Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,260.91 -71.45 (-0.63%)
Daily Price Updated: 4:45 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2012 6570 6570 6496 6496 0 +0.00(+0.00%)
Sep 29, 2012 6570 6570 6496 6496 0 -0.02(-0.00%)
Sep 28, 2012 6570 6570 6496 6496 98,450,000 -50.00(-0.76%)
Sep 27, 2012 6561 6572 6542 6546 74,086,800 +5.50(+0.08%)
Sep 26, 2012 6584 6585 6529 6540 91,519,296 -73.10(-1.11%)
Sep 25, 2012 6599 6620 6582 6614 65,128,100 +16.30(+0.25%)
Sep 24, 2012 6600 6611 6573 6597 69,493,000 -8.62(-0.13%)
Sep 23, 2012 6597 6607 6567 6606 0 +0.00(+0.00%)
Sep 22, 2012 6597 6607 6567 6606 0 +0.02(+0.00%)
Sep 21, 2012 6597 6607 6567 6606 189,478,496 +49.30(+0.75%)
Sep 20, 2012 6539 6567 6531 6556 84,595,904 -14.20(-0.22%)
Sep 19, 2012 6551 6571 6537 6571 79,690,896 +33.60(+0.51%)
Sep 18, 2012 6531 6550 6521 6537 93,318,200 -15.20(-0.23%)
Sep 17, 2012 6538 6576 6538 6552 82,359,696 -6.86(-0.10%)
Sep 16, 2012 6574 6581 6544 6559 0 +0.00(+0.00%)
Sep 15, 2012 6574 6581 6544 6559 0 -0.04(-0.00%)
Sep 14, 2012 6574 6581 6544 6559 146,664,992 +46.00(+0.71%)
Sep 13, 2012 6488 6520 6478 6513 85,072,000 +23.40(+0.36%)
Sep 12, 2012 6497 6532 6478 6490 125,050,200 -13.50(-0.21%)
Sep 11, 2012 6477 6506 6470 6503 84,856,400 -4.60(-0.07%)
Sep 10, 2012 6533 6548 6506 6508 81,637,600 -29.42(-0.45%)
Sep 08, 2012 6540 6562 6524 6537 0 +0.02(+0.00%)
Sep 07, 2012 6540 6562 6524 6537 149,384,192 +9.40(+0.14%)
Sep 06, 2012 6443 6533 6443 6528 116,383,104 +102.70(+1.60%)
Sep 05, 2012 6370 6436 6362 6425 84,058,096 +62.40(+0.98%)
Sep 04, 2012 6439 6439 6356 6363 29,280,000 -74.90(-1.16%)
Sep 03, 2012 6376 6439 6376 6438 20,370,600 +49.69(+0.78%)
Sep 02, 2012 6371 6433 6356 6388 0 +0.00(+0.00%)
Sep 01, 2012 6371 6433 6356 6388 0 +0.01(+0.00%)
Aug 31, 2012 6370 6433 6356 6388 98,924,096 +9.70(+0.15%)
Aug 30, 2012 6407 6413 6369 6378 69,841,504 -43.70(-0.68%)
Aug 29, 2012 6425 6437 6415 6422 52,803,100 +0.60(+0.01%)
Aug 28, 2012 6473 6473 6421 6421 62,317,400 -69.90(-1.08%)
Aug 27, 2012 6481 6493 6452 6491 42,097,000 +15.36(+0.24%)
Aug 26, 2012 6452 6484 6443 6476 0 +0.00(+0.00%)
Aug 25, 2012 6452 6484 6443 6476 0 +0.04(+0.00%)
Aug 24, 2012 6452 6484 6443 6476 60,764,300 +22.00(+0.34%)
Aug 23, 2012 6502 6513 6436 6454 85,372,304 -21.60(-0.33%)
Aug 22, 2012 6488 6497 6468 6476 92,306,800 -42.80(-0.66%)
Aug 21, 2012 6512 6534 6496 6518 86,373,400 +12.00(+0.18%)
Aug 20, 2012 6527 6532 6498 6506 58,309,800 -23.04(-0.35%)
Aug 19, 2012 6554 6554 6520 6529 0 +0.00(+0.00%)
