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
Healthcare Sector
(CIX:
MSECTOR5
)
1,959.60
+0.33 (+0.02%)
Last Price
Updated: 1:04 PM EDT, May 1, 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, 2012
1523
1621
1585
1599
0
-12.33(-0.77%)
Apr 27, 2012
1522
1626
1592
1611
0
+5.08(+0.32%)
Apr 26, 2012
1579
1621
1584
1606
0
+3.86(+0.24%)
Apr 25, 2012
1573
1616
1584
1602
0
+18.15(+1.15%)
Apr 24, 2012
1558
1597
1565
1584
0
+7.85(+0.50%)
Apr 23, 2012
1555
1587
1558
1576
0
-15.09(-0.95%)
Apr 20, 2012
1576
1612
1578
1591
0
+3.92(+0.25%)
Apr 19, 2012
1570
1608
1571
1587
0
+7.56(+0.48%)
Apr 18, 2012
1527
1596
1564
1580
0
-5.08(-0.32%)
Apr 17, 2012
1545
1596
1559
1585
0
+27.75(+1.78%)
Apr 16, 2012
1510
1572
1542
1557
0
-0.37(-0.02%)
Apr 13, 2012
1547
1576
1548
1557
0
-15.12(-0.96%)
Apr 12, 2012
1539
1584
1551
1572
0
+16.23(+1.04%)
Apr 11, 2012
1502
1570
1542
1556
0
+14.19(+0.92%)
Apr 10, 2012
1514
1576
1535
1542
0
-25.79(-1.64%)
Apr 09, 2012
1552
1584
1554
1568
0
-25.17(-1.58%)
Apr 05, 2012
1568
1604
1577
1593
0
-0.84(-0.05%)
Apr 04, 2012
1548
1609
1583
1594
0
-20.13(-1.25%)
Apr 03, 2012
1595
1629
1600
1614
0
-0.44(-0.03%)
Apr 02, 2012
1545
1623
1588
1614
0
+16.86(+1.06%)
Mar 30, 2012
1598
1612
1582
1598
0
+5.42(+0.34%)
Mar 29, 2012
1525
1601
1565
1592
0
+5.18(+0.33%)
Mar 28, 2012
1543
1605
1571
1587
0
-5.50(-0.35%)
Mar 27, 2012
1547
1610
1581
1592
0
-5.92(-0.37%)
Mar 26, 2012
1558
1606
1573
1598
0
+29.55(+1.88%)
Mar 23, 2012
1517
1580
1554
1569
0
-2.27(-0.14%)
Mar 22, 2012
1514
1584
1553
1571
0
-7.19(-0.46%)
Mar 21, 2012
1521
1591
1560
1578
0
+5.86(+0.37%)
Mar 20, 2012
1556
1588
1562
1572
0
-12.37(-0.78%)
Mar 19, 2012
1557
1597
1568
1585
0
+7.38(+0.47%)
Mar 16, 2012
1552
1590
1561
1577
0
+3.50(+0.22%)
Mar 15, 2012
1543
1583
1552
1574
0
+9.91(+0.63%)
Mar 14, 2012
1544
1579
1548
1564
0
-3.44(-0.22%)
Mar 13, 2012
1503
1575
1543
1567
0
+19.15(+1.24%)
Mar 12, 2012
1556
1564
1539
1548
0
-9.17(-0.59%)
Mar 09, 2012
1526
1572
1538
1557
0
+18.37(+1.19%)
Mar 08, 2012
1477
1551
1520
1539
0
+17.63(+1.16%)
Mar 07, 2012
1464
1533
1508
1521
0
+26.66(+1.78%)
Mar 06, 2012
1487
1520
1483
1495
0
-27.62(-1.81%)
Mar 05, 2012
1506
1541
1510
1522
0
-8.05(-0.53%)
Mar 02, 2012
1489
1551
1521
1530
0
-14.98(-0.97%)
Mar 01, 2012
1519
1561
1522
1545
0
+9.00(+0.59%)
Feb 29, 2012
1527
1563
1525
1536
0
-12.36(-0.80%)
Feb 28, 2012
1487
1567
1526
1549
0
+8.58(+0.56%)
Feb 27, 2012
1505
1552
1515
1540
0
+2.61(+0.17%)
Feb 24, 2012
1511
1551
1519
1538
0
+7.43(+0.49%)
Feb 23, 2012
1495
1540
1505
1530
0
