0.00(+0.00%)
Jun 20, 2014
2013
2027
2011
2027
67,200
+2.94(+0.15%)
Jun 19, 2014
2055
2059
2018
2024
92,900
-31.79(-1.55%)
Jun 18, 2014
2064
2067
2052
2056
87,200
-11.18(-0.54%)
Jun 17, 2014
2080
2080
2065
2067
87,800
-19.28(-0.92%)
Jun 16, 2014
2071
2087
2069
2086
95,900
+15.27(+0.74%)
Jun 15, 2014
2049
2074
2049
2071
0
+0.00(+0.00%)
Jun 14, 2014
2049
2074
2049
2071
0
-0.01(-0.00%)
Jun 13, 2014
2049
2074
2049
2071
97,200
+19.01(+0.93%)
Jun 12, 2014
2052
2057
2046
2052
81,700
-3.24(-0.16%)
Jun 11, 2014
2049
2057
2045
2055
74,400
+2.42(+0.12%)
Jun 10, 2014
2033
2053
2026
2053
79,600
+22.03(+1.08%)
Jun 09, 2014
2025
2045
2023
2030
64,800
+0.54(+0.03%)
Jun 08, 2014
2041
2042
2022
2030
0
+0.00(+0.00%)
Jun 07, 2014
2041
2042
2022
2030
0
+0.00(+0.00%)
Jun 06, 2014
2041
2042
2022
2030
66,000
-10.92(-0.54%)
Jun 05, 2014
2019
2042
2016
2041
68,000
+16.05(+0.79%)
Jun 04, 2014
2038
2038
2013
2025
72,400
-13.48(-0.66%)
Jun 03, 2014
2039
2050
2037
2038
71,600
-0.90(-0.04%)
Jun 02, 2014
2040
2047
2031
2039
0
+0.00(+0.00%)
Jun 01, 2014
2040
2047
2031
2039
0
+0.00(+0.00%)
May 31, 2014
2040
2047
2031
2039
0
+0.00(+0.00%)
May 30, 2014
2040
2047
2031
2039
75,100
-1.38(-0.07%)
May 29, 2014
2052
2057
2039
2041
81,200
-9.64(-0.47%)
May 28, 2014
2035
2053
2029
2050
81,300
+15.67(+0.77%)
May 27, 2014
2040
2044
2033
2035
67,600
-6.92(-0.34%)
May 26, 2014
2042
2045
2035
2041
70,300
+6.91(+0.34%)
May 25, 2014
2020
2035
2018
2035
0
+0.00(+0.00%)
May 24, 2014
2020
2035
2018
2035
0
+0.00(+0.00%)
May 23, 2014
2020
2035
2018
2035
63,500
+13.28(+0.66%)
May 22, 2014
2023
2042
2019
2021
74,700
-3.66(-0.18%)
May 21, 2014
2001
2025
1991
2025
61,800
+16.83(+0.84%)
May 20, 2014
2012
2018
2003
2008
61,300
+2.94(+0.15%)
May 19, 2014
2023
2023
1996
2005
65,300
-21.32(-1.05%)
May 18, 2014
2024
2028
2013
2026
0
+0.00(+0.00%)
May 17, 2014
2024
2028
2013
2026
0
+0.00(+0.00%)
May 16, 2014
2024
2028
2013
2026
66,400
+1.53(+0.08%)
May 15, 2014
2044
2047
2023
2025
75,800
-22.94(-1.12%)
May 14, 2014
2049
2057
2043
2048
72,000
-2.82(-0.14%)
May 13, 2014
2055
2061
2044
2051
97,200
-2.14(-0.10%)
May 12, 2014
2023
2056
2017
2053
115,700
+41.74(+2.08%)
May 11, 2014
2016
2020
2001
2011
0
+0.00(+0.00%)
May 10, 2014
2016
2020
2001
2011
0
-0.01(-0.00%)
May 09, 2014
2016
2020
2001
2011
76,200
-4.13(-0.20%)
May 08, 2014
