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
Swiss Market Index
(IX:
SSMI
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 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
8788
8841
8772
8835
45,893,500
+58.40(+0.67%)
Sep 29, 2014
8797
8801
8744
8777
41,792,300
+2.30(+0.03%)
Sep 26, 2014
8756
8806
8727
8774
43,838,800
+1.60(+0.02%)
Sep 25, 2014
8813
8845
8745
8773
46,226,900
-24.40(-0.28%)
Sep 24, 2014
8772
8801
8754
8797
43,417,000
+33.40(+0.38%)
Sep 23, 2014
8804
8814
8730
8764
40,921,300
-53.70(-0.61%)
Sep 22, 2014
8817
8840
8801
8818
36,882,600
-22.70(-0.26%)
Sep 19, 2014
8869
8874
8823
8840
71,793,104
+9.70(+0.11%)
Sep 18, 2014
8819
8833
8788
8830
45,184,800
+4.90(+0.06%)
Sep 17, 2014
8809
8830
8802
8826
41,623,100
+21.20(+0.24%)
Sep 16, 2014
8790
8809
8778
8804
34,195,300
+8.00(+0.09%)
Sep 15, 2014
8768
8801
8752
8796
27,850,000
+0.50(+0.01%)
Sep 12, 2014
8833
8833
8779
8796
30,241,000
-33.10(-0.37%)
Sep 11, 2014
8830
8832
8793
8829
31,978,300
+12.90(+0.15%)
Sep 10, 2014
8806
8818
8774
8816
38,012,100
-9.50(-0.11%)
Sep 09, 2014
8824
8847
8821
8826
40,308,500
+8.40(+0.10%)
Sep 08, 2014
8803
8819
8777
8817
29,267,200
+28.40(+0.32%)
Sep 05, 2014
8823
8832
8766
8789
40,467,200
-46.00(-0.52%)
Sep 04, 2014
8794
8856
8786
8835
53,966,400
+31.20(+0.35%)
Sep 03, 2014
8795
8854
8794
8804
53,313,000
+46.30(+0.53%)
Sep 02, 2014
8756
8777
8740
8757
37,751,800
+10.30(+0.12%)
Sep 01, 2014
8706
8755
8699
8747
36,393,100
+88.00(+1.02%)
Aug 29, 2014
8652
8669
8610
8659
32,948,700
+36.80(+0.43%)
Aug 28, 2014
8655
8658
8598
8622
34,125,900
-47.60(-0.55%)
Aug 27, 2014
8661
8690
8645
8670
32,272,500
-3.50(-0.04%)
Aug 26, 2014
8612
8676
8604
8673
32,063,100
+61.70(+0.72%)
Aug 25, 2014
8602
8617
8576
8612
24,850,000
+57.40(+0.67%)
Aug 22, 2014
8576
8580
8534
8554
30,278,200
-15.80(-0.18%)
Aug 21, 2014
8540
8592
8536
8570
36,488,200
+42.10(+0.49%)
Aug 20, 2014
8536
8539
8507
8528
33,567,200
+2.50(+0.03%)
Aug 19, 2014
8473
8528
8473
8525
29,182,400
+71.80(+0.85%)
Aug 18, 2014
8436
8465
8424
8454
30,241,000
+86.90(+1.04%)
Aug 15, 2014
8460
8484
8367
8367
47,221,200
-63.40(-0.75%)
Aug 14, 2014
8366
8436
8366
8430
38,422,300
+41.40(+0.49%)
Aug 13, 2014
8352
8389
8343
8389
28,415,800
+58.90(+0.71%)
Aug 12, 2014
8336
8362
8316
8330
38,533,600
-0.10(-0.00%)
Aug 11, 2014
8312
8359
8308
8330
39,215,200
+55.20(+0.67%)
Aug 08, 2014
8263
8282
8184
8275
62,157,000
-32.10(-0.39%)
Aug 07, 2014
8299
8345
