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
Packaging & Containers Sector
(CIX:
MSECTOR325
)
4,735.18
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 30, 2022
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, 2013
1632
1650
1614
1636
0
+3.81(+0.23%)
Apr 29, 2013
1625
1644
1611
1633
0
+13.87(+0.86%)
Apr 26, 2013
1634
1637
1611
1619
0
-16.92(-1.03%)
Apr 25, 2013
1643
1661
1617
1636
0
-15.71(-0.95%)
Apr 24, 2013
1654
1672
1637
1651
0
-1.21(-0.07%)
Apr 23, 2013
1633
1660
1625
1653
0
+25.65(+1.58%)
Apr 22, 2013
1619
1635
1601
1627
0
+11.71(+0.73%)
Apr 19, 2013
1603
1629
1595
1615
0
+18.31(+1.15%)
Apr 18, 2013
1616
1625
1587
1597
0
-10.47(-0.65%)
Apr 17, 2013
1622
1626
1585
1607
0
-24.91(-1.53%)
Apr 16, 2013
1613
1640
1606
1632
0
+31.57(+1.97%)
Apr 15, 2013
1651
1653
1593
1601
0
-62.91(-3.78%)
Apr 12, 2013
1669
1677
1645
1664
0
-11.62(-0.69%)
Apr 11, 2013
1675
1692
1663
1675
0
+1.87(+0.11%)
Apr 10, 2013
1649
1679
1643
1673
0
+26.60(+1.62%)
Apr 09, 2013
1651
1659
1638
1647
0
-2.56(-0.16%)
Apr 08, 2013
1631
1652
1626
1649
0
+18.80(+1.15%)
Apr 05, 2013
1618
1635
1603
1630
0
-5.66(-0.35%)
Apr 04, 2013
1641
1649
1629
1636
0
-1.33(-0.08%)
Apr 03, 2013
1670
1673
1623
1637
0
-31.36(-1.88%)
Apr 02, 2013
1670
1684
1656
1669
0
+4.08(+0.25%)
Apr 01, 2013
1675
1682
1654
1665
0
-10.38(-0.62%)
Mar 28, 2013
1675
1675
1675
0
+4.51(+0.27%)
Mar 27, 2013
1652
1676
1641
1671
0
+7.71(+0.46%)
Mar 26, 2013
1651
1669
1641
1663
0
+15.33(+0.93%)
Mar 25, 2013
1642
1661
1634
1648
0
+3.17(+0.19%)
Mar 22, 2013
1643
1654
1627
1644
0
+0.44(+0.03%)
Mar 21, 2013
1659
1670
1639
1644
0
-24.43(-1.46%)
Mar 20, 2013
1660
1678
1651
1668
0
+15.82(+0.96%)
Mar 19, 2013
1647
1663
1635
1653
0
+5.14(+0.31%)
Mar 18, 2013
1633
1657
1628
1647
0
-7.35(-0.44%)
Mar 15, 2013
1650
1666
1642
1655
0
+2.83(+0.17%)
Mar 14, 2013
1636
1657
1630
1652
0
+20.72(+1.27%)
Mar 13, 2013
1621
1638
1611
1631
0
+11.26(+0.70%)
Mar 12, 2013
1623
1630
1609
1620
0
-2.82(-0.17%)
Mar 11, 2013
1613
1631
1605
1623
0
+6.14(+0.38%)
Mar 08, 2013
1607
1622
1601
1617
0
+17.25(+1.08%)
Mar 07, 2013
1594
1608
1586
1599
0
+5.75(+0.36%)
Mar 06, 2013
1597
1608
1585
1594
0
+3.66(+0.23%)
Mar 05, 2013
1587
1601
1580
1590
0
+12.69(+0.80%)