+15.95(+1.05%)
Feb 22, 2012
1493
1534
1497
1514
0
+1.66(+0.11%)
Feb 21, 2012
1506
1539
1497
1513
0
-12.11(-0.79%)
Feb 20, 2012
106.76
1526
1524
1525
0
+0.00(+0.00%)
Feb 17, 2012
1511
1546
1512
1525
0
-9.08(-0.59%)
Feb 16, 2012
1488
1541
1503
1534
0
+20.45(+1.35%)
Feb 15, 2012
1498
1536
1500
1513
0
-1.23(-0.08%)
Feb 14, 2012
1482
1530
1493
1515
0
+5.95(+0.39%)
Feb 13, 2012
1476
1520
1487
1509
0
+20.72(+1.39%)
Feb 10, 2012
1461
1499
1468
1488
0
-6.80(-0.45%)
Feb 09, 2012
1453
1515
1481
1495
0
-8.96(-0.60%)
Feb 08, 2012
1480
1519
1484
1504
0
-2.25(-0.15%)
Feb 07, 2012
1484
1522
1488
1506
0
-1.70(-0.11%)
Feb 06, 2012
1477
1523
1490
1508
0
-3.82(-0.25%)
Feb 03, 2012
1477
1528
1490
1511
0
+19.28(+1.29%)
Feb 02, 2012
1442
1514
1470
1492
0
-11.03(-0.73%)
Feb 01, 2012
1430
1518
1477
1503
0
+25.08(+1.70%)
Jan 31, 2012
1485
1499
1464
1478
0
+1.07(+0.07%)
Jan 30, 2012
1474
1487
1458
1477
0
-7.81(-0.53%)
Jan 27, 2012
1473
1496
1462
1485
0
+6.66(+0.45%)
Jan 26, 2012
1463
1505
1464
1478
0
-8.36(-0.56%)
Jan 25, 2012
1462
1496
1448
1486
0
+19.34(+1.32%)
Jan 24, 2012
1432
1482
1442
1467
0
+4.15(+0.28%)
Jan 23, 2012
1436
1480
1448
1463
0
+0.63(+0.04%)
Jan 20, 2012
1435
1479
1443
1462
0
-2.25(-0.15%)
Jan 19, 2012
1431
1477
1443
1465
0
+7.63(+0.52%)
Jan 18, 2012
1417
1465
1431
1457
0
+16.11(+1.12%)
Jan 17, 2012
1431
1466
1430
1441
0
+1.49(+0.10%)
Jan 16, 2012
198.41
1441
1437
1439
0
+0.00(+0.00%)
Jan 13, 2012
1390
1452
1422
1439
0
-8.18(-0.57%)
Jan 12, 2012
1430
1461
1429
1448
0
-0.66(-0.05%)
Jan 11, 2012
1421
1461
1426
1448
0
+0.14(+0.01%)
Jan 10, 2012
1425
1465
1428
1448
0
+8.68(+0.60%)
Jan 09, 2012
1413
1455
1416
1439
0
+8.84(+0.62%)
Jan 06, 2012
1405
1447
1411
1431
0
+5.10(+0.36%)
Jan 05, 2012
1390
1436
1400
1425
0
+7.70(+0.54%)
Jan 04, 2012
1400
1436
1403
1418
0
+1.96(+0.14%)
Dec 30, 2011
1399
1431
1407
1416
0
-4.02(-0.28%)
Dec 29, 2011
1387
1427
1399
1420
0
+15.89(+1.13%)
Dec 28, 2011
1403
1429
1397
1404
0
-19.20(-1.35%)
Dec 27, 2011
1400
1435
1409
1423
0
-2.35(-0.16%)
Dec 23, 2011
1425
1425
1425
0
+19.29(+1.37%)
Dec 21, 2011
1371
1413
1380
1406
0
+9.73(+0.70%)
Dec 20, 2011
1358
1406
1372
1396
0
+37.14(+2.73%)
Dec 19, 2011
1349
1387
1351
1359
0
-7.19(-0.53%)
Dec 16, 2011
1350
1390
1351
1367
0
+3.04(+0.22%)
Dec 15, 2011
1339
1379
1345
1363
0
+15.31(+1.14%)
Dec 14, 2011
1325
1364
1335
1348
0
-7.14(-0.53%)
Dec 13, 2011
1355
1392
1347
1355
0
-12.92(-0.94%)
Dec 12, 2011
1353
1389
1353
1368
0
-16.89(-1.22%)
Dec 09, 2011
1335
1396
1363
1385
0
+20.69(+1.52%)
Dec 08, 2011
1354
1400
1359