8280
8307
61,470,800
+16.60(+0.20%)
Aug 06, 2014
8302
8304
8219
8290
54,014,900
-51.80(-0.62%)
Aug 05, 2014
8322
8388
8309
8342
46,474,400
+38.00(+0.46%)
Aug 04, 2014
8382
8410
8286
8304
58,677,900
-106.27(-1.26%)
Aug 03, 2014
8480
8507
8396
8410
0
+0.00(+0.00%)
Aug 02, 2014
8480
8507
8396
8410
0
+0.00(+0.00%)
Aug 01, 2014
8480
8507
8396
8410
0
-0.03(-0.00%)
Jul 31, 2014
8480
8506
8396
8410
52,491,900
-87.10(-1.03%)
Jul 30, 2014
8513
8536
8474
8497
52,930,900
-34.70(-0.41%)
Jul 29, 2014
8539
8563
8502
8532
47,108,700
+2.00(+0.02%)
Jul 28, 2014
8568
8568
8492
8530
34,669,800
-41.40(-0.48%)
Jul 25, 2014
8602
8620
8552
8572
36,622,900
-65.50(-0.76%)
Jul 24, 2014
8637
8661
8593
8637
44,364,500
+31.90(+0.37%)
Jul 23, 2014
8564
8612
8562
8605
46,981,100
+10.90(+0.13%)
Jul 22, 2014
8543
8598
8526
8594
45,928,400
+80.20(+0.94%)
Jul 21, 2014
8513
8526
8478
8514
33,566,400
+2.57(+0.03%)
Jul 20, 2014
8522
8530
8489
8511
0
+0.00(+0.00%)
Jul 19, 2014
8522
8530
8489
8511
0
+0.03(+0.00%)
Jul 18, 2014
8522
8530
8489
8511
38,636,100
-36.70(-0.43%)
Jul 17, 2014
8569
8614
8538
8548
32,260,000
-69.00(-0.80%)
Jul 16, 2014
8605
8651
8597
8617
32,833,000
+42.80(+0.50%)
Jul 15, 2014
8555
8616
8555
8574
38,850,200
+8.60(+0.10%)
Jul 14, 2014
8495
8593
8490
8566
36,119,800
+97.18(+1.15%)
Jul 13, 2014
8488
8505
8428
8469
0
+0.00(+0.00%)
Jul 12, 2014
8488
8505
8428
8469
0
+0.02(+0.00%)
Jul 11, 2014
8488
8505
8428
8468
36,397,500
-5.70(-0.07%)
Jul 10, 2014
8537
8545
8431
8474
55,609,700
-65.50(-0.77%)
Jul 09, 2014
8562
8563
8506
8540
34,570,000
-14.80(-0.17%)
Jul 08, 2014
8612
8618
8554
8554
40,546,800
-58.30(-0.68%)
Jul 07, 2014
8667
8675
8603
8613
36,714,900
-65.42(-0.75%)
Jul 06, 2014
8688
8708
8677
8678
0
+0.00(+0.00%)
Jul 05, 2014
8688
8708
8677
8678
0
+0.02(+0.00%)
Jul 04, 2014
8688
8708
8677
8678
21,512,200
-16.10(-0.19%)
Jul 03, 2014
8613
8696
8605
8694
40,854,000
+87.10(+1.01%)
Jul 02, 2014
8615
8642
8596
8607
33,728,800
-0.80(-0.01%)
Jul 01, 2014
8572
8622
8569
8608
42,752,200
+53.50(+0.63%)
Jun 30, 2014
8558
8593
8532
8554
38,590,500
-7.61(-0.09%)
Jun 29, 2014
8545
8562
8529
8562
0
+0.00(+0.00%)
Jun 28, 2014
8545
8562
8529
8562
0
+0.01(+0.00%)
Jun 27, 2014
8545
8562
8529
8562
41,701,800
+20.80(+0.24%)
Jun 26, 2014
8585
8592
8520
8541
57,673,800
-40.70(-0.47%)
Jun 25, 2014
8634
8641
8558
8582
44,917,900
-91.30(-1.05%)
Jun 24, 2014
8674
8691
8636
8673
45,859,300
+28.70(+0.33%)
Jun 23, 2014
8687
8696
8630