Mar 04, 2013
1567
1581
1559
1577
0
+6.59(+0.42%)
Mar 01, 2013
1569
1579
1553
1571
0
-6.19(-0.39%)
Feb 28, 2013
1577
1591
1569
1577
0
+3.14(+0.20%)
Feb 27, 2013
1549
1581
1543
1574
0
+22.89(+1.48%)
Feb 26, 2013
1543
1557
1530
1551
0
-12.00(-0.77%)
Feb 22, 2013
1548
1573
1543
1563
0
+21.96(+1.43%)
Feb 21, 2013
1540
1558
1525
1541
0
-3.73(-0.24%)
Feb 20, 2013
1575
1582
1542
1545
0
-23.81(-1.52%)
Feb 15, 2013
1568
1568
1568
0
+31.17(+2.03%)
Feb 14, 2013
1529
1543
1524
1537
0
+2.11(+0.14%)
Feb 13, 2013
1525
1538
1517
1535
0
+13.75(+0.90%)
Feb 12, 2013
1522
1531
1511
1521
0
-4.42(-0.29%)
Feb 11, 2013
1533
1541
1515
1526
0
-0.98(-0.06%)
Feb 08, 2013
1522
1536
1518
1527
0
+6.43(+0.42%)
Feb 07, 2013
1523
1532
1509
1520
0
-1.08(-0.07%)
Feb 06, 2013
1514
1527
1509
1521
0
+15.27(+1.01%)
Feb 04, 2013
1513
1520
1499
1506
0
-14.58(-0.96%)
Feb 01, 2013
1500
1527
1489
1521
0
+30.90(+2.07%)
Jan 31, 2013
1479
1514
1469
1490
0
-2.28(-0.15%)
Jan 30, 2013
1501
1515
1482
1492
0
-9.20(-0.61%)
Jan 29, 2013
1495
1508
1487
1501
0
+8.38(+0.56%)
Jan 28, 2013
1496
1503
1481
1493
0
-3.32(-0.22%)
Jan 25, 2013
1495
1504
1484
1496
0
+4.78(+0.32%)
Jan 24, 2013
1490
1504
1480
1492
0
+3.43(+0.23%)
Jan 23, 2013
1485
1499
1477
1488
0
+1.41(+0.09%)
Jan 22, 2013
1485
1495
1474
1487
0
-4.42(-0.30%)
Jan 21, 2013
1486
1496
1476
1491
0
-0.04(-0.00%)
Jan 18, 2013
1487
1496
1475
1491
0
+5.47(+0.37%)
Jan 17, 2013
1473
1494
1468
1486
0
+16.93(+1.15%)
Jan 16, 2013
1467
1475
1458
1469
0
-0.67(-0.05%)
Jan 15, 2013
1458
1475
1452
1469
0
+4.73(+0.32%)
Jan 14, 2013
1459
1473
1453
1465
0
+2.96(+0.20%)
Jan 12, 2013
1459
1467
1446
1462
0
+0.00(+0.00%)
Jan 11, 2013
1459
1467
1446
1462
0
+4.30(+0.30%)
Jan 10, 2013
1466
1469
1449
1457
0
-1.51(-0.10%)
Jan 09, 2013
1461
1472
1453
1459
0
+0.17(+0.01%)
Jan 08, 2013
1462
1470
1450
1459
0
-6.07(-0.41%)
Jan 07, 2013
1468
1474
1459
1465
0
-8.57(-0.58%)
Jan 04, 2013
1465
1478
1458
1473
0
+10.36(+0.71%)
Jan 03, 2013
1452
1475
1446
1463
0
+9.18(+0.63%)
Jan 02, 2013
1448
1456
1425
1454
0
+33.28(+2.34%)
Dec 31, 2012
1421
1421
1421
0
+21.12(+1.51%)
Dec 28, 2012
1401
1411
1393
1399
0
-11.70(-0.83%)
Dec 27, 2012
1416
1420
1398
1411
0
-3.00(-0.21%)
Dec 26, 2012
1403
1428
1407
1414
0
-2.54(-0.18%)
