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
Long-Term Care Facilities Sector
(CIX:
MSECTOR523
)
1,639.44
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2010
1624
1638
1580
1588
0
-34.50(-2.13%)
Apr 29, 2010
1579
1635
1567
1622
0
+61.38(+3.93%)
Apr 28, 2010
1571
1581
1546
1561
0
-2.36(-0.15%)
Apr 27, 2010
1576
1602
1546
1563
0
-24.03(-1.51%)
Apr 26, 2010
1583
1604
1570
1587
0
+4.45(+0.28%)
Apr 23, 2010
1547
1590
1530
1583
0
+34.69(+2.24%)
Apr 22, 2010
1545
1558
1520
1548
0
-10.23(-0.66%)
Apr 21, 2010
1571
1585
1546
1558
0
-14.31(-0.91%)
Apr 20, 2010
1542
1578
1525
1573
0
+35.54(+2.31%)
Apr 19, 2010
1533
1565
1519
1537
0
-3.74(-0.24%)
Apr 16, 2010
1555
1575
1523
1541
0
-17.85(-1.15%)
Apr 15, 2010
1555
1568
1539
1559
0
-0.52(-0.03%)
Apr 14, 2010
1553
1570
1534
1559
0
+6.03(+0.39%)
Apr 13, 2010
1555
1567
1527
1553
0
-2.03(-0.13%)
Apr 12, 2010
1556
1576
1542
1555
0
+0.34(+0.02%)
Apr 09, 2010
1557
1576
1540
1555
0
-1.32(-0.08%)
Apr 08, 2010
1559
1570
1530
1556
0
-9.86(-0.63%)
Apr 07, 2010
1583
1591
1548
1566
0
-20.12(-1.27%)
Apr 06, 2010
1561
1594
1548
1586
0
+17.68(+1.13%)
Apr 05, 2010
1562
1579
1545
1568
0
+19.28(+1.24%)
Apr 01, 2010
1549
1549
1549
0
+15.08(+0.98%)
Mar 31, 2010
1543
1563
1525
1534
0
-19.42(-1.25%)
Mar 30, 2010
1570
1580
1539
1553
0
-16.87(-1.07%)
Mar 29, 2010
1580
1589
1544
1570
0
-12.59(-0.80%)
Mar 26, 2010
1582
1604
1565
1583
0
+6.94(+0.44%)
Mar 25, 2010
1578
1609
1555
1576
0
+9.77(+0.62%)
Mar 24, 2010
1566
1590
1550
1566
0
-4.56(-0.29%)
Mar 23, 2010
1562
1585
1538
1571
0
+13.52(+0.87%)
Mar 22, 2010
1525
1566
1511
1557
0
+21.39(+1.39%)
Mar 19, 2010
1553
1569
1520
1536
0
-12.60(-0.81%)
Mar 18, 2010
1529
1563
1516
1548
0
+16.84(+1.10%)
Mar 17, 2010
1521
1547
1511
1532
0
+15.60(+1.03%)
Mar 16, 2010
1499
1535
1467
1516
0
+15.64(+1.04%)
Mar 15, 2010
1489
1507
1483
1500
0
+3.11(+0.21%)
Mar 12, 2010
1502
1513
1472
1497
0
-3.71(-0.25%)
Mar 11, 2010
1484
1511
1473
1501
0
+9.27(+0.62%)
Mar 10, 2010
1486
1509
1472
1492
0
+6.66(+0.45%)
Mar 09, 2010
1484
1506
1476
1485
0
-3.60(-0.24%)
Mar 08, 2010
1500
1512
1478
1489
0
-6.19(-0.41%)
Mar 05, 2010
1482
1508
1464
1495
0
+25.22(+1.72%)
Mar 04, 2010
1461
1493
1451
1470
0
+3.20(+0.22%)
Mar 03, 2010
1468
1490
1452
1466
0
-1.36(-0.09%)
Mar 02, 2010
1453
1485
1439
1468
0
+23.00(+1.59%)
Mar 01, 2010
1411
1454
1402
1445
0
+40.25(+2.87%)
Feb 26, 2010
1251
1424
1386
1405
0
+2.48(+0.18%)
Feb 25, 2010
1396
1423
1370
1402
0
