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
S&P/TSX Composite
(TSX:
0000
)
22,320.87
+120.08 (+0.54%)
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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, 2009
11481
11458
11251
11395
257,237,952
+0.00(+0.00%)
Sep 29, 2009
11355
11404
11314
11395
194,923,680
+56.30(+0.50%)
Sep 28, 2009
11269
11390
11212
11339
166,605,664
+126.30(+1.13%)
Sep 25, 2009
11237
11293
11175
11212
159,279,472
-73.40(-0.65%)
Sep 24, 2009
11548
11553
11284
11286
217,668,880
-231.70(-2.01%)
Sep 23, 2009
11596
11648
11503
11518
197,618,656
-68.20(-0.59%)
Sep 22, 2009
11534
11602
11425
11586
211,364,320
+161.10(+1.41%)
Sep 21, 2009
11348
11446
11330
11425
173,697,552
-21.40(-0.19%)
Sep 18, 2009
11532
11540
11446
11446
369,937,600
-82.20(-0.71%)
Sep 17, 2009
11536
11614
11447
11528
223,679,616
-27.40(-0.24%)
Sep 16, 2009
11552
11592
11496
11556
256,997,984
+59.80(+0.52%)
Sep 15, 2009
11360
11496
11332
11496
209,964,704
+163.80(+1.45%)
Sep 14, 2009
11175
11332
11167
11332
167,911,488
+78.80(+0.70%)
Sep 11, 2009
11216
11283
11155
11253
208,118,624
+98.20(+0.88%)
Sep 10, 2009
11012
11155
11000
11155
213,760,736
+154.80(+1.41%)
Sep 09, 2009
11082
11114
10966
11000
243,696,624
-105.10(-0.95%)
Sep 08, 2009
11148
11176
11018
11105
210,673,760
+87.80(+0.80%)
Sep 04, 2009
10901
11018
10872
11018
148,070,400
+96.00(+0.88%)
Sep 03, 2009
10769
10922
10701
10922
251,783,472
+220.20(+2.06%)
Sep 02, 2009
10656
10737
10635
10701
246,015,344
+11.50(+0.11%)
Sep 01, 2009
10841
10927
10666
10690
206,259,520
-178.40(-1.64%)
Aug 31, 2009
10866
10978
10773
10868
179,470,208
-109.80(-1.00%)
Aug 28, 2009
10980
11011
10894
10978
164,482,848
+44.00(+0.40%)
Aug 27, 2009
10986
10970
10808
10934
177,967,232
+21.80(+0.20%)
Aug 26, 2009
10861
10961
10838
10912
172,419,680
-8.30(-0.08%)
Aug 25, 2009
10872
10963
10790
10920
186,166,976
+130.50(+1.21%)
Aug 24, 2009
10865
10903
10747
10790
158,906,992
-41.20(-0.38%)
Aug 21, 2009
10826
10837
10700
10831
176,228,640
+130.70(+1.22%)
Aug 20, 2009
10708
10764
10687
10700
159,800,256
+13.70(+0.13%)
Aug 19, 2009
10536
10738
10519
10687
181,317,856
+13.00(+0.12%)
Aug 18, 2009
10601
10680
10532
10674
141,815,856
+142.20(+1.35%)
Aug 17, 2009
10577
10848
10480
10532
151,826,896
-316.40(-2.92%)
Aug 14, 2009
10832
10848
10713
10848
145,783,152
+22.40(+0.21%)
Aug 13, 2009
10790
10850
10660
10826
200,784,192
+165.70(+1.55%)
Aug 12, 2009
10597
10742
10588
10660
156,095,824
+30.40(+0.29%)
Aug 11, 2009
10760
10796
10608
10630
156,988,704
-164.20(-1.52%)
Aug 10, 2009
10833
10885
10768
10794
153,939,504
-91.60(-0.84%)
Aug 07, 2009
10896
10964
10793
10885
183,307,824
+91.90(+0.85%)
Aug 06, 2009
11042
11065
10793
10793
251,845,984
-253.50(-2.29%)
Aug 05, 2009
11014
11065
10953
11047
229,501,936
+28.80(+0.26%)
Aug 04, 2009
10943
11018
10787
11018
213,626,960
+230.90(+2.14%)
Jul 31, 2009
10632
10842
10626
10787
164,082,880
+110.50(+1.03%)
Jul 30, 2009
10602
10688
10455
10677
188,619,680
+221.40(+2.12%)
Jul 29, 2009
10483
10570
10385
10455
163,716,928
-115.20(-1.09%)
Jul 28, 2009
10614
10757
10521
10570
196,886,720
-186.90(-1.74%)
Jul 27, 2009
10727
10806
10698
10757
170,871,792
+69.50(+0.65%)
Jul 24, 2009
10666
10718
10574
10688
152,617,664
+12.20(+0.11%)
Jul 23, 2009
10426
10676
10432
10676
206,705,920
+243.40(+2.33%)
Jul 22, 2009
10423
10545
10405
10432
166,250,208
-83.00(-0.79%)
Jul 21, 2009
10592
10598
10423
10515
194,317,776
-25.40(-0.24%)
Jul 20, 2009
10478
10562
10369
10541
176,186,288
+171.30(+1.65%)
Jul 17, 2009
10324
10404
10252
10369
152,722,640
+65.00(+0.63%)
Jul 16, 2009
10179
10336
10164
10304
146,062,704
+88.90(+0.87%)
Jul 15, 2009
10123
10244
9986
10216
212,357,280
+229.35(+2.30%)
Jul 14, 2009
9968
9994
9881
9986
161,042,944
+94.22(+0.95%)
Jul 13, 2009
9734
9892
9671
9892
171,589,360
+144.80(+1.49%)
Jul 10, 2009
9699
9774
9630
9747
140,866,320
-26.79(-0.27%)
Jul 09, 2009
9718
9820
9647
9774
182,280,560
+120.47(+1.25%)
Jul 08, 2009
9794
9868
9536
9653
241,770,048
-190.90(-1.94%)
Jul 07, 2009
10029
10079
9837
9844
193,190,672
-183.05(-1.83%)
Jul 06, 2009
10115
10283
9927
10027
169,508,272
-255.70(-2.49%)
Jul 03, 2009
10229
10294
10231
10283
56,694,848
+37.20(+0.36%)
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.