Aug 18, 2012 6554 6554 6520 6529 0 +0.04(+0.00%)
Aug 17, 2012 6554 6554 6520 6529 98,505,904 +10.90(+0.17%)
Aug 16, 2012 6520 6529 6469 6518 71,637,296 +6.50(+0.10%)
Aug 15, 2012 6500 6540 6496 6512 52,523,700 +5.90(+0.09%)
Aug 14, 2012 6488 6510 6479 6506 54,118,000 +39.80(+0.62%)
Aug 13, 2012 6471 6494 6456 6466 46,510,900 -17.24(-0.27%)
Aug 12, 2012 6484 6497 6468 6483 0 +0.00(+0.00%)
Aug 11, 2012 6484 6497 6468 6483 0 +0.04(+0.00%)
Aug 10, 2012 6484 6497 6468 6483 63,384,100 -21.90(-0.34%)
Aug 09, 2012 6478 6524 6476 6505 77,182,304 +47.30(+0.73%)
Aug 08, 2012 6460 6469 6427 6458 68,985,904 +0.10(+0.00%)
Aug 07, 2012 6447 6478 6428 6458 71,854,200 -5.10(-0.08%)
Aug 06, 2012 6457 6486 6428 6463 40,092,500 +1.46(+0.02%)
Aug 05, 2012 6420 6469 6416 6462 0 +0.00(+0.00%)
Aug 04, 2012 6420 6469 6416 6462 0 +0.04(+0.00%)
Aug 03, 2012 6420 6469 6416 6462 86,352,496 +54.20(+0.85%)
Aug 02, 2012 6430 6486 6401 6407 70,877,800 +8.00(+0.13%)
Aug 01, 2012 6399 6399 6399 6399 0 +0.00(+0.00%)
Jul 31, 2012 6399 6417 6382 6399 110,606,800 -3.10(-0.05%)
Jul 30, 2012 6376 6418 6373 6402 90,569,600 +39.58(+0.62%)
Jul 29, 2012 6292 6366 6271 6363 0 +0.00(+0.00%)
Jul 28, 2012 6292 6366 6271 6363 0 +0.02(+0.00%)
Jul 27, 2012 6292 6366 6271 6363 128,151,104 +85.10(+1.36%)
Jul 26, 2012 6197 6296 6190 6278 90,567,000 +96.90(+1.57%)
Jul 25, 2012 6169 6199 6166 6181 102,973,400 +5.90(+0.10%)
Jul 24, 2012 6205 6212 6166 6175 44,610,100 -5.50(-0.09%)
Jul 23, 2012 6247 6261 6172 6180 125,726,896 -104.41(-1.66%)
Jul 22, 2012 6330 6336 6274 6285 0 +0.00(+0.00%)
Jul 21, 2012 6330 6336 6274 6285 0 +0.01(+0.00%)
Jul 20, 2012 6330 6336 6274 6285 67,613,200 -38.80(-0.61%)
Jul 19, 2012 6288 6335 6287 6324 68,449,104 +58.10(+0.93%)
Jul 18, 2012 6227 6266 6217 6266 131,929,400 +63.20(+1.02%)
Jul 17, 2012 6208 6227 6191 6202 64,005,300 +6.70(+0.11%)
Jul 16, 2012 6182 6203 6175 6196 25,817,500 +13.80(+0.22%)
Jul 15, 2012 6163 6187 6151 6182 0 +0.00(+0.00%)
Jul 14, 2012 6163 6187 6151 6182 0 +0.00(+0.00%)
Jul 13, 2012 6163 6187 6151 6182 56,010,600 +34.20(+0.56%)
Jul 12, 2012 6154 6171 6118 6148 33,766,400 -27.20(-0.44%)
Jul 11, 2012 6169 6194 6159 6175 60,682,100 -16.40(-0.26%)
Jul 10, 2012 6172 6207 6154 6191 34,832,000 +30.40(+0.49%)
Jul 09, 2012 6184 6190 6155 6161 68,802,096 -22.90(-0.37%)
Jul 08, 2012 6199 6223 6179 6184 0 +0.00(+0.00%)
Jul 07, 2012 6199 6223 6179 6184 0 +0.00(+0.00%)
Jul 06, 2012 6199 6223 6179 6184 70,239,504 -18.60(-0.30%)
Jul 05, 2012 6207 6237 6182 6202 79,391,200 +1.00(+0.02%)