-13.78(-0.97%)
Feb 24, 2010
1274
1441
1399
1416
0
-11.04(-0.77%)
Feb 23, 2010
1450
1466
1408
1427
0
-28.14(-1.93%)
Feb 22, 2010
1451
1474
1434
1455
0
+4.28(+0.30%)
Feb 19, 2010
1446
1466
1420
1451
0
+7.68(+0.53%)
Feb 18, 2010
1277
1453
1417
1443
0
+9.65(+0.67%)
Feb 17, 2010
1277
1456
1415
1433
0
+12.80(+0.90%)
Feb 16, 2010
1412
1430
1380
1421
0
+17.95(+1.28%)
Feb 12, 2010
1403
1403
1403
0
+18.23(+1.32%)
Feb 11, 2010
1209
1390
1345
1384
0
+20.76(+1.52%)
Feb 10, 2010
1358
1386
1338
1364
0
-8.79(-0.64%)
Feb 09, 2010
1367
1386
1348
1372
0
+17.83(+1.32%)
Feb 08, 2010
1222
1390
1348
1355
0
-21.65(-1.57%)
Feb 05, 2010
1373
1392
1347
1376
0
+1.84(+0.13%)
Feb 04, 2010
1389
1412
1355
1374
0
-30.06(-2.14%)
Feb 03, 2010
1420
1434
1390
1404
0
-20.17(-1.42%)
Feb 02, 2010
1431
1442
1403
1425
0
-1.28(-0.09%)
Feb 01, 2010
1398
1441
1380
1426
0
+33.56(+2.41%)
Jan 29, 2010
1378
1410
1362
1392
0
+33.42(+2.46%)
Jan 28, 2010
1384
1389
1332
1359
0
-22.57(-1.63%)
Jan 27, 2010
1348
1393
1340
1382
0
+25.40(+1.87%)
Jan 26, 2010
1374
1387
1349
1356
0
-16.42(-1.20%)
Jan 25, 2010
1382
1397
1347
1373
0
+0.02(+0.00%)
Jan 22, 2010
1408
1432
1361
1373
0
-38.34(-2.72%)
Jan 21, 2010
1453
1469
1396
1411
0
-43.20(-2.97%)
Jan 20, 2010
1473
1480
1430
1454
0
-32.45(-2.18%)
Jan 19, 2010
1458
1496
1446
1487
0
+38.12(+2.63%)
Jan 18, 2010
161.68
1448
1448
1448
0
+0.00(+0.00%)
Jan 15, 2010
1466
1476
1425
1448
0
-14.96(-1.02%)
Jan 14, 2010
1456
1475
1442
1463
0
+2.93(+0.20%)
Jan 13, 2010
1446
1483
1428
1460
0
+21.37(+1.48%)
Jan 12, 2010
1458
1476
1428
1439
0
-16.18(-1.11%)
Jan 11, 2010
1463
1472
1436
1455
0
-6.47(-0.44%)
Jan 08, 2010
1461
1476
1443
1462
0
-5.14(-0.35%)
Jan 07, 2010
1447
1477
1430
1467
0
+12.96(+0.89%)
Jan 06, 2010
1450
1477
1433
1454
0
+2.54(+0.18%)
Jan 05, 2010
1444
1477
1430
1451
0
+3.81(+0.26%)
Jan 04, 2010
1436
1463
1428
1448
0
+21.39(+1.50%)
Dec 31, 2009
1426
1426
1426
0
-28.43(-1.95%)
Dec 30, 2009
1289
1466
1432
1455
0
-3.04(-0.21%)
Dec 29, 2009
1306
1484
1445
1458
0
-9.33(-0.64%)
Dec 28, 2009
1451
1475
1440
1467
0
+18.28(+1.26%)
Dec 24, 2009
1276
1461
1426
1449
0
+7.75(+0.54%)
Dec 23, 2009
1434
1452
1418
1441
0
+16.48(+1.16%)
Dec 22, 2009
1407
1436
1398
1424
0
+15.57(+1.11%)
Dec 21, 2009
1404
1439
1394
1409
0
+6.56(+0.47%)
Dec 18, 2009
1403
1425
1379
1402
0
-8.04(-0.57%)
Dec 17, 2009
1422
1433
1401
1410
0
-21.00(-1.47%)
Dec 16, 2009
1260
1445
1411
1431
0
+11.51(+0.81%)
Dec 15, 2009
1381
1430
1377
1420
0
+26.38(+1.89%)