8645
33,008,100
-57.01(-0.66%)
Jun 22, 2014
8694
8725
8684
8702
0
+0.00(+0.00%)
Jun 21, 2014
8694
8725
8684
8702
0
+0.01(+0.00%)
Jun 20, 2014
8694
8725
8684
8702
74,565,400
+27.20(+0.31%)
Jun 19, 2014
8692
8698
8667
8674
42,996,300
+17.10(+0.20%)
Jun 18, 2014
8663
8700
8650
8657
32,940,400
-10.50(-0.12%)
Jun 17, 2014
8670
8684
8647
8668
45,410,700
+4.20(+0.05%)
Jun 16, 2014
8638
8666
8626
8664
42,595,900
+9.84(+0.11%)
Jun 15, 2014
8652
8659
8588
8654
0
+0.00(+0.00%)
Jun 14, 2014
8652
8659
8588
8654
0
-0.04(-0.00%)
Jun 13, 2014
8652
8659
8588
8654
41,427,400
-17.20(-0.20%)
Jun 12, 2014
8714
8716
8661
8671
33,377,000
-41.10(-0.47%)
Jun 11, 2014
8754
8764
8692
8712
42,144,100
-40.80(-0.47%)
Jun 10, 2014
8675
8759
8674
8753
40,872,400
+93.21(+1.08%)
Jun 08, 2014
8647
8663
8606
8660
0
+0.00(+0.00%)
Jun 07, 2014
8647
8663
8606
8660
0
-0.01(-0.00%)
Jun 06, 2014
8647
8663
8606
8660
36,142,300
+16.40(+0.19%)
Jun 05, 2014
8655
8706
8643
8643
41,434,300
-17.80(-0.21%)
Jun 04, 2014
8663
8695
8643
8661
34,743,100
-0.10(-0.00%)
Jun 03, 2014
8680
8684
8648
8661
29,001,200
-27.80(-0.32%)
Jun 02, 2014
8715
8718
8675
8689
29,752,600
+14.48(+0.17%)
Jun 01, 2014
8703
8706
8663
8675
0
+0.00(+0.00%)
May 31, 2014
8703
8706
8663
8675
0
+0.02(+0.00%)
May 30, 2014
8703
8706
8663
8674
48,566,000
-32.00(-0.37%)
May 29, 2014
8705
8719
8694
8706
0
+0.00(+0.00%)
May 28, 2014
8705
8719
8694
8706
31,384,600
-3.90(-0.04%)
May 27, 2014
8712
8720
8674
8710
30,928,900
-2.00(-0.02%)
May 26, 2014
8706
8715
8697
8712
18,520,700
+8.56(+0.10%)
May 25, 2014
8705
8722
8677
8704
0
+0.00(+0.00%)
May 24, 2014
8705
8722
8677
8704
0
+0.04(+0.00%)
May 23, 2014
8705
8722
8677
8704
30,697,600
+9.80(+0.11%)
May 22, 2014
8667
8697
8637
8694
29,728,200
+38.10(+0.44%)
May 21, 2014
8626
8671
8606
8656
33,606,400
+20.30(+0.24%)
May 20, 2014
8652
8689
8629
8636
40,748,700
-10.40(-0.12%)
May 19, 2014
8652
8664
8599
8646
38,758,400
-37.62(-0.43%)
May 18, 2014
8648
8684
8625
8684
0
+0.00(+0.00%)
May 17, 2014
8648
8684
8625
8684
0
+0.02(+0.00%)
May 16, 2014
8648
8684
8625
8684
59,670,300
+38.90(+0.45%)
May 15, 2014
8620
8672
8616
8645
57,054,200
+33.00(+0.38%)
May 14, 2014
8562
8612
8558
8612
34,627,200
+68.10(+0.80%)
May 13, 2014
8551
8564
8511
8544
36,856,000
-1.50(-0.02%)
May 12, 2014
8518
8549
8490
8545
47,020,500
+34.71(+0.41%)
May 11, 2014
8445
8510
8440
8510
0
+0.00(+0.00%)
May 10, 2014
8445
8510
8440
8510
0
-0.01(-0.00%)
May 09, 2014
8445
8510