Jul 04, 2012 6191 6204 6171 6201 24,203,000 +7.20(+0.12%)
Jul 03, 2012 6136 6194 6134 6194 38,285,000 +84.70(+1.39%)
Jul 02, 2012 6083 6114 6079 6109 70,931,600 +42.50(+0.70%)
Jun 30, 2012 6063 6074 6029 6067 0 +0.00(+0.00%)
Jun 29, 2012 6063 6074 6029 6067 101,191,200 +80.00(+1.34%)
Jun 28, 2012 6005 6010 5955 5987 90,059,000 -9.60(-0.16%)
Jun 27, 2012 5976 6005 5960 5996 91,611,200 +38.80(+0.65%)
Jun 26, 2012 5939 5965 5918 5958 78,713,504 +13.20(+0.22%)
Jun 25, 2012 5974 5976 5913 5944 41,774,900 -44.80(-0.75%)
Jun 24, 2012 5978 6012 5971 5989 0 +0.00(+0.00%)
Jun 23, 2012 5978 6012 5971 5989 0 +0.00(+0.00%)
Jun 22, 2012 5978 6012 5971 5989 63,215,900 -22.90(-0.38%)
Jun 21, 2012 6011 6040 6005 6012 76,815,296 -5.70(-0.09%)
Jun 20, 2012 6030 6042 5994 6018 71,592,000 -16.20(-0.27%)
Jun 19, 2012 5928 6039 5924 6034 43,838,200 +95.30(+1.60%)
Jun 18, 2012 5952 5961 5919 5939 81,942,800 +27.00(+0.46%)
Jun 16, 2012 5904 5927 5904 5912 0 +0.00(+0.00%)
Jun 15, 2012 5904 5927 5904 5912 139,431,904 +3.30(+0.06%)
Jun 14, 2012 5948 5952 5883 5908 158,642,304 -36.20(-0.61%)
Jun 13, 2012 5927 5945 5901 5945 140,499,808 +24.80(+0.42%)
Jun 12, 2012 5877 5929 5872 5920 96,324,896 +48.50(+0.83%)
Jun 11, 2012 5949 5956 5870 5871 59,308,900 +2.10(+0.04%)
Jun 10, 2012 5845 5878 5830 5869 0 +0.00(+0.00%)
Jun 09, 2012 5845 5878 5830 5869 0 +0.00(+0.00%)
Jun 08, 2012 5845 5878 5830 5869 70,480,496 +0.10(+0.00%)
Jun 07, 2012 5831 5888 5815 5869 104,006,400 +46.60(+0.80%)
Jun 06, 2012 5742 5823 5734 5823 91,787,104 +108.00(+1.89%)
Jun 05, 2012 5734 5746 5712 5715 57,650,800 +1.30(+0.02%)
Jun 04, 2012 5750 5755 5713 5713 60,652,400 -64.20(-1.11%)
Jun 03, 2012 5866 5866 5752 5778 0 +0.00(+0.00%)
Jun 01, 2012 5866 5866 5752 5778 57,711,800 -72.70(-1.24%)
May 31, 2012 5912 5922 5832 5850 121,889,600 -52.60(-0.89%)
May 30, 2012 5898 5944 5887 5903 98,464,800 -11.90(-0.20%)
May 29, 2012 5906 5930 5880 5915 76,255,104 +49.50(+0.84%)
May 28, 2012 5865 5865 5865 5865 0 +0.00(+0.00%)
May 27, 2012 5863 5900 5841 5865 0 +0.00(+0.00%)
May 26, 2012 5863 5900 5841 5865 0 +0.00(+0.00%)
May 25, 2012 5863 5900 5841 5865 84,513,600 +12.80(+0.22%)
May 24, 2012 5849 5877 5809 5852 93,213,000 +34.50(+0.59%)
May 23, 2012 5872 5906 5817 5818 101,900,000 -92.30(-1.56%)
May 22, 2012 5844 5912 5835 5910 108,857,800 +95.60(+1.64%)
May 21, 2012 5786 5837 5767 5815 88,284,800 +16.80(+0.29%)
May 20, 2012 5769 5839 5766 5798 0 +0.00(+0.00%)
May 19, 2012 5769 5839 5766 5798 0 +0.00(+0.00%)
May 18, 2012 5769 5839 5766 5798 175,080,896 -74.90(-1.28%)