2007
2037
2006
2015
77,900
+5.19(+0.26%)
May 07, 2014
2023
2025
2008
2010
74,400
-17.96(-0.89%)
May 06, 2014
2024
2039
2021
2028
74,600
+0.69(+0.03%)
May 05, 2014
2022
2029
2007
2027
79,900
+0.99(+0.05%)
May 04, 2014
2020
2030
2017
2026
0
+0.00(+0.00%)
May 03, 2014
2020
2030
2017
2026
0
+0.00(+0.00%)
May 02, 2014
2020
2030
2017
2026
0
+0.00(+0.00%)
May 01, 2014
2020
2030
2017
2026
0
+0.00(+0.00%)
Apr 30, 2014
2020
2030
2017
2026
74,500
+6.02(+0.30%)
Apr 29, 2014
2002
2022
1998
2020
76,200
+16.85(+0.84%)
Apr 28, 2014
2033
2036
2000
2003
89,800
-33.03(-1.62%)
Apr 27, 2014
2061
2066
2036
2037
0
+0.00(+0.00%)
Apr 26, 2014
2061
2066
2036
2037
0
+0.00(+0.00%)
Apr 25, 2014
2061
2066
2036
2037
93,000
-20.51(-1.00%)
Apr 24, 2014
2064
2076
2056
2057
78,200
-10.35(-0.50%)
Apr 23, 2014
2068
2076
2059
2067
78,500
-5.45(-0.26%)
Apr 22, 2014
2063
2074
2047
2073
98,700
+7.00(+0.34%)
Apr 21, 2014
2086
2103
2065
2066
96,400
-31.92(-1.52%)
Apr 20, 2014
2091
2100
2081
2098
0
+0.00(+0.00%)
Apr 19, 2014
2091
2100
2081
2098
0
+0.00(+0.00%)
Apr 18, 2014
2091
2100
2081
2098
88,200
-1.14(-0.05%)
Apr 17, 2014
2109
2111
2096
2099
89,900
-6.23(-0.30%)
Apr 16, 2014
2097
2112
2092
2105
89,400
+3.52(+0.17%)
Apr 15, 2014
2126
2126
2098
2102
107,500
-29.94(-1.40%)
Apr 14, 2014
2127
2134
2117
2132
102,100
+1.00(+0.05%)
Apr 13, 2014
2130
2139
2120
2131
0
+0.00(+0.00%)
Apr 12, 2014
2130
2139
2120
2131
0
+0.00(+0.00%)
Apr 11, 2014
2130
2139
2120
2131
131,800
-3.76(-0.18%)
Apr 10, 2014
2106
2147
2098
2134
156,800
+29.06(+1.38%)
Apr 09, 2014
2101
2109
2096
2105
105,300
+6.96(+0.33%)
Apr 08, 2014
2055
2102
2053
2098
133,400
+39.45(+1.92%)
Apr 07, 2014
2038
2060
2035
2059
0
+0.00(+0.00%)
Apr 06, 2014
2038
2060
2035
2059
0
+0.00(+0.00%)
Apr 05, 2014
2038
2060
2035
2059
0
+0.00(+0.00%)
Apr 04, 2014
2038
2060
2035
2059
83,200
+15.13(+0.74%)
Apr 03, 2014
2064
2066
2037
2044
108,600
-15.29(-0.74%)
Apr 02, 2014
2049
2061
2047
2059
102,700
+11.53(+0.56%)
Apr 01, 2014
2031
2051
2028
2047
83,300
+14.15(+0.70%)
Mar 31, 2014
2043
2048
2024
2033
94,400
-8.40(-0.41%)
Mar 30, 2014
2047
2060
2035
2042
0
+0.00(+0.00%)
Mar 29, 2014
2047
2060
2035
2042
0
+0.00(+0.00%)
Mar 28, 2014
2047
2060
2035
2042
121,700
-4.88(-0.24%)
Mar 27, 2014
2061
2074
2043
2047
119,100
-17.08(-0.83%)
Mar 26, 2014
2071
2075
2058
2064
102,600