1364
0
-32.81(-2.35%)
Dec 07, 2011
1354
1407
1369
1397
0
+1.55(+0.11%)
Dec 06, 2011
1367
1413
1384
1396
0
-5.32(-0.38%)
Dec 05, 2011
1356
1424
1385
1401
0
+14.49(+1.05%)
Dec 02, 2011
1382
1420
1375
1387
0
-9.85(-0.71%)
Dec 01, 2011
1373
1419
1382
1396
0
-2.39(-0.17%)
Nov 30, 2011
1358
1410
1361
1399
0
+49.99(+3.71%)
Nov 29, 2011
1318
1364
1327
1349
0
+8.93(+0.67%)
Nov 28, 2011
1298
1350
1313
1340
0
+47.55(+3.68%)
Nov 25, 2011
1274
1313
1287
1292
0
-12.49(-0.96%)
Nov 24, 2011
182.03
1308
1304
1305
0
-0.40(-0.03%)
Nov 23, 2011
1318
1329
1298
1305
0
-22.73(-1.71%)
Nov 22, 2011
1274
1344
1310
1328
0
+2.82(+0.21%)
Nov 21, 2011
1304
1341
1309
1325
0
-20.89(-1.55%)
Nov 18, 2011
1329
1364
1333
1346
0
+0.11(+0.01%)
Nov 17, 2011
1337
1376
1331
1346
0
-14.25(-1.05%)
Nov 16, 2011
1329
1391
1353
1360
0
-26.29(-1.90%)
Nov 15, 2011
1355
1398
1364
1386
0
+4.27(+0.31%)
Nov 14, 2011
1363
1401
1370
1382
0
-13.21(-0.95%)
Nov 11, 2011
1357
1407
1376
1395
0
+24.65(+1.80%)
Nov 10, 2011
1346
1385
1351
1371
0
+11.03(+0.81%)
Nov 09, 2011
1349
1391
1349
1360
0
-43.39(-3.09%)
Nov 08, 2011
1369
1416
1371
1403
0
+16.80(+1.21%)
Nov 07, 2011
1345
1396
1352
1386
0
+1.36(+0.10%)
Nov 04, 2011
1364
1404
1365
1385
0
-13.58(-0.97%)
Nov 03, 2011
1368
1413
1369
1398
0
+18.27(+1.32%)
Nov 02, 2011
1324
1397
1356
1380
0
+18.34(+1.35%)
Nov 01, 2011
1341
1394
1343
1362
0
-40.77(-2.91%)
Oct 31, 2011
1393
1436
1392
1403
0
-47.75(-3.29%)
Oct 28, 2011
1418
1468
1427
1450
0
+6.55(+0.45%)
Oct 27, 2011
1400
1470
1414
1444
0
+32.88(+2.33%)
Oct 26, 2011
1381
1427
1376
1411
0
+21.09(+1.52%)
Oct 25, 2011
1380
1425
1377
1390
0
-16.05(-1.14%)
Oct 24, 2011
1330
1415
1370
1406
0
+30.26(+2.20%)
Oct 21, 2011
1343
1386
1349
1376
0
+31.19(+2.32%)
Oct 20, 2011
1328
1361
1317
1344
0
+1.45(+0.11%)
Oct 19, 2011
1335
1376
1331
1343
0
-10.45(-0.77%)
Oct 18, 2011
1317
1367
1317
1353
0
+13.79(+1.03%)
Oct 17, 2011
1336
1371
1333
1340
0
-28.93(-2.11%)
Oct 14, 2011
1347
1379
1347
1369
0
+15.14(+1.12%)
Oct 13, 2011
1305
1364
1327
1353
0
+0.38(+0.03%)
Oct 12, 2011
1331
1376
1334
1353
0
+12.70(+0.95%)
Oct 11, 2011
1285
1354
1318
1340
0
+3.35(+0.25%)
Oct 10, 2011
1279
1348
1312
1337
0
+36.45(+2.80%)
Oct 07, 2011
1271
1328
1288
1301
0
-14.26(-1.08%)
Oct 06, 2011
1275
1323
1284
1315
0
+22.69(+1.76%)
Oct 05, 2011
1252
1303
1253
1292
0
+20.23(+1.59%)
Oct 04, 2011
1218
1280
1215
1272
0
+23.52(+1.88%)
Oct 03, 2011
1277
1313
1240
1248
0
-56.17(-4.31%)
Sep 30, 2011
1290
1338
1292
1305
0
-21.19(-1.60%)
Sep 29, 2011
1321
1352
1296
1326
0
+6.48(+0.49%)