8440
8510
43,224,600
+44.70(+0.53%)
May 08, 2014
8446
8475
8424
8466
51,961,800
+44.00(+0.52%)
May 07, 2014
8380
8441
8378
8422
50,229,900
+25.90(+0.31%)
May 06, 2014
8430
8441
8371
8396
44,817,600
-13.30(-0.16%)
May 05, 2014
8425
8432
8342
8409
35,504,800
-33.61(-0.40%)
May 04, 2014
8461
8500
8429
8443
0
+0.00(+0.00%)
May 03, 2014
8461
8500
8429
8443
0
+0.01(+0.00%)
May 02, 2014
8461
8500
8429
8443
47,602,900
-33.96(-0.40%)
May 01, 2014
8461
8487
8447
8477
0
-0.04(-0.00%)
Apr 30, 2014
8461
8487
8447
8477
49,605,000
+42.00(+0.50%)
Apr 29, 2014
8393
8458
8391
8435
61,829,400
+49.80(+0.59%)
Apr 28, 2014
8402
8427
8385
8385
32,348,800
+10.43(+0.12%)
Apr 27, 2014
8379
8407
8352
8374
0
+0.00(+0.00%)
Apr 26, 2014
8379
8407
8352
8374
0
-0.03(-0.00%)
Apr 25, 2014
8379
8407
8352
8374
36,761,300
-34.60(-0.41%)
Apr 24, 2014
8455
8472
8348
8409
37,334,900
-34.20(-0.41%)
Apr 23, 2014
8474
8496
8442
8443
29,534,900
-18.00(-0.21%)
Apr 22, 2014
8450
8492
8432
8461
41,216,800
+86.22(+1.03%)
Apr 21, 2014
8326
8375
8296
8375
0
+0.00(+0.00%)
Apr 20, 2014
8326
8375
8296
8375
0
+0.00(+0.00%)
Apr 19, 2014
8326
8375
8296
8375
0
+0.00(+0.00%)
Apr 18, 2014
8326
8375
8296
8375
0
-0.02(-0.00%)
Apr 17, 2014
8326
8375
8296
8375
41,270,100
+52.40(+0.63%)
Apr 16, 2014
8336
8349
8295
8323
40,087,500
+42.20(+0.51%)
Apr 15, 2014
8348
8355
8264
8280
51,538,200
-32.40(-0.39%)
Apr 14, 2014
8252
8317
8235
8313
49,753,100
+14.08(+0.17%)
Apr 13, 2014
8353
8358
8237
8299
0
+0.00(+0.00%)
Apr 12, 2014
8353
8358
8237
8299
0
+0.02(+0.00%)
Apr 11, 2014
8353
8358
8237
8299
51,636,100
-121.80(-1.45%)
Apr 10, 2014
8436
8476
8392
8421
37,192,600
+9.20(+0.11%)
Apr 09, 2014
8420
8436
8384
8411
117,740,000
-12.00(-0.14%)
Apr 08, 2014
8432
8443
8388
8423
45,669,100
+18.30(+0.22%)
Apr 07, 2014
8409
8448
8391
8405
48,264,100
-97.90(-1.15%)
Apr 06, 2014
8523
8534
8469
8503
0
+0.00(+0.00%)
Apr 05, 2014
8523
8534
8469
8503
0
+0.00(+0.00%)
Apr 04, 2014
8523
8534
8469
8503
40,114,600
-18.60(-0.22%)
Apr 03, 2014
8518
8546
8495
8522
33,997,000
+13.30(+0.16%)
Apr 02, 2014
8499
8526
8459
8508
43,388,500
+51.00(+0.60%)
Apr 01, 2014
8481
8509
8450
8457
46,533,800
+3.50(+0.04%)
Mar 31, 2014
8442
8490
8432
8454
45,478,800
+80.57(+0.96%)
Mar 30, 2014
8340
8385
8338
8373
0
+0.00(+0.00%)
Mar 29, 2014
8340
8385
8338
8373
0
+0.03(+0.00%)
Mar 28, 2014
8340
8385
8338
8373
32,763,200
+45.30(+0.54%)
Mar 27, 2014
8326
8358
8302
8328
35,314,600
-6.40(-0.08%)