-3.64(-0.18%)
Mar 25, 2014
2063
2080
2057
2067
131,800
+1.03(+0.05%)
Mar 24, 2014
2051
2074
2043
2066
147,700
+18.66(+0.91%)
Mar 23, 2014
1988
2052
1986
2048
0
+0.00(+0.00%)
Mar 22, 2014
1988
2052
1986
2048
0
+0.00(+0.00%)
Mar 21, 2014
1988
2052
1986
2048
144,500
+54.14(+2.72%)
Mar 20, 2014
2017
2031
1993
1993
110,300
-28.25(-1.40%)
Mar 19, 2014
2020
2022
2002
2022
95,200
-3.47(-0.17%)
Mar 18, 2014
2026
2035
2020
2025
96,800
+1.53(+0.08%)
Mar 17, 2014
2010
2024
1999
2024
86,300
+19.33(+0.96%)
Mar 15, 2014
2009
2018
1991
2004
0
+0.00(+0.00%)
Mar 14, 2014
2009
2018
1991
2004
87,800
-14.77(-0.73%)
Mar 13, 2014
2001
2029
1997
2019
101,000
+21.42(+1.07%)
Mar 12, 2014
1996
2011
1974
1998
101,400
-3.47(-0.17%)
Mar 11, 2014
1994
2008
1986
2001
92,700
+2.10(+0.11%)
Mar 10, 2014
2042
2043
1996
1999
115,700
-58.85(-2.86%)
Mar 09, 2014
2058
2079
2050
2058
0
+0.00(+0.00%)
Mar 08, 2014
2058
2079
2050
2058
103,700
-1.67(-0.08%)
Mar 07, 2014
2050
2066
2031
2060
109,300
+6.50(+0.32%)
Mar 06, 2014
2073
2075
2050
2053
107,700
-18.39(-0.89%)
Mar 05, 2014
2068
2074
2050
2071
115,900
-3.77(-0.18%)
Mar 04, 2014
2052
2078
2047
2075
127,500
+0.01(+0.00%)
Mar 03, 2014
2052
2078
2047
2075
0
+18.93(+0.92%)
Mar 02, 2014
2041
2058
2021
2056
0
+0.00(+0.00%)
Mar 01, 2014
2041
2058
2021
2056
111,600
+8.95(+0.44%)
Feb 28, 2014
2045
2068
2036
2047
132,200
+6.10(+0.30%)
Feb 27, 2014
2027
2042
2014
2041
110,100
+7.03(+0.35%)
Feb 26, 2014
2077
2088
2027
2034
140,100
-42.47(-2.05%)
Feb 25, 2014
2100
2100
2059
2077
123,600
+0.00(+0.00%)
Feb 24, 2014
2100
2100
2059
2077
0
-37.00(-1.75%)
Feb 23, 2014
2132
2133
2098
2114
0
+0.00(+0.00%)
Feb 22, 2014
2132
2133
2098
2114
117,700
-25.09(-1.17%)
Feb 21, 2014
2153
2178
2136
2139
157,100
-3.77(-0.18%)
Feb 20, 2014
2117
2153
2111
2143
151,300
+23.48(+1.11%)
Feb 19, 2014
2134
2134
2113
2119
142,900
-16.35(-0.77%)
Feb 18, 2014
2125
2136
2118
2135
140,200
+0.00(+0.00%)
Feb 17, 2014
2125
2136
2118
2135
0
+19.57(+0.92%)
Feb 16, 2014
2097
2116
2095
2116
0
+0.00(+0.00%)
Feb 15, 2014
2097
2116
2095
2116
111,500
+17.45(+0.83%)
Feb 14, 2014
2107
2123
2097
2098
146,500
-11.56(-0.55%)
Feb 13, 2014
2104
2111
2097
2110
126,300
+6.29(+0.30%)
Feb 12, 2014
2086
2111
2083
2104
142,200
+17.60(+0.84%)
Feb 11, 2014
2050
2088
2050
2086
124,300
+0.00(+0.00%)
Feb 10, 2014
2050