May 17, 2012 5873 5873 5873 5873 0 +0.00(+0.00%)
May 16, 2012 5850 5901 5845 5873 127,600,000 +7.50(+0.13%)
May 15, 2012 5885 5901 5848 5865 92,439,600 -10.50(-0.18%)
May 14, 2012 5908 5912 5858 5876 99,449,904 -79.20(-1.33%)
May 13, 2012 5890 5956 5882 5955 0 +0.00(+0.00%)
May 12, 2012 5890 5956 5882 5955 0 +0.00(+0.00%)
May 11, 2012 5890 5956 5882 5955 107,265,000 +28.30(+0.48%)
May 10, 2012 5950 5950 5890 5927 120,511,600 -9.50(-0.16%)
May 09, 2012 5978 5979 5893 5936 128,071,696 -41.70(-0.70%)
May 08, 2012 6027 6032 5968 5978 103,293,504 -62.40(-1.03%)
May 07, 2012 5985 6040 5985 6040 82,153,600 -68.60(-1.12%)
May 06, 2012 6162 6172 6103 6109 0 +0.00(+0.00%)
May 05, 2012 6162 6172 6103 6109 0 +52.00(+0.86%)
May 04, 2012 6091 6118 6045 6057 105,880,096 -40.90(-0.67%)
May 03, 2012 6125 6149 6087 6098 112,858,704 -11.10(-0.18%)
May 02, 2012 6162 6172 6103 6109 137,871,392 +12.50(+0.21%)
May 01, 2012 6096 6096 6096 6096 0 +0.00(+0.00%)
Apr 30, 2012 6133 6134 6096 6096 101,295,696 -20.10(-0.33%)
Apr 29, 2012 6097 6132 6090 6116 0 +0.00(+0.00%)
Apr 28, 2012 6097 6132 6090 6116 0 +0.00(+0.00%)
Apr 27, 2012 6097 6132 6090 6116 112,178,496 -6.00(-0.10%)
Apr 26, 2012 6140 6158 6092 6122 124,934,200 -28.20(-0.46%)
Apr 25, 2012 6123 6151 6118 6151 141,828,400 +25.80(+0.42%)
Apr 24, 2012 6132 6141 6087 6125 95,759,000 +10.00(+0.16%)
Apr 23, 2012 6178 6180 6093 6115 120,269,200 -123.00(-1.97%)
Apr 22, 2012 6207 6238 6191 6238 0 +0.00(+0.00%)
Apr 21, 2012 6207 6238 6191 6238 0 +0.00(+0.00%)
Apr 20, 2012 6207 6238 6191 6238 146,747,808 +34.00(+0.55%)
Apr 19, 2012 6201 6225 6188 6204 104,214,304 +30.40(+0.49%)
Apr 18, 2012 6198 6203 6151 6173 81,319,600 -26.90(-0.43%)
Apr 17, 2012 6110 6200 6110 6200 93,927,104 +75.40(+1.23%)
Apr 16, 2012 6064 6136 6057 6125 90,792,400 +52.80(+0.87%)
Apr 15, 2012 6112 6122 6053 6072 0 +0.00(+0.00%)
Apr 14, 2012 6112 6122 6053 6072 0 +0.00(+0.00%)
Apr 13, 2012 6112 6122 6053 6072 93,811,696 -53.30(-0.87%)
Apr 12, 2012 6071 6130 6054 6125 97,917,504 +65.60(+1.08%)
Apr 11, 2012 6052 6077 6039 6060 101,911,296 -1.60(-0.03%)
Apr 10, 2012 6110 6126 6061 6061 116,560,400 -102.10(-1.66%)
Apr 09, 2012 6184 6196 6126 6164 0 +0.00(+0.00%)
Apr 05, 2012 6184 6196 6126 6164 79,762,896 -3.30(-0.05%)
Apr 04, 2012 6247 6259 6155 6167 101,352,800 -91.90(-1.47%)
Apr 03, 2012 6287 6299 6258 6259 73,147,904 -40.70(-0.65%)
Apr 02, 2012 6234 6299 6209 6299 86,035,200 +63.90(+1.02%)
Apr 01, 2012 6203 6236 6174 6236 0 +0.00(+0.00%)