Dec 14, 2009
1388
1402
1381
1393
0
+24.74(+1.81%)
Dec 11, 2009
1365
1381
1345
1369
0
+15.45(+1.14%)
Dec 10, 2009
1335
1369
1314
1353
0
+28.19(+2.13%)
Dec 09, 2009
1336
1350
1311
1325
0
-7.58(-0.57%)
Dec 08, 2009
1329
1352
1312
1333
0
-5.67(-0.42%)
Dec 07, 2009
1341
1364
1320
1338
0
-4.43(-0.33%)
Dec 04, 2009
1319
1373
1308
1343
0
+43.13(+3.32%)
Dec 03, 2009
1169
1336
1292
1300
0
+4.30(+0.33%)
Dec 02, 2009
1120
1308
1268
1295
0
+23.47(+1.85%)
Dec 01, 2009
1116
1293
1250
1272
0
+9.97(+0.79%)
Nov 30, 2009
1276
1291
1239
1262
0
-12.33(-0.97%)
Nov 27, 2009
1277
1297
1267
1274
0
-39.12(-2.98%)
Nov 26, 2009
1317
1329
1302
1313
0
-4.92(-0.37%)
Nov 25, 2009
1161
1333
1306
1318
0
-1.82(-0.14%)
Nov 24, 2009
1155
1337
1301
1320
0
-0.58(-0.04%)
Nov 23, 2009
1314
1345
1305
1321
0
+16.14(+1.24%)
Nov 20, 2009
1292
1318
1278
1305
0
+6.05(+0.47%)
Nov 19, 2009
1133
1317
1275
1298
0
-7.37(-0.56%)
Nov 18, 2009
1318
1331
1289
1306
0
-16.28(-1.23%)
Nov 17, 2009
1320
1341
1305
1322
0
-0.24(-0.02%)
Nov 16, 2009
1315
1339
1300
1322
0
+13.44(+1.03%)
Nov 13, 2009
1292
1323
1282
1309
0
+24.96(+1.94%)
Nov 12, 2009
1335
1353
1269
1284
0
-59.16(-4.40%)
Nov 11, 2009
1330
1356
1306
1343
0
+22.30(+1.69%)
Nov 10, 2009
1327
1362
1290
1321
0
-30.87(-2.28%)
Nov 09, 2009
1380
1403
1323
1352
0
-42.63(-3.06%)
Nov 06, 2009
1381
1419
1370
1394
0
-11.22(-0.80%)
Nov 05, 2009
1390
1423
1374
1406
0
+34.31(+2.50%)
Nov 04, 2009
1422
1442
1361
1371
0
-38.37(-2.72%)
Nov 03, 2009
1373
1440
1343
1410
0
+30.43(+2.21%)
Nov 02, 2009
1365
1412
1339
1379
0
+26.89(+1.99%)
Oct 30, 2009
1396
1406
1314
1352
0
-52.82(-3.76%)
Oct 29, 2009
1378
1430
1365
1405
0
+42.51(+3.12%)
Oct 28, 2009
1426
1434
1349
1363
0
-69.59(-4.86%)
Oct 27, 2009
1423
1451
1399
1432
0
+10.68(+0.75%)
Oct 26, 2009
1450
1479
1407
1422
0
-22.13(-1.53%)
Oct 23, 2009
1449
1463
1431
1444
0
-31.36(-2.13%)
Oct 22, 2009
1468
1487
1438
1475
0
+4.35(+0.30%)
Oct 21, 2009
1494
1532
1462
1471
0
-35.66(-2.37%)
Oct 20, 2009
1507
1521
1498
1506
0
-10.96(-0.72%)
Oct 19, 2009
1508
1535
1487
1517
0
+14.13(+0.94%)
Oct 16, 2009
1499
1522
1471
1503
0
-10.05(-0.66%)
Oct 15, 2009
1359
1538
1488
1513
0
-14.39(-0.94%)
Oct 14, 2009
1348
1538
1487
1528
0
+35.98(+2.41%)
Oct 13, 2009
1484
1508
1449
1492
0
+7.67(+0.52%)
Oct 12, 2009
1495
1515
1478
1484
0
-12.16(-0.81%)
Oct 09, 2009
1460
1513
1453
1496
0
+40.86(+2.81%)
Oct 08, 2009
1445
1469
1433
1455
0
+20.96(+1.46%)
Oct 07, 2009
1419
1444
1396
1434