Mar 26, 2014
8311
8392
8310
8334
41,837,000
+35.10(+0.42%)
Mar 25, 2014
8212
8315
8207
8299
38,008,500
+101.20(+1.23%)
Mar 24, 2014
8301
8302
8173
8198
39,712,700
-91.76(-1.11%)
Mar 23, 2014
8284
8330
8277
8290
0
+0.00(+0.00%)
Mar 22, 2014
8284
8330
8277
8290
0
-0.04(-0.00%)
Mar 21, 2014
8284
8330
8277
8290
109,515,696
+28.10(+0.34%)
Mar 20, 2014
8205
8262
8175
8262
43,911,800
+35.10(+0.43%)
Mar 19, 2014
8247
8265
8227
8227
43,479,100
-13.50(-0.16%)
Mar 18, 2014
8168
8286
8144
8240
47,187,100
+78.30(+0.96%)
Mar 17, 2014
8094
8187
8091
8162
41,514,700
+47.78(+0.59%)
Mar 15, 2014
8163
8186
8093
8114
0
+0.02(+0.00%)
Mar 14, 2014
8163
8186
8093
8114
69,544,304
-91.90(-1.12%)
Mar 13, 2014
8306
8325
8206
8206
49,787,600
-104.50(-1.26%)
Mar 12, 2014
8353
8369
8276
8310
43,767,100
-49.10(-0.59%)
Mar 11, 2014
8392
8411
8352
8360
29,044,500
-8.10(-0.10%)
Mar 10, 2014
8363
8404
8329
8368
33,211,600
-10.98(-0.13%)
Mar 09, 2014
8489
8495
8378
8379
0
-0.02(-0.00%)
Mar 08, 2014
8489
8495
8378
8379
41,722,700
-105.60(-1.24%)
Mar 07, 2014
8463
8500
8462
8484
37,301,500
+24.60(+0.29%)
Mar 06, 2014
8435
8474
8422
8460
39,211,900
+14.40(+0.17%)
Mar 05, 2014
8353
8446
8349
8445
45,507,800
+164.20(+1.98%)
Mar 04, 2014
8372
8384
8279
8281
53,432,200
-0.01(-0.00%)
Mar 03, 2014
8372
8384
8279
8281
0
-194.32(-2.29%)
Mar 02, 2014
8490
8519
8451
8475
0
+0.03(+0.00%)
Mar 01, 2014
8490
8519
8451
8475
44,376,600
+4.40(+0.05%)
Feb 28, 2014
8486
8488
8431
8471
46,189,500
-62.10(-0.73%)
Feb 27, 2014
8507
8533
8454
8533
47,390,600
+26.70(+0.31%)
Feb 26, 2014
8462
8506
8451
8506
32,218,800
+20.80(+0.25%)
Feb 25, 2014
8414
8486
8403
8486
30,425,200
+0.02(+0.00%)
Feb 24, 2014
8415
8485
8403
8485
0
+53.70(+0.64%)
Feb 23, 2014
8419
8432
8392
8432
0
-0.02(-0.00%)
Feb 22, 2014
8418
8432
8392
8432
67,523,800
+48.50(+0.58%)
Feb 21, 2014
8338
8384
8332
8383
34,444,200
-27.30(-0.32%)
Feb 20, 2014
8385
8413
8368
8411
31,332,100
-9.30(-0.11%)
Feb 19, 2014
8422
8428
8375
8420
38,279,500
+4.20(+0.05%)
Feb 18, 2014
8427
8453
8409
8416
25,975,200
-1.88(-0.02%)
Feb 17, 2014
8380
8422
8359
8418
0
+0.00(+0.00%)
Feb 16, 2014
8380
8422
8359
8418
0
-0.02(-0.00%)
Feb 15, 2014
8380
8422
8359
8418
36,759,000
+33.70(+0.40%)
Feb 14, 2014
8356
8391
8325
8384
49,105,900
-18.50(-0.22%)
Feb 13, 2014
8402
8436
8382
8402
46,712,400
+40.90(+0.49%)
Feb 12, 2014
8338
8362
8316
8362
44,785,600
+36.60(+0.44%)
Feb 11, 2014
8356
8360
8306
8325
37,364,200
+0.05(+0.00%)