Mar 31, 2012 6203 6236 6174 6236 0 +0.00(+0.00%)
Mar 30, 2012 6203 6236 6174 6236 85,581,296 +59.20(+0.96%)
Mar 29, 2012 6236 6247 6165 6176 88,246,000 -74.10(-1.19%)
Mar 28, 2012 6254 6279 6242 6250 70,362,704 -19.00(-0.30%)
Mar 27, 2012 6299 6313 6254 6269 91,020,304 -13.90(-0.22%)
Mar 26, 2012 6253 6290 6244 6283 70,462,304 +43.00(+0.69%)
Mar 25, 2012 6255 6265 6208 6240 0 +0.00(+0.00%)
Mar 24, 2012 6255 6265 6208 6240 0 +0.00(+0.00%)
Mar 23, 2012 6255 6265 6208 6240 68,407,000 -9.30(-0.15%)
Mar 22, 2012 6274 6284 6234 6250 89,082,600 -40.40(-0.64%)
Mar 21, 2012 6311 6328 6280 6290 71,656,000 -6.20(-0.10%)
Mar 20, 2012 6321 6324 6284 6296 67,861,296 -30.40(-0.48%)
Mar 19, 2012 6334 6347 6314 6327 78,915,600 -14.70(-0.23%)
Mar 18, 2012 6341 6358 6327 6341 0 +0.00(+0.00%)
Mar 17, 2012 6341 6358 6327 6341 0 +0.00(+0.00%)
Mar 16, 2012 6341 6358 6327 6341 277,876,096 +9.10(+0.14%)
Mar 15, 2012 6303 6332 6297 6332 82,050,000 +31.80(+0.50%)
Mar 14, 2012 6286 6323 6281 6300 120,914,304 +40.40(+0.65%)
Mar 13, 2012 6214 6267 6204 6260 92,342,704 +70.10(+1.13%)
Mar 12, 2012 6164 6210 6162 6190 80,166,496 +1.40(+0.02%)
Mar 11, 2012 6158 6206 6151 6188 0 +0.00(+0.00%)
Mar 10, 2012 6158 6206 6151 6188 88,075,200 +34.60(+0.56%)
Mar 09, 2012 6095 6156 6089 6154 101,421,504 +51.40(+0.84%)
Mar 08, 2012 6044 6105 6041 6102 90,589,600 +55.00(+0.91%)
Mar 07, 2012 6129 6137 6047 6048 109,937,400 -106.40(-1.73%)
Mar 06, 2012 6143 6169 6120 6154 74,379,200 -0.01(-0.00%)
Mar 05, 2012 6143 6169 6120 6154 0 +4.51(+0.07%)
Mar 04, 2012 6131 6160 6114 6149 0 +0.00(+0.00%)
Mar 03, 2012 6131 6160 6114 6149 89,923,504 +21.10(+0.34%)
Mar 02, 2012 6101 6139 6098 6128 104,966,896 +18.40(+0.30%)
Mar 01, 2012 6134 6157 6108 6110 91,144,896 -15.20(-0.25%)
Feb 29, 2012 6151 6170 6101 6125 80,837,600 -18.80(-0.31%)
Feb 28, 2012 6133 6144 6090 6144 80,214,896 -0.02(-0.00%)
Feb 27, 2012 6133 6144 6090 6144 0 -40.18(-0.65%)
Feb 26, 2012 6207 6217 6163 6184 0 +0.00(+0.00%)
Feb 25, 2012 6207 6217 6163 6184 81,450,096 -16.90(-0.27%)
Feb 24, 2012 6186 6218 6167 6201 79,877,104 +8.60(+0.14%)
Feb 23, 2012 6229 6232 6171 6192 92,019,296 -45.40(-0.73%)
Feb 22, 2012 6246 6247 6208 6238 44,401,000 -5.20(-0.08%)
Feb 21, 2012 6257 6269 6226 6243 36,807,000 +0.01(+0.00%)
Feb 20, 2012 6257 6269 6227 6243 0 +5.29(+0.08%)
Feb 19, 2012 6258 6261 6219 6238 0 +0.00(+0.00%)
Feb 18, 2012 6258 6261 6219 6238 303,045,184 +20.40(+0.33%)
Feb 17, 2012 6156 6219 6151 6217 130,878,896 +19.00(+0.31%)
Feb 16, 2012 6186 6206 6182 6198 89,342,400 +34.50(+0.56%)