Sep 28, 2011
1335
1367
1315
1319
0
-31.95(-2.36%)
Sep 27, 2011
1331
1378
1334
1351
0
+23.09(+1.74%)
Sep 26, 2011
1298
1338
1292
1328
0
+21.22(+1.62%)
Sep 23, 2011
1269
1322
1275
1307
0
+12.85(+0.99%)
Sep 22, 2011
1277
1321
1270
1294
0
-37.56(-2.82%)
Sep 21, 2011
1320
1384
1326
1332
0
-31.75(-2.33%)
Sep 20, 2011
1353
1398
1350
1363
0
-8.26(-0.60%)
Sep 19, 2011
1332
1388
1347
1372
0
-18.13(-1.30%)
Sep 16, 2011
1367
1401
1368
1390
0
+8.46(+0.61%)
Sep 15, 2011
1359
1393
1351
1381
0
+16.68(+1.22%)
Sep 14, 2011
1336
1382
1329
1365
0
+16.76(+1.24%)
Sep 13, 2011
1316
1361
1320
1348
0
+15.08(+1.13%)
Sep 12, 2011
1295
1341
1300
1333
0
-0.08(-0.01%)
Sep 09, 2011
1306
1370
1321
1333
0
-39.73(-2.89%)
Sep 08, 2011
1366
1407
1362
1373
0
-24.18(-1.73%)
Sep 07, 2011
1317
1405
1359
1397
0
+46.15(+3.42%)
Sep 06, 2011
1266
1360
1309
1351
0
-1.35(-0.10%)
Sep 05, 2011
92.07
1354
1351
1352
0
+0.02(+0.00%)
Sep 02, 2011
1313
1386
1343
1352
0
-35.57(-2.56%)
Sep 01, 2011
1381
1429
1381
1388
0
-22.05(-1.56%)
Aug 31, 2011
1364
1438
1394
1410
0
+1.68(+0.12%)
Aug 30, 2011
1360
1419
1375
1408
0
+10.89(+0.78%)
Aug 29, 2011
1342
1403
1362
1397
0
+40.51(+2.99%)
Aug 26, 2011
1292
1366
1298
1357
0
+25.76(+1.94%)
Aug 25, 2011
1345
1373
1319
1331
0
-31.68(-2.33%)
Aug 24, 2011
1311
1372
1325
1362
0
+14.43(+1.07%)
Aug 23, 2011
1280
1352
1295
1348
0
+46.80(+3.60%)
Aug 22, 2011
1304
1340
1291
1301
0
-2.75(-0.21%)
Aug 19, 2011
1271
1338
1288
1304
0
-12.66(-0.96%)
Aug 18, 2011
1298
1352
1301
1317
0
-59.84(-4.35%)
Aug 17, 2011
1361
1407
1362
1376
0
-4.97(-0.36%)
Aug 16, 2011
1345
1398
1353
1381
0
-8.87(-0.64%)
Aug 15, 2011
1370
1400
1358
1390
0
+33.54(+2.47%)
Aug 12, 2011
1326
1377
1332
1357
0
+13.38(+1.00%)
Aug 11, 2011
1267
1361
1281
1343
0
+53.72(+4.17%)
Aug 10, 2011
1297
1347
1278
1290
0
-54.94(-4.09%)
Aug 09, 2011
1336
1356
1261
1345
0
+60.36(+4.70%)
Aug 08, 2011
1312
1367
1273
1284
0
-93.99(-6.82%)
Aug 05, 2011
1375
1418
1337
1378
0
-13.07(-0.94%)
Aug 04, 2011
1419
1459
1382
1391
0
-76.87(-5.24%)
Aug 03, 2011
1434
1483
1420
1468
0
+8.21(+0.56%)
Aug 02, 2011
1437
1512
1453
1460
0
-38.80(-2.59%)
Aug 01, 2011
1519
1555
1475
1499
0
-41.29(-2.68%)
Jul 29, 2011
1505
1561
1512
1540
0
-2.87(-0.19%)
Jul 28, 2011
1519
1572
1531
1543
0
-3.69(-0.24%)
Jul 27, 2011
1552
1588
1537
1547
0
-38.82(-2.45%)
Jul 26, 2011
1569
1608
1576
1585
0
-7.38(-0.46%)
Jul 25, 2011
1569
1614
1582
1593
0
-17.68(-1.10%)
Jul 22, 2011
1582
1622
1597
1610
0
-4.12(-0.26%)
Jul 21, 2011
1578
1628
1593
1615
0
+18.17(+1.14%)
Jul 20, 2011
1577
1614