0
+3.54(+0.25%)
Oct 06, 2009
1413
1447
1394
1431
0
+29.78(+2.13%)
Oct 05, 2009
1365
1420
1347
1401
0
+39.39(+2.89%)
Oct 02, 2009
1360
1383
1334
1362
0
-11.36(-0.83%)
Oct 01, 2009
1403
1410
1360
1373
0
-42.47(-3.00%)
Sep 30, 2009
1451
1457
1391
1415
0
-38.38(-2.64%)
Sep 29, 2009
1462
1482
1438
1454
0
+4.66(+0.32%)
Sep 28, 2009
1407
1468
1397
1449
0
+40.47(+2.87%)
Sep 25, 2009
1424
1447
1386
1409
0
-20.53(-1.44%)
Sep 24, 2009
1467
1477
1400
1429
0
-36.91(-2.52%)
Sep 23, 2009
1488
1503
1456
1466
0
-18.49(-1.25%)
Sep 22, 2009
1463
1497
1436
1485
0
+30.61(+2.11%)
Sep 21, 2009
1285
1472
1423
1454
0
-12.58(-0.86%)
Sep 18, 2009
1464
1490
1437
1467
0
+6.84(+0.47%)
Sep 17, 2009
1428
1498
1408
1460
0
+55.75(+3.97%)
Sep 16, 2009
1208
1446
1368
1404
0
+28.52(+2.07%)
Sep 15, 2009
1214
1397
1358
1375
0
-6.15(-0.45%)
Sep 14, 2009
1345
1391
1336
1382
0
+30.04(+2.22%)
Sep 11, 2009
1347
1379
1332
1352
0
+2.96(+0.22%)
Sep 10, 2009
1318
1358
1302
1349
0
+24.27(+1.83%)
Sep 09, 2009
1288
1337
1270
1324
0
+33.24(+2.57%)
Sep 08, 2009
1294
1306
1266
1291
0
+2.50(+0.19%)
Sep 04, 2009
1289
1289
1289
0
+26.13(+2.07%)
Sep 03, 2009
1248
1270
1232
1262
0
+15.92(+1.28%)
Sep 02, 2009
1243
1271
1233
1247
0
-3.72(-0.30%)
Sep 01, 2009
1281
1306
1230
1250
0
-35.87(-2.79%)
Aug 31, 2009
1117
1301
1257
1286
0
-9.97(-0.77%)
Aug 28, 2009
1295
1326
1266
1296
0
+9.31(+0.72%)
Aug 27, 2009
1274
1303
1243
1287
0
+19.14(+1.51%)
Aug 26, 2009
1268
1289
1248
1268
0
-4.27(-0.34%)
Aug 25, 2009
1273
1290
1254
1272
0
+7.99(+0.63%)
Aug 24, 2009
1277
1291
1250
1264
0
-9.04(-0.71%)
Aug 21, 2009
1268
1290
1254
1273
0
+16.00(+1.27%)
Aug 20, 2009
1241
1267
1234
1257
0
+13.40(+1.08%)
Aug 19, 2009
1222
1253
1213
1244
0
+3.04(+0.25%)
Aug 18, 2009
1238
1257
1216
1240
0
+9.58(+0.78%)
Aug 17, 2009
1231
1249
1201
1231
0
-19.53(-1.56%)
Aug 14, 2009
1270
1281
1223
1250
0
-24.97(-1.96%)
Aug 13, 2009
1260
1294
1228
1275
0
+20.69(+1.65%)
Aug 12, 2009
1232
1272
1215
1255
0
+18.94(+1.53%)
Aug 11, 2009
1245
1268
1215
1236
0
-23.16(-1.84%)
Aug 10, 2009
1215
1273
1195
1259
0
+40.11(+3.29%)
Aug 07, 2009
1004
1243
1159
1219
0
+68.68(+5.97%)
Aug 06, 2009
1170
1190
1124
1150
0
-21.36(-1.82%)
Aug 05, 2009
1165
1198
1135
1172
0
+10.59(+0.91%)
Aug 04, 2009
960.58
1184
1086
1161
0
+46.49(+4.17%)
Aug 03, 2009
1106
1130
1078
1114
0
+14.40(+1.31%)
Jul 31, 2009
1111
1133
1089
1100
0
-4.88(-0.44%)
Jul 30, 2009
933.19
1126
1080
1105
0
+25.72(+2.38%)
Jul 29, 2009
1080
1097
1070