2088
2050
2086
0
+41.57(+2.03%)
Feb 09, 2014
2022
2045
2015
2044
0
+0.00(+0.00%)
Feb 08, 2014
2022
2045
2015
2044
73,600
+0.00(+0.00%)
Feb 07, 2014
2022
2045
2015
2044
0
+11.42(+0.56%)
Feb 06, 2014
2046
2046
2031
2033
0
+0.00(+0.00%)
Feb 05, 2014
2046
2046
2031
2033
0
+0.00(+0.00%)
Feb 04, 2014
2046
2046
2031
2033
0
+0.00(+0.00%)
Feb 03, 2014
2046
2046
2031
2033
0
+0.00(+0.00%)
Feb 02, 2014
2046
2046
2031
2033
0
+0.00(+0.00%)
Feb 01, 2014
2046
2046
2031
2033
0
+0.00(+0.00%)
Jan 31, 2014
2046
2046
2031
2033
62,600
-16.83(-0.82%)
Jan 30, 2014
2042
2052
2040
2050
73,900
+11.40(+0.56%)
Jan 29, 2014
2036
2047
2027
2039
72,500
+5.21(+0.26%)
Jan 28, 2014
2044
2045
2030
2033
88,800
+0.00(+0.00%)
Jan 27, 2014
2044
2045
2030
2033
0
-21.09(-1.03%)
Jan 25, 2014
2038
2061
2034
2054
92,900
+12.21(+0.60%)
Jan 24, 2014
2048
2053
2039
2042
84,200
-9.57(-0.47%)
Jan 23, 2014
2010
2052
2009
2052
98,900
+43.44(+2.16%)
Jan 22, 2014
1992
2014
1992
2008
59,800
+17.06(+0.86%)
Jan 21, 2014
2002
2006
1985
1991
56,300
+0.00(+0.00%)
Jan 20, 2014
2002
2006
1985
1991
0
-13.70(-0.68%)
Jan 18, 2014
2018
2018
2001
2005
67,300
-18.75(-0.93%)
Jan 17, 2014
2023
2035
2014
2024
72,800
+0.35(+0.02%)
Jan 16, 2014
2024
2027
2010
2023
67,400
-3.49(-0.17%)
Jan 15, 2014
2007
2027
2001
2027
70,400
+17.28(+0.86%)
Jan 14, 2014
2015
2027
2000
2010
66,500
+0.00(+0.00%)
Jan 13, 2014
2015
2027
2000
2010
0
-3.74(-0.19%)
Jan 12, 2014
2024
2029
2008
2013
0
+0.00(+0.00%)
Jan 11, 2014
2024
2029
2008
2013
75,600
-14.32(-0.71%)
Jan 10, 2014
2042
2057
2026
2028
75,900
-16.72(-0.82%)
Jan 09, 2014
2047
2063
2037
2044
71,600
-2.98(-0.15%)
Jan 08, 2014
2034
2052
2029
2047
63,400
+1.61(+0.08%)
Jan 07, 2014
2079
2079
2034
2046
89,600
+0.00(+0.00%)
Jan 06, 2014
2079
2079
2034
2046
0
-37.43(-1.80%)
Jan 05, 2014
2102
2102
2076
2083
0
+0.00(+0.00%)
Jan 04, 2014
2102
2102
2076
2083
84,500
-26.25(-1.24%)
Jan 03, 2014
2112
2113
2101
2109
68,500
+0.00(+0.00%)
Jan 02, 2014
2112
2113
2101
2109
0
-6.59(-0.31%)
Jan 01, 2014
2091
2120
2087
2116
80,500
+18.45(+0.88%)
Dec 31, 2013
2109
2112
2095
2098
74,100
+0.00(+0.00%)
Dec 30, 2013
2109
2112
2095
2098
0
-3.72(-0.18%)
Dec 29, 2013
2075
2110
2070
2101
0
+0.00(+0.00%)
Dec 28, 2013
2075
2110
2070
2101
76,800
+28.15(+1.36%)
Dec 27, 2013
2103
2103
2071
2073
78,500
-33.25(-1.58%)
Dec 26, 2013