1582
1596
0
-7.14(-0.45%)
Jul 19, 2011
1536
1616
1579
1604
0
+14.83(+0.93%)
Jul 18, 2011
1544
1611
1573
1589
0
-14.22(-0.89%)
Jul 15, 2011
1553
1620
1587
1603
0
-0.25(-0.02%)
Jul 14, 2011
1566
1631
1595
1603
0
-11.27(-0.70%)
Jul 13, 2011
1557
1638
1602
1614
0
+10.64(+0.66%)
Jul 12, 2011
1545
1626
1592
1604
0
-3.10(-0.19%)
Jul 11, 2011
1565
1633
1596
1607
0
-30.88(-1.89%)
Jul 08, 2011
1604
1648
1617
1638
0
-5.81(-0.35%)
Jul 07, 2011
1618
1660
1626
1644
0
+5.40(+0.33%)
Jul 06, 2011
1571
1650
1616
1638
0
+12.54(+0.77%)
Jul 05, 2011
1602
1639
1612
1626
0
-0.23(-0.01%)
Jul 04, 2011
209.28
1627
1622
1626
0
+0.00(+0.00%)
Jul 01, 2011
1576
1632
1595
1626
0
+22.15(+1.38%)
Jun 30, 2011
1571
1618
1589
1604
0
+10.85(+0.68%)
Jun 29, 2011
1568
1609
1579
1593
0
+2.10(+0.13%)
Jun 28, 2011
1545
1598
1564
1591
0
+22.49(+1.43%)
Jun 27, 2011
1504
1580
1543
1568
0
+10.21(+0.66%)
Jun 24, 2011
1538
1581
1539
1558
0
-8.52(-0.54%)
Jun 23, 2011
1528
1576
1530
1567
0
-2.85(-0.18%)
Jun 22, 2011
1519
1593
1562
1569
0
-10.51(-0.67%)
Jun 21, 2011
1537
1591
1555
1580
0
+23.39(+1.50%)
Jun 20, 2011
1532
1567
1542
1557
0
+11.99(+0.78%)
Jun 17, 2011
1499
1566
1534
1545
0
+19.35(+1.27%)
Jun 16, 2011
1494
1542
1503
1525
0
-9.13(-0.60%)
Jun 15, 2011
1516
1562
1524
1534
0
-20.21(-1.30%)
Jun 14, 2011
1518
1566
1534
1555
0
+22.25(+1.45%)
Jun 13, 2011
1509
1553
1521
1532
0
-0.80(-0.05%)
Jun 10, 2011
1508
1558
1522
1533
0
-23.30(-1.50%)
Jun 09, 2011
1502
1570
1531
1556
0
+17.38(+1.13%)
Jun 08, 2011
1517
1557
1526
1539
0
-9.83(-0.63%)
Jun 07, 2011
1525
1569
1537
1549
0
+5.02(+0.33%)
Jun 06, 2011
1517
1572
1535
1544
0
-22.97(-1.47%)
Jun 03, 2011
1539
1588
1556
1567
0
-0.45(-0.03%)
May 24, 2011
1549
1586
1555
1567
0
-6.49(-0.41%)
May 23, 2011
1550
1590
1557
1574
0
-25.51(-1.60%)
May 20, 2011
1583
1620
1587
1599
0
-12.76(-0.79%)
May 19, 2011
1573
1626
1595
1612
0
+1.60(+0.10%)
May 18, 2011
1553
1619
1585
1610
0
+17.81(+1.12%)
May 17, 2011
1566
1606
1575
1593
0
-6.98(-0.44%)
May 16, 2011
1573
1620
1586
1600
0
-8.64(-0.54%)
May 13, 2011
1599
1635
1597
1608
0
-14.32(-0.88%)
May 12, 2011
1578
1631
1589
1623
0
+13.05(+0.81%)
May 11, 2011
1576
1631
1595
1610
0
-12.64(-0.78%)
May 10, 2011
1571
1633
1598
1622
0
+11.31(+0.70%)
May 09, 2011
1571
1622
1586
1611
0
+13.52(+0.85%)
May 06, 2011
1575
1620
1583
1597
0
+8.91(+0.56%)
May 05, 2011
1547
1611
1570
1588
0
-6.04(-0.38%)
May 04, 2011
1581
1621
1580
1594
0
-13.03(-0.81%)
May 03, 2011
1591
1632
1590
1608
0
-16.62(-1.02%)
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.