1079
0
-9.33(-0.86%)
Jul 28, 2009
1069
1103
1056
1089
0
+22.48(+2.11%)
Jul 27, 2009
1065
1081
1034
1066
0
-1.20(-0.11%)
Jul 24, 2009
1047
1075
1038
1067
0
+14.41(+1.37%)
Jul 23, 2009
866.83
1062
1017
1053
0
+26.04(+2.54%)
Jul 22, 2009
1026
1042
1012
1027
0
+0.23(+0.02%)
Jul 21, 2009
882.45
1043
1011
1027
0
+18.76(+1.86%)
Jun 26, 2009
1006
1028
975.14
1008
0
-3.13(-0.31%)
Jun 25, 2009
1017
1019
987.75
1011
0
+14.04(+1.41%)
Jun 24, 2009
1008
1035
985.22
996.90
0
+6.67(+0.67%)
Jun 23, 2009
1023
1043
973.75
990.23
0
+45.33(+4.80%)
Jun 22, 2009
987.37
992.32
937.18
944.90
0
-49.19(-4.95%)
Jun 19, 2009
1000
1025
974.67
994.09
0
+8.60(+0.87%)
Jun 18, 2009
973.26
999.11
961.61
985.49
0
+11.79(+1.21%)
Jun 17, 2009
975.08
1010
945.75
973.70
0
-7.62(-0.78%)
Jun 16, 2009
998.79
1026
967.48
981.33
0
-4.03(-0.41%)
Jun 15, 2009
1006
1015
969.94
985.35
0
-28.22(-2.78%)
Jun 12, 2009
1023
1033
986.67
1014
0
-16.66(-1.62%)
Jun 11, 2009
1024
1057
1013
1030
0
-4.36(-0.42%)
Jun 10, 2009
1044
1061
1007
1035
0
-9.46(-0.91%)
Jun 09, 2009
1063
1069
1036
1044
0
-12.82(-1.21%)
Jun 08, 2009
1046
1072
1039
1057
0
-3.21(-0.30%)
Jun 05, 2009
1074
1087
1044
1060
0
-3.77(-0.35%)
Jun 04, 2009
1059
1075
1033
1064
0
+5.05(+0.48%)
Jun 03, 2009
1065
1083
1037
1059
0
-13.88(-1.29%)
Jun 02, 2009
1075
1111
1039
1073
0
-30.94(-2.80%)
Jun 01, 2009
1087
1131
1069
1104
0
+35.62(+3.34%)
May 29, 2009
1052
1082
1037
1068
0
+15.50(+1.47%)
May 28, 2009
1057
1072
1022
1052
0
+2.04(+0.19%)
May 27, 2009
1061
1080
1037
1050
0
-12.60(-1.19%)
May 26, 2009
1007
1070
999.74
1063
0
+41.83(+4.10%)
May 25, 2009
1027
1049
995.58
1021
0
+0.00(+0.00%)
May 22, 2009
1027
1049
995.58
1021
0
-2.04(-0.20%)
May 21, 2009
1045
1071
1004
1023
0
-37.50(-3.54%)
May 20, 2009
1072
1109
1054
1061
0
-0.72(-0.07%)
May 19, 2009
1039
1087
1025
1061
0
+12.13(+1.16%)
May 18, 2009
1036
1067
998.07
1049
0
+30.35(+2.98%)
May 15, 2009
1056
1089
1005
1019
0
-33.89(-3.22%)
May 14, 2009
1036
1076
1006
1053
0
+23.69(+2.30%)
May 13, 2009
1099
1106
1008
1029
0
-80.25(-7.23%)
May 12, 2009
1109
1148
1064
1109
0
-13.10(-1.17%)
May 11, 2009
1120
1162
1101
1123
0
-19.76(-1.73%)
May 08, 2009
1091
1160
1064
1142
0
+65.95(+6.13%)
May 07, 2009
1065
1184
1026
1076
0
+35.77(+3.44%)
May 06, 2009
1082
1105
1018
1041
0
-21.86(-2.06%)
May 05, 2009
1061
1105
1021
1062
0
+13.79(+1.31%)
May 04, 2009
1006
1066
990.36
1049
0
+96.23(+10.10%)
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.