Feb 10, 2014
8357
8360
8306
8325
0
+6.25(+0.08%)
Feb 09, 2014
8251
8319
8229
8319
0
+0.00(+0.00%)
Feb 08, 2014
8251
8319
8229
8319
49,448,100
+100.20(+1.22%)
Feb 07, 2014
8133
8236
8111
8218
59,826,700
+105.40(+1.30%)
Feb 06, 2014
8097
8137
8079
8113
51,500,600
+20.50(+0.25%)
Feb 05, 2014
8076
8122
8054
8092
76,066,096
-14.50(-0.18%)
Feb 04, 2014
8202
8244
8096
8107
52,324,400
-0.02(-0.00%)
Feb 03, 2014
8202
8245
8096
8107
0
-84.31(-1.03%)
Feb 02, 2014
8185
8199
8085
8191
0
+0.03(+0.00%)
Feb 01, 2014
8185
8199
8085
8191
54,821,000
-13.70(-0.17%)
Jan 31, 2014
8071
8209
8067
8205
41,545,100
+69.20(+0.85%)
Jan 30, 2014
8230
8249
8080
8136
58,437,300
-50.80(-0.62%)
Jan 29, 2014
8132
8223
8131
8187
54,656,100
+54.40(+0.67%)
Jan 28, 2014
8179
8182
8106
8132
56,592,700
+0.04(+0.00%)
Jan 27, 2014
8179
8182
8106
8132
0
-69.34(-0.85%)
Jan 25, 2014
8376
8381
8198
8202
63,513,200
-203.50(-2.42%)
Jan 24, 2014
8448
8502
8383
8405
50,613,200
-61.70(-0.73%)
Jan 23, 2014
8488
8505
8429
8467
53,960,200
-19.70(-0.23%)
Jan 22, 2014
8479
8544
8473
8486
53,125,500
+5.40(+0.06%)
Jan 21, 2014
8472
8501
8465
8481
36,496,800
+0.05(+0.00%)
Jan 20, 2014
8472
8501
8465
8481
0
+2.05(+0.02%)
Jan 18, 2014
8474
8486
8457
8479
77,620,304
+28.20(+0.33%)
Jan 17, 2014
8423
8465
8417
8451
50,906,300
+27.30(+0.32%)
Jan 16, 2014
8409
8434
8386
8423
46,225,200
+38.70(+0.46%)
Jan 15, 2014
8333
8388
8325
8385
40,357,300
-28.20(-0.34%)
Jan 14, 2014
8397
8421
8371
8413
49,283,900
+0.01(+0.00%)
Jan 13, 2014
8397
8421
8371
8413
0
+47.77(+0.57%)
Jan 12, 2014
8364
8401
8350
8365
0
+0.02(+0.00%)
Jan 11, 2014
8364
8401
8350
8365
47,850,900
+69.20(+0.83%)
Jan 10, 2014
8341
8363
8284
8296
46,594,300
-56.90(-0.68%)
Jan 09, 2014
8340
8353
8310
8353
53,361,500
+33.40(+0.40%)
Jan 08, 2014
8291
8346
8268
8319
44,805,100
+47.20(+0.57%)
Jan 07, 2014
8263
8285
8232
8272
41,719,700
-0.03(-0.00%)
Jan 06, 2014
8263
8285
8232
8272
0
+1.77(+0.02%)
Jan 05, 2014
8179
8275
8168
8270
0
-0.04(-0.00%)
Jan 04, 2014
8179
8275
8168
8270
36,809,300
+41.50(+0.50%)
Jan 03, 2014
8215
8229
8169
8229
0
+26.02(+0.32%)
Jan 02, 2014
8215
8216
8169
8203
0
+0.00(+0.00%)
Jan 01, 2014
8215
8216
8169
8203
0
-0.02(-0.00%)
Dec 31, 2013
8215
8216
8169
8203
24,526,500
+0.02(+0.00%)
Dec 30, 2013
8215
8216
8169
8203
0
-18.92(-0.23%)
Dec 29, 2013
8174
8222
8171
8222
0
+0.00(+0.00%)
Dec 28, 2013
8174
8222
8171
8222
24,421,500
+0.00(+0.00%)
Dec 27, 2013
8174
8222
8171
8222
0