Dec 24, 2012
1417
1417
1417
0
+3.81(+0.27%)
Dec 21, 2012
1412
1427
1403
1413
0
-17.71(-1.24%)
Dec 20, 2012
1412
1434
1407
1431
0
+17.42(+1.23%)
Dec 19, 2012
1406
1422
1399
1413
0
+7.40(+0.53%)
Dec 18, 2012
1393
1412
1385
1406
0
+6.10(+0.44%)
Dec 17, 2012
1389
1403
1384
1400
0
+13.31(+0.96%)
Dec 14, 2012
1393
1401
1379
1386
0
-6.62(-0.48%)
Dec 13, 2012
1399
1413
1389
1393
0
-8.98(-0.64%)
Dec 12, 2012
1411
1421
1396
1402
0
-5.67(-0.40%)
Dec 11, 2012
1411
1424
1401
1408
0
+3.12(+0.22%)
Dec 10, 2012
1394
1412
1390
1405
0
+9.76(+0.70%)
Dec 07, 2012
1392
1401
1383
1395
0
+6.17(+0.44%)
Dec 06, 2012
1380
1394
1374
1389
0
+8.71(+0.63%)
Dec 05, 2012
1383
1397
1370
1380
0
-2.62(-0.19%)
Dec 04, 2012
1388
1397
1377
1383
0
-23.51(-1.67%)
Nov 30, 2012
1402
1411
1396
1406
0
+5.07(+0.36%)
Nov 29, 2012
1402
1412
1389
1401
0
+2.11(+0.15%)
Nov 28, 2012
1386
1401
1375
1399
0
+9.71(+0.70%)
Nov 27, 2012
1390
1400
1379
1389
0
-3.91(-0.28%)
Nov 26, 2012
1390
1399
1382
1393
0
-4.21(-0.30%)
Nov 24, 2012
1388
1400
1382
1397
0
+0.00(+0.00%)
Nov 23, 2012
1388
1400
1382
1397
0
+15.69(+1.14%)
Nov 22, 2012
1378
1387
1368
1382
0
-0.04(-0.00%)
Nov 21, 2012
1377
1387
1368
1382
0
+5.25(+0.38%)
Nov 20, 2012
1377
1384
1364
1376
0
-3.34(-0.24%)
Nov 19, 2012
1358
1385
1354
1380
0
+37.38(+2.78%)
Nov 16, 2012
1336
1348
1319
1342
0
+4.62(+0.35%)
Nov 15, 2012
1344
1358
1330
1338
0
-7.06(-0.53%)
Nov 14, 2012
1364
1372
1341
1345
0
-19.18(-1.41%)
Nov 13, 2012
1357
1379
1350
1364
0
-1.31(-0.10%)
Nov 12, 2012
1369
1378
1357
1365
0
+0.43(+0.03%)
Nov 09, 2012
1356
1380
1349
1365
0
+4.40(+0.32%)
Nov 08, 2012
1372
1383
1357
1360
0
-11.75(-0.86%)
Nov 07, 2012
1382
1390
1359
1372
0
-20.09(-1.44%)
Nov 06, 2012
1383
1399
1377
1392
0
+11.00(+0.80%)
Nov 05, 2012
1377
1389
1367
1381
0
+1.40(+0.10%)
Nov 02, 2012
1397
1402
1372
1380
0
-11.31(-0.81%)
Nov 01, 2012
1366
1398
1359
1391
0
+30.48(+2.24%)
Oct 31, 2012
1357
1376
1348
1361
0
+5.80(+0.43%)
Oct 30, 2012
13.14
1355
1355
1355
0
+0.27(+0.02%)
Oct 29, 2012
1354
1355
1354
1355
0
-0.12(-0.01%)
Oct 26, 2012
1358
1366
1343
1355
0
-1.10(-0.08%)
Oct 25, 2012
1358
1371
1335
1356
0
+16.40(+1.22%)
Oct 24, 2012
1346
1355
1332
1339
0
+5.16(+0.39%)
Oct 23, 2012
1338
1344
1320
1334
0