Feb 15, 2012 6156 6186 6145 6164 88,185,904 -13.60(-0.22%)
Feb 14, 2012 6160 6182 6147 6177 66,163,600 -0.04(-0.00%)
Feb 13, 2012 6160 6182 6147 6177 0 +46.74(+0.76%)
Feb 12, 2012 6153 6160 6101 6131 0 +0.00(+0.00%)
Feb 11, 2012 6153 6160 6101 6131 96,948,896 -38.90(-0.63%)
Feb 10, 2012 6148 6190 6138 6170 112,708,800 +13.70(+0.22%)
Feb 09, 2012 6177 6191 6155 6156 81,986,704 -1.70(-0.03%)
Feb 08, 2012 6143 6158 6115 6158 105,018,096 +10.60(+0.17%)
Feb 07, 2012 6126 6151 6104 6147 83,378,496 -0.03(-0.00%)
Feb 06, 2012 6127 6151 6104 6147 0 -6.27(-0.10%)
Feb 05, 2012 6062 6158 6047 6153 0 +0.00(+0.00%)
Feb 04, 2012 6062 6158 6047 6153 111,303,504 +88.90(+1.47%)
Feb 03, 2012 6083 6085 6038 6064 104,114,600 -5.50(-0.09%)
Feb 02, 2012 5984 6077 5979 6070 111,411,800 +99.40(+1.66%)
Feb 01, 2012 5996 6011 5965 5970 83,349,200 -0.20(-0.00%)
Jan 31, 2012 5986 6016 5965 5971 75,648,896 -0.04(-0.00%)
Jan 30, 2012 5986 6016 5965 5971 0 -62.76(-1.04%)
Jan 29, 2012 6083 6104 6029 6034 0 +0.00(+0.00%)
Jan 28, 2012 6083 6104 6029 6034 81,942,704 -66.90(-1.10%)
Jan 27, 2012 6096 6103 6061 6100 102,594,000 +27.00(+0.44%)
Jan 26, 2012 6115 6118 6033 6073 100,308,800 -61.70(-1.01%)
Jan 25, 2012 6102 6135 6076 6135 102,386,800 +7.40(+0.12%)
Jan 24, 2012 6113 6149 6106 6128 99,500,000 +0.03(+0.00%)
Jan 23, 2012 6113 6149 6106 6128 0 +4.97(+0.08%)
Jan 22, 2012 6205 6213 6122 6123 0 +0.00(+0.00%)
Jan 21, 2012 6205 6213 6122 6123 134,102,304 -71.80(-1.16%)
Jan 20, 2012 6135 6195 6128 6194 153,973,600 +78.30(+1.28%)
Jan 19, 2012 6052 6120 6023 6116 90,810,704 +60.00(+0.99%)
Jan 18, 2012 6060 6073 6040 6056 92,148,800 +25.00(+0.41%)
Jan 17, 2012 5976 6031 5973 6031 30,272,600 -0.04(-0.00%)
Jan 16, 2012 5976 6031 5973 6031 0 +34.94(+0.58%)
Jan 15, 2012 6022 6042 5962 5996 0 +0.00(+0.00%)
Jan 14, 2012 6022 6042 5962 5996 74,533,104 -21.80(-0.36%)
Jan 13, 2012 6030 6058 6005 6018 81,533,800 +10.10(+0.17%)
Jan 12, 2012 6048 6059 5991 6008 80,675,800 -42.80(-0.71%)
Jan 11, 2012 6029 6055 6006 6051 88,496,704 +63.30(+1.06%)
Jan 10, 2012 6020 6027 5986 5988 93,195,000 -0.04(-0.00%)
Jan 09, 2012 6020 6027 5986 5988 0 -26.26(-0.44%)
Jan 08, 2012 6036 6054 5999 6014 0 +0.00(+0.00%)
Jan 07, 2012 6036 6054 5999 6014 80,836,400 -12.80(-0.21%)
Jan 06, 2012 6066 6073 6005 6027 97,002,896 -31.50(-0.52%)
Jan 05, 2012 6055 6071 6028 6058 85,581,696 +7.20(+0.12%)
Jan 04, 2012 6021 6053 5998 6051 97,945,800 +114.70(+1.93%)
Jan 01, 2012 5921 5939 5915 5936 0 +0.00(+0.00%)
Dec 31, 2011 5921 5939 5915 5936 40,832,900 +39.60(+0.67%)