+114.80(+1.42%)
Dec 26, 2013
8085
8108
8060
8107
0
+0.00(+0.00%)
Dec 25, 2013
8085
8108
8060
8107
0
+0.00(+0.00%)
Dec 24, 2013
8085
8108
8060
8107
20,293,000
+0.00(+0.00%)
Dec 23, 2013
8085
8108
8060
8107
0
+25.75(+0.32%)
Dec 22, 2013
8086
8089
8052
8081
0
-0.05(-0.00%)
Dec 21, 2013
8086
8089
8052
8081
90,332,600
+80.20(+1.00%)
Dec 20, 2013
7971
8014
7960
8001
33,741,900
+119.90(+1.52%)
Dec 19, 2013
7887
7912
7869
7881
52,538,800
+50.30(+0.64%)
Dec 18, 2013
7858
7890
7831
7831
41,601,300
-25.30(-0.32%)
Dec 17, 2013
7809
7903
7767
7856
41,297,000
+0.03(+0.00%)
Dec 16, 2013
7809
7903
7767
7856
0
+27.36(+0.35%)
Dec 15, 2013
7848
7871
7815
7829
0
+0.01(+0.00%)
Dec 14, 2013
7848
7871
7815
7829
33,672,100
-20.70(-0.26%)
Dec 13, 2013
7932
7943
7850
7850
44,434,600
-106.70(-1.34%)
Dec 12, 2013
7936
8016
7936
7956
33,400,400
-15.50(-0.19%)
Dec 11, 2013
8028
8048
7966
7972
37,944,900
-84.50(-1.05%)
Dec 10, 2013
8076
8078
8034
8056
35,910,600
-0.03(-0.00%)
Dec 09, 2013
8076
8079
8034
8056
0
-9.74(-0.12%)
Dec 08, 2013
8048
8079
8010
8066
0
-0.03(-0.00%)
Dec 07, 2013
8048
8079
8010
8066
39,969,100
+40.50(+0.50%)
Dec 06, 2013
8013
8081
8009
8026
37,171,900
-19.90(-0.25%)
Dec 05, 2013
8076
8116
8025
8046
43,034,400
-64.40(-0.79%)
Dec 04, 2013
8246
8252
8105
8110
41,999,900
-147.40(-1.79%)
Dec 03, 2013
8264
8287
8230
8257
29,312,600
-0.02(-0.00%)
Dec 02, 2013
8264
8287
8230
8257
0
-6.88(-0.08%)
Dec 01, 2013
8248
8285
8246
8264
0
+0.00(+0.00%)
Nov 30, 2013
8248
8285
8246
8264
28,807,800
+6.60(+0.08%)
Nov 29, 2013
8244
8267
8234
8258
38,725,700
+11.90(+0.14%)
Nov 28, 2013
8252
8272
8225
8246
30,495,400
+6.80(+0.08%)
Nov 27, 2013
8281
8298
8239
8239
31,634,300
-65.20(-0.79%)
Nov 26, 2013
8278
8324
8272
8304
29,464,700
+0.05(+0.00%)
Nov 25, 2013
8278
8324
8272
8304
0
+53.62(+0.65%)
Nov 24, 2013
8316
8343
8247
8250
0
+0.03(+0.00%)
Nov 23, 2013
8316
8342
8247
8250
37,144,000
-18.30(-0.22%)
Nov 22, 2013
8235
8305
8230
8269
35,983,700
-12.50(-0.15%)
Nov 21, 2013
8278
8315
8250
8281
34,793,300
-18.90(-0.23%)
Nov 20, 2013
8316
8330
8285
8300
28,532,000
-51.30(-0.61%)
Nov 19, 2013
8322
8366
8306
8351
33,527,100
+0.02(+0.00%)
Nov 18, 2013
8322
8366
8306
8351
0
+24.07(+0.29%)
Nov 17, 2013
8325
8329
8295
8327
0
+0.01(+0.00%)
Nov 16, 2013
8325
8329
8295
8327
33,331,800
+22.30(+0.27%)
Nov 15, 2013
8312
8312
8269
8305
35,778,600
+70.30(+0.85%)
Nov 14, 2013
8250
8263
8195
8235
36,590,300
-26.60(-0.32%)
Nov 13, 2013
8255
8299
