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, 2009
1689
1704
1666
1673
369,400
-16.91(-1.00%)
Sep 29, 2009
1696
1697
1681
1690
343,400
+14.50(+0.87%)
Sep 28, 2009
1679
1685
1669
1676
351,000
-15.93(-0.94%)
Sep 25, 2009
1686
1692
1663
1691
391,200
-2.40(-0.14%)
Sep 24, 2009
1706
1716
1681
1694
420,600
-17.59(-1.03%)
Sep 23, 2009
1723
1723
1706
1711
502,600
-7.41(-0.43%)
Sep 22, 2009
1702
1721
1702
1719
447,600
+23.38(+1.38%)
Sep 21, 2009
1701
1709
1692
1696
516,800
-4.21(-0.25%)
Sep 18, 2009
1695
1713
1692
1700
499,400
+4.24(+0.25%)
Sep 17, 2009
1700
1705
1682
1695
526,600
+12.14(+0.72%)
Sep 16, 2009
1660
1694
1660
1683
567,200
+29.93(+1.81%)
Sep 15, 2009
1646
1655
1641
1653
548,200
+18.49(+1.13%)
Sep 14, 2009
1653
1654
1629
1635
428,200
-16.79(-1.02%)
Sep 11, 2009
1644
1654
1640
1652
512,600
+7.02(+0.43%)
Sep 10, 2009
1616
1645
1614
1645
580,000
+36.91(+2.30%)
Sep 09, 2009
1622
1623
1603
1608
516,600
-11.92(-0.74%)
Sep 08, 2009
1616
1623
1611
1620
522,400
+11.12(+0.69%)
Sep 07, 2009
1619
1620
1601
1609
410,400
-0.33(-0.02%)
Sep 04, 2009
1623
1623
1597
1609
593,800
-4.63(-0.29%)
Sep 03, 2009
1615
1620
1606
1614
491,600
+0.37(+0.02%)
Sep 02, 2009
1599
1623
1592
1613
560,400
-9.90(-0.61%)
Sep 01, 2009
1592
1624
1583
1623
443,400
+31.21(+1.96%)
Aug 31, 2009
1608
1612
1580
1592
442,800
-16.09(-1.00%)
Aug 28, 2009
1613
1616
1600
1608
454,600
+8.61(+0.54%)
Aug 27, 2009
1609
1614
1591
1599
425,600
-14.79(-0.92%)
Aug 26, 2009
1608
1615
1602
1614
450,400
+12.74(+0.80%)
Aug 25, 2009
1603
1610
1596
1601
460,200
-10.84(-0.67%)
Aug 24, 2009
1604
1614
1602
1612
540,200
+31.24(+1.98%)
Aug 21, 2009
1583
1590
1564
1581
513,200
+4.59(+0.29%)
Aug 20, 2009
1560
1577
1544
1576
454,200
+30.43(+1.97%)
Aug 19, 2009
1555
1565
1546
1546
520,800
-4.28(-0.28%)
Aug 18, 2009
1534
1561
1531
1550
597,400
+3.18(+0.21%)
Aug 17, 2009
1589
1589
1542
1547
593,800
-44.35(-2.79%)
Aug 14, 2009
1582
1594
1579
1591
604,400
+26.77(+1.71%)
Aug 13, 2009
1579
1581
1565
1565
560,200
-0.71(-0.05%)
Aug 12, 2009
1572
1572
1553
1565
507,000
-13.86(-0.88%)
Aug 11, 2009
1572
1580
1571
1579
571,200
+3.10(+0.20%)
Aug 10, 2009
1585
1588
1573
1576
489,800
+0.11(+0.01%)
Aug 07, 2009
1563
1577
1559
1576
476,400
+10.96(+0.70%)
Aug 06, 2009
1556
1572
1546
1565
491,000
+5.57(+0.36%)
Aug 05, 2009
1572
1575
1558
1559
492,800
-6.90(-0.44%)
Aug 04, 2009
1577
1586
1558
1566
588,400
+1.39(+0.09%)
Aug 03, 2009
1562
1570
1555
1565
489,000
+7.69(+0.49%)
Jul 31, 2009
1543
1559
1537
1557
465,600
+22.55(+1.47%)
Jul 30, 2009
1525
1535
1511
1535
430,400
+10.42(+0.68%)
Jul 29, 2009
1524
1530
1516
1524
485,200
-1.71(-0.11%)
Jul 28, 2009
1521
1529
1518
1526
429,600
+1.98(+0.13%)
Jul 27, 2009
1511
1529
1506
1524
503,200
+21.46(+1.43%)
Jul 24, 2009
1508
1511
1497
1503
531,000
+6.10(+0.41%)
Jul 23, 2009
1495
1505
1485
1496
641,600
+2.45(+0.16%)
Jul 22, 2009
1492
1496
1485
1494
506,000
+5.05(+0.34%)
Jul 21, 2009
1489
1497
1481
1489
513,000
+10.48(+0.71%)
Jul 20, 2009
1448
1480
1447
1479
504,000
+38.41(+2.67%)
Jul 17, 2009
1443
1446
1433
1440
402,800
+7.88(+0.55%)
Jul 16, 2009
1438
1442
1427
1432
422,400
+11.36(+0.80%)
Jul 15, 2009
1403
1422
1402
1421
396,400
+35.30(+2.55%)
Jul 14, 2009
1401
1402
1378
1386
425,400
+7.44(+0.54%)
Jul 13, 2009
1426
1426
1378
1378
444,200
-50.50(-3.53%)
Jul 10, 2009
1436
1436
1416
1429
454,800
-2.27(-0.16%)
Jul 09, 2009
1429
1444
1426
1431
434,400
-0.13(-0.01%)
Jul 08, 2009
1425
1431
1413
1431
433,400
-3.18(-0.22%)
Jul 07, 2009
1434
1440
1427
1434
451,000
+5.26(+0.37%)
Jul 06, 2009
1419
1434
1416
1429
380,000
+8.90(+0.63%)
Jul 03, 2009
1390
1420
1389
1420
397,400
+8.56(+0.61%)
Jul 02, 2009
1419
1419
1403
1411
463,000
-0.18(-0.01%)
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.