Dec 30, 2011 5900 5906 5875 5897 36,049,200 +1.30(+0.02%)
Dec 29, 2011 5900 5923 5881 5895 45,052,200 +8.40(+0.14%)
Dec 28, 2011 5917 5917 5868 5887 22,174,900 -0.01(-0.00%)
Dec 27, 2011 5917 5917 5868 5887 0 -6.99(-0.12%)
Dec 26, 2011 5865 5895 5853 5894 0 +0.00(+0.00%)
Dec 25, 2011 5865 5895 5853 5894 0 +0.00(+0.00%)
Dec 24, 2011 5865 5895 5853 5894 41,471,800 +56.80(+0.97%)
Dec 23, 2011 5828 5848 5814 5837 71,868,096 +32.30(+0.56%)
Dec 22, 2011 5827 5844 5788 5805 78,706,096 +0.50(+0.01%)
Dec 21, 2011 5754 5806 5737 5804 83,756,096 +36.30(+0.63%)
Dec 20, 2011 5704 5789 5696 5768 79,167,696 +0.02(+0.00%)
Dec 19, 2011 5704 5789 5696 5768 0 +34.48(+0.60%)
Dec 18, 2011 5818 5821 5716 5734 0 +0.00(+0.00%)
Dec 17, 2011 5818 5821 5716 5734 198,308,992 -50.60(-0.87%)
Dec 16, 2011 5731 5796 5724 5784 108,246,400 +65.00(+1.14%)
Dec 15, 2011 5731 5761 5707 5719 86,116,096 -40.60(-0.70%)
Dec 14, 2011 5758 5779 5725 5760 92,288,800 +12.60(+0.22%)
Dec 13, 2011 5786 5806 5746 5747 86,694,896 +0.01(+0.00%)
Dec 12, 2011 5785 5806 5746 5747 0 -46.51(-0.80%)
Dec 11, 2011 5694 5795 5692 5794 0 +0.00(+0.00%)
Dec 10, 2011 5694 5795 5692 5794 94,234,400 +55.80(+0.97%)
Dec 09, 2011 5810 5812 5726 5738 123,547,296 -28.40(-0.49%)
Dec 08, 2011 5795 5800 5727 5766 46,864,100 -1.70(-0.03%)
Dec 07, 2011 5704 5790 5704 5768 45,181,500 +28.00(+0.49%)
Dec 06, 2011 5739 5756 5713 5740 38,720,700 +0.04(+0.00%)
Dec 05, 2011 5739 5756 5713 5740 0 +20.96(+0.37%)
Dec 04, 2011 5746 5766 5697 5719 0 +0.00(+0.00%)
Dec 03, 2011 5746 5766 5697 5719 56,503,500 +37.30(+0.66%)
Dec 02, 2011 5665 5735 5640 5682 48,946,300 +29.30(+0.52%)
Dec 01, 2011 5486 5653 5485 5652 90,607,200 +121.10(+2.19%)
Nov 30, 2011 5512 5552 5485 5531 43,262,600 +8.50(+0.15%)
Nov 29, 2011 5435 5531 5429 5523 46,767,900 +0.04(+0.00%)
Nov 28, 2011 5435 5531 5429 5523 0 +127.06(+2.35%)
Nov 27, 2011 5342 5436 5308 5396 0 +0.00(+0.00%)
Nov 26, 2011 5342 5436 5308 5396 39,198,200 +38.60(+0.72%)
Nov 25, 2011 5398 5414 5323 5357 41,759,200 -29.10(-0.54%)
Nov 24, 2011 5408 5455 5386 5386 47,710,800 -61.60(-1.13%)
Nov 23, 2011 5500 5520 5443 5448 48,335,300 -29.60(-0.54%)
Nov 22, 2011 5578 5590 5466 5477 51,924,100 +0.04(+0.00%)
Nov 21, 2011 5578 5590 5466 5477 0 -137.34(-2.45%)
Nov 20, 2011 5620 5660 5612 5615 0 +0.00(+0.00%)
Nov 19, 2011 5620 5660 5612 5615 54,205,300 -30.00(-0.53%)
Nov 18, 2011 5662 5677 5615 5645 47,726,900 -41.20(-0.72%)
Nov 17, 2011 5644 5718 5637 5686 41,605,500 +20.90(+0.37%)