8248
8261
33,537,800
-18.90(-0.23%)
Nov 12, 2013
8289
8302
8260
8280
34,287,000
+0.00(+0.00%)
Nov 11, 2013
8289
8301
8260
8280
0
+39.28(+0.48%)
Nov 10, 2013
8204
8250
8172
8241
0
+0.02(+0.00%)
Nov 09, 2013
8204
8250
8172
8241
38,763,400
+11.20(+0.14%)
Nov 08, 2013
8225
8296
8215
8230
52,641,300
+5.10(+0.06%)
Nov 07, 2013
8181
8254
8178
8225
51,183,700
+75.30(+0.92%)
Nov 06, 2013
8211
8222
8126
8149
57,857,100
-36.40(-0.44%)
Nov 05, 2013
8253
8258
8186
8186
79,128,496
+0.01(+0.00%)
Nov 04, 2013
8253
8259
8186
8186
0
-35.54(-0.43%)
Nov 03, 2013
8235
8247
8177
8221
0
+0.00(+0.00%)
Nov 02, 2013
8235
8247
8177
8221
0
-0.57(-0.01%)
Nov 01, 2013
8235
8247
8178
8222
36,686,000
-12.50(-0.15%)
Oct 31, 2013
8217
8252
8212
8234
48,818,500
+5.90(+0.07%)
Oct 30, 2013
8256
8279
8206
8228
53,907,400
-8.60(-0.10%)
Oct 29, 2013
8261
8290
8224
8237
74,032,800
-54.10(-0.65%)
Oct 28, 2013
8268
8294
8259
8291
32,049,900
+41.79(+0.51%)
Oct 27, 2013
8215
8275
8200
8249
0
+0.00(+0.00%)
Oct 26, 2013
8215
8275
8200
8249
0
+0.01(+0.00%)
Oct 25, 2013
8216
8275
8200
8249
39,878,900
+16.10(+0.20%)
Oct 24, 2013
8231
8243
8193
8233
47,412,300
+18.60(+0.23%)
Oct 23, 2013
8206
8222
8176
8215
29,900,700
-0.20(-0.00%)
Oct 22, 2013
8129
8246
8116
8215
42,744,500
+90.70(+1.12%)
Oct 21, 2013
8111
8128
8077
8124
31,991,000
+39.45(+0.49%)
Oct 20, 2013
8080
8086
8032
8085
0
+0.00(+0.00%)
Oct 19, 2013
8080
8086
8032
8085
0
-0.05(-0.00%)
Oct 18, 2013
8080
8086
8032
8085
48,530,800
+52.30(+0.65%)
Oct 17, 2013
8004
8056
7995
8032
34,488,500
+50.50(+0.63%)
Oct 16, 2013
7946
7995
7902
7982
32,537,500
-2.50(-0.03%)
Oct 15, 2013
7975
8024
7970
7984
35,387,400
+55.90(+0.71%)
Oct 14, 2013
7918
7942
7895
7928
23,200,300
-7.58(-0.10%)
Oct 13, 2013
7897
7937
7865
7936
0
+0.00(+0.00%)
Oct 12, 2013
7897
7937
7865
7936
0
-0.02(-0.00%)
Oct 11, 2013
7897
7937
7865
7936
31,288,600
+85.00(+1.08%)
Oct 10, 2013
7777
7871
7766
7851
35,852,000
+95.80(+1.24%)
Oct 09, 2013
7793
7809
7747
7755
38,787,200
-72.90(-0.93%)
Oct 08, 2013
7871
7894
7824
7828
32,288,700
-59.70(-0.76%)
Oct 07, 2013
7899
7910
7856
7888
30,618,500
-55.81(-0.70%)
Oct 06, 2013
7934
7954
7884
7944
0
+0.00(+0.00%)
Oct 05, 2013
7934
7954
7884
7944
0
+0.01(+0.00%)
Oct 04, 2013
7934
7954
7884
7944
25,545,000
+1.20(+0.02%)
Oct 03, 2013
8002
8005
7931
7942
23,575,600
-21.90(-0.27%)
Oct 02, 2013
8032
8038
7925
7964
31,344,200
-94.60(-1.17%)
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.