2095
2107
2088
2106
65,200
+13.44(+0.64%)
Dec 25, 2013
2094
2112
2080
2093
70,300
+3.20(+0.15%)
Dec 24, 2013
2090
2100
2069
2090
68,100
+0.00(+0.00%)
Dec 23, 2013
2090
2100
2069
2090
0
+4.92(+0.24%)
Dec 22, 2013
2128
2132
2083
2085
0
+0.00(+0.00%)
Dec 21, 2013
2128
2132
2083
2085
86,800
-43.00(-2.02%)
Dec 20, 2013
2154
2159
2126
2128
73,100
-20.49(-0.95%)
Dec 19, 2013
2150
2157
2143
2148
64,200
-2.80(-0.13%)
Dec 18, 2013
2162
2166
2146
2151
78,600
-9.78(-0.45%)
Dec 17, 2013
2197
2202
2160
2161
101,400
+0.00(+0.00%)
Dec 16, 2013
2197
2202
2160
2161
0
-35.21(-1.60%)
Dec 15, 2013
2188
2205
2184
2196
0
+0.00(+0.00%)
Dec 14, 2013
2188
2205
2184
2196
85,100
-6.73(-0.31%)
Dec 13, 2013
2199
2215
2195
2203
86,100
-1.37(-0.06%)
Dec 12, 2013
2229
2229
2193
2204
109,400
-33.32(-1.49%)
Dec 11, 2013
2240
2250
2232
2237
109,000
-0.71(-0.03%)
Dec 10, 2013
2242
2249
2232
2238
93,300
+0.00(+0.00%)
Dec 09, 2013
2242
2249
2232
2238
0
+1.09(+0.05%)
Dec 08, 2013
2243
2248
2229
2237
0
+0.00(+0.00%)
Dec 07, 2013
2243
2248
2229
2237
103,700
-9.95(-0.44%)
Dec 06, 2013
2253
2255
2239
2247
122,000
-4.70(-0.21%)
Dec 05, 2013
2220
2261
2216
2252
157,300
+29.09(+1.31%)
Dec 04, 2013
2197
2228
2193
2223
113,500
+15.30(+0.69%)
Dec 03, 2013
2203
2232
2173
2207
174,300
+0.00(+0.00%)
Dec 02, 2013
2203
2232
2173
2207
0
-13.13(-0.59%)
Dec 01, 2013
2222
2225
2212
2220
0
+0.00(+0.00%)
Nov 30, 2013
2222
2225
2212
2220
107,000
+1.13(+0.05%)
Nov 29, 2013
2204
2234
2203
2219
134,500
+18.30(+0.83%)
Nov 28, 2013
2182
2208
2177
2201
115,400
+18.00(+0.82%)
Nov 27, 2013
2184
2193
2176
2183
100,500
-3.04(-0.14%)
Nov 26, 2013
2186
2209
2181
2186
108,300
+0.00(+0.00%)
Nov 25, 2013
2186
2209
2181
2186
0
-10.27(-0.47%)
Nov 24, 2013
2206
2211
2189
2196
0
+0.00(+0.00%)
Nov 23, 2013
2206
2211
2189
2196
113,800
-9.39(-0.43%)
Nov 22, 2013
2197
2207
2178
2206
137,200
-0.84(-0.04%)
Nov 21, 2013
2201
2207
2187
2207
119,000
+13.49(+0.62%)
Nov 20, 2013
2198
2203
2186
2193
125,000
-4.10(-0.19%)
Nov 19, 2013
2147
2198
2144
2197
157,500
+0.00(+0.00%)
Nov 18, 2013
2147
2198
2144
2197
0
+61.39(+2.87%)
Nov 17, 2013
2101
2153
2101
2136
0
+0.00(+0.00%)
Nov 16, 2013
2101
2153
2101
2136
125,900
+35.32(+1.68%)
Nov 15, 2013
2087
2102
2079
2101
83,800
+12.57(+0.60%)
Nov 14, 2013
2118
2118
2086
2088
88,300
-38.83(-1.83%)
Nov 13, 2013