Nov 16, 2011 5638 5699 5594 5665 52,643,700 +3.20(+0.06%)
Nov 15, 2011 5676 5683 5618 5662 35,167,200 -0.01(-0.00%)
Nov 14, 2011 5676 5683 5619 5662 0 +12.71(+0.22%)
Nov 13, 2011 5589 5662 5569 5649 0 +0.00(+0.00%)
Nov 12, 2011 5589 5662 5569 5649 35,959,500 +83.20(+1.49%)
Nov 11, 2011 5545 5629 5537 5566 49,022,900 -42.10(-0.75%)
Nov 10, 2011 5727 5730 5584 5608 56,540,200 -74.70(-1.31%)
Nov 09, 2011 5662 5725 5658 5683 42,774,000 +36.60(+0.65%)
Nov 08, 2011 5630 5674 5604 5646 42,191,500 +0.04(+0.00%)
Nov 07, 2011 5630 5674 5604 5646 0 -13.84(-0.24%)
Nov 06, 2011 5688 5711 5627 5660 0 +0.00(+0.00%)
Nov 04, 2011 5688 5711 5627 5660 48,452,200 -8.20(-0.14%)
Nov 03, 2011 5547 5678 5546 5668 62,598,300 +57.00(+1.02%)
Nov 02, 2011 5619 5644 5566 5611 49,398,500 +22.40(+0.40%)
Nov 01, 2011 5619 5647 5522 5589 82,145,200 -142.70(-2.49%)
Oct 31, 2011 5815 5832 5731 5731 55,132,500 -121.40(-2.07%)
Oct 30, 2011 5830 5862 5822 5853 0 +0.00(+0.00%)
Oct 29, 2011 5830 5862 5822 5853 0 +0.00(+0.00%)
Oct 28, 2011 5830 5862 5822 5853 52,285,100 +29.70(+0.51%)
Oct 27, 2011 5815 5857 5781 5823 90,368,496 +122.50(+2.15%)
Oct 26, 2011 5686 5735 5662 5700 45,905,200 -8.30(-0.15%)
Oct 25, 2011 5770 5798 5688 5709 60,964,400 -79.80(-1.38%)
Oct 24, 2011 5772 5804 5747 5789 44,346,600 +35.10(+0.61%)
Oct 23, 2011 5688 5760 5645 5754 0 +0.00(+0.00%)
Oct 22, 2011 5688 5760 5645 5754 0 +0.00(+0.00%)
Oct 21, 2011 5688 5760 5645 5754 64,868,300 +95.80(+1.69%)
Oct 20, 2011 5665 5722 5650 5658 57,372,600 -42.30(-0.74%)
Oct 19, 2011 5716 5734 5687 5700 42,882,700 +17.50(+0.31%)
Oct 18, 2011 5686 5701 5649 5682 50,409,700 -40.90(-0.71%)
Oct 17, 2011 5790 5816 5705 5723 44,322,700 -37.70(-0.65%)
Oct 16, 2011 5734 5805 5709 5761 0 +0.00(+0.00%)
Oct 15, 2011 5734 5805 5709 5761 0 +0.00(+0.00%)
Oct 14, 2011 5734 5805 5709 5761 44,075,900 +47.90(+0.84%)
Oct 13, 2011 5757 5776 5695 5713 61,367,800 -67.90(-1.17%)
Oct 12, 2011 5723 5790 5705 5781 59,049,800 +48.90(+0.85%)
Oct 11, 2011 5708 5744 5674 5732 40,683,100 +13.60(+0.24%)
Oct 10, 2011 5689 5730 5656 5719 40,307,400 +66.40(+1.17%)
Oct 09, 2011 5632 5685 5591 5652 0 +0.00(+0.00%)
Oct 08, 2011 5632 5685 5591 5652 0 +0.00(+0.00%)
Oct 07, 2011 5632 5685 5591 5652 59,427,300 +12.10(+0.21%)
Oct 06, 2011 5550 5640 5545 5640 63,425,000 +135.10(+2.45%)
Oct 05, 2011 5522 5532 5462 5505 60,075,500 +60.50(+1.11%)
Oct 04, 2011 5444 5459 5362 5444 77,841,296 -51.20(-0.93%)
Oct 03, 2011 5461 5526 5427 5496 58,068,300 -36.00(-0.65%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.