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
)
11,272.95
+63.32 (+0.56%)
Daily Price
Updated: 5:30 PM EDT, May 3, 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, 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
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.