2111
2128
2108
2127
79,400
+17.30(+0.82%)
Nov 12, 2013
2103
2117
2094
2109
69,700
+0.00(+0.00%)
Nov 11, 2013
2103
2117
2094
2109
0
+3.34(+0.16%)
Nov 10, 2013
2121
2129
2104
2106
0
+0.00(+0.00%)
Nov 09, 2013
2121
2129
2104
2106
83,100
-23.27(-1.09%)
Nov 08, 2013
2137
2142
2119
2129
81,800
-10.21(-0.48%)
Nov 07, 2013
2149
2166
2139
2140
100,500
-17.63(-0.82%)
Nov 06, 2013
2140
2158
2125
2157
91,900
+7.61(+0.35%)
Nov 05, 2013
2156
2161
2143
2150
76,100
+0.00(+0.00%)
Nov 04, 2013
2156
2161
2143
2150
0
+0.07(+0.00%)
Nov 03, 2013
2140
2157
2133
2150
0
+0.00(+0.00%)
Nov 02, 2013
2140
2157
2133
2150
0
+0.00(+0.00%)
Nov 01, 2013
2140
2157
2133
2150
89,100
+7.95(+0.37%)
Oct 31, 2013
2156
2156
2137
2142
108,100
-18.85(-0.87%)
Oct 30, 2013
2127
2162
2122
2160
119,600
+31.60(+1.48%)
Oct 29, 2013
2135
2164
2093
2129
143,100
-5.01(-0.23%)
Oct 28, 2013
2136
2141
2123
2134
88,400
+0.91(+0.04%)
Oct 27, 2013
2164
2171
2123
2133
0
+0.00(+0.00%)
Oct 26, 2013
2164
2171
2123
2133
0
+0.00(+0.00%)
Oct 25, 2013
2164
2171
2123
2133
113,900
-31.36(-1.45%)
Oct 24, 2013
2179
2183
2160
2164
103,000
-18.79(-0.86%)
Oct 23, 2013
2213
2227
2178
2183
146,300
-27.54(-1.25%)
Oct 22, 2013
2227
2227
2204
2211
149,100
-18.59(-0.83%)
Oct 21, 2013
2198
2230
2190
2229
136,700
+35.46(+1.62%)
Oct 20, 2013
2189
2203
2184
2194
0
+0.00(+0.00%)
Oct 19, 2013
2189
2203
2184
2194
0
+0.00(+0.00%)
Oct 18, 2013
2189
2203
2184
2194
103,700
+5.24(+0.24%)
Oct 17, 2013
2202
2211
2183
2189
126,800
-4.53(-0.21%)
Oct 16, 2013
2228
2228
2183
2193
154,600
-40.34(-1.81%)
Oct 15, 2013
2238
2240
2221
2233
153,700
-4.36(-0.19%)
Oct 14, 2013
2232
2243
2226
2238
166,000
+9.62(+0.43%)
Oct 13, 2013
2201
2229
2201
2228
0
+0.00(+0.00%)
Oct 12, 2013
2201
2229
2201
2228
0
+0.00(+0.00%)
Oct 11, 2013
2201
2229
2201
2228
156,900
+37.22(+1.70%)
Oct 10, 2013
2214
2215
2186
2191
149,800
-20.84(-0.94%)
Oct 09, 2013
2191
2212
2185
2212
130,900
+13.57(+0.62%)
Oct 08, 2013
2172
2200
2161
2198
126,700
+23.54(+1.08%)
Oct 07, 2013
2168
2176
2165
2175
0
+0.00(+0.00%)
Oct 06, 2013
2168
2176
2165
2175
0
+0.00(+0.00%)
Oct 05, 2013
2168
2176
2165
2175
0
+0.00(+0.00%)
Oct 04, 2013
2168
2176
2165
2175
0
+0.00(+0.00%)
Oct 03, 2013
2168
2176
2165
2175
0
+0.00(+0.00%)
Oct 02, 2013
2168
2176
2165
2175
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.