-16.53(-1.22%)
Oct 19, 2012
1364
1370
1344
1351
0
-18.26(-1.33%)
Oct 18, 2012
1364
1376
1354
1369
0
-1.03(-0.08%)
Oct 17, 2012
1358
1378
1353
1370
0
+12.35(+0.91%)
Oct 16, 2012
1340
1364
1336
1358
0
+19.41(+1.45%)
Oct 15, 2012
1328
1342
1320
1338
0
+12.31(+0.93%)
Oct 12, 2012
1329
1336
1320
1326
0
-4.91(-0.37%)
Oct 11, 2012
1338
1346
1328
1331
0
+1.89(+0.14%)
Oct 10, 2012
1339
1344
1323
1329
0
-12.30(-0.92%)
Oct 09, 2012
1350
1358
1336
1341
0
-8.01(-0.59%)
Oct 08, 2012
1336
1357
1343
1349
0
-6.69(-0.49%)
Oct 06, 2012
1354
1374
1347
1356
0
+0.00(+0.00%)
Oct 05, 2012
1354
1374
1347
1356
0
+10.64(+0.79%)
Oct 04, 2012
1346
1355
1339
1345
0
+5.66(+0.42%)
Oct 03, 2012
1335
1348
1326
1340
0
+7.02(+0.53%)
Oct 02, 2012
1340
1344
1326
1333
0
-4.67(-0.35%)
Oct 01, 2012
1340
1353
1326
1337
0
+2.52(+0.19%)
Sep 28, 2012
1329
1344
1322
1335
0
+0.17(+0.01%)
Sep 27, 2012
1334
1342
1322
1335
0
+6.38(+0.48%)
Sep 26, 2012
1330
1338
1316
1328
0
-3.13(-0.24%)
Sep 25, 2012
1350
1355
1329
1331
0
-14.61(-1.09%)
Sep 24, 2012
1341
1357
1335
1346
0
+5.01(+0.37%)
Sep 21, 2012
1355
1364
1336
1341
0
-0.54(-0.04%)
Sep 20, 2012
1332
1346
1324
1342
0
+2.06(+0.15%)
Sep 19, 2012
1337
1346
1327
1340
0
+3.47(+0.26%)
Sep 18, 2012
1330
1343
1322
1336
0
+1.55(+0.12%)
Sep 17, 2012
1340
1350
1324
1335
0
-18.36(-1.36%)
Sep 14, 2012
1349
1367
1341
1353
0
+5.73(+0.43%)
Sep 13, 2012
1327
1358
1321
1347
0
+19.82(+1.49%)
Sep 12, 2012
1330
1338
1316
1327
0
+0.29(+0.02%)
Sep 11, 2012
1322
1335
1315
1327
0
+3.54(+0.27%)
Sep 10, 2012
1320
1335
1313
1323
0
-0.47(-0.04%)
Sep 07, 2012
1314
1331
1309
1324
0
+15.28(+1.17%)
Sep 06, 2012
1291
1319
1287
1309
0
+25.13(+1.96%)
Sep 05, 2012
1274
1288
1266
1284
0
+9.25(+0.73%)
Sep 04, 2012
1280
1286
1263
1274
0
-7.12(-0.56%)
Aug 31, 2012
1281
1281
1281
0
+5.09(+0.40%)
Aug 30, 2012
1275
1286
1264
1276
0
-5.68(-0.44%)
Aug 29, 2012
1272
1287
1267
1282
0
+10.56(+0.83%)
Aug 27, 2012
1281
1285
1268
1271
0
-5.91(-0.46%)
Aug 24, 2012
1274
1283
1265
1277
0
+0.59(+0.05%)
Aug 23, 2012
1290
1293
1273
1277
0
-14.95(-1.16%)
Aug 22, 2012
1284
1295
1270
1292
0
+4.85(+0.38%)
Aug 21, 2012
1294
1301
1283
1287
0
-5.26(-0.41%)
Aug 20, 2012
1293
1298
1280
1292
0
-2.65(-0.20%)
Aug 17, 2012
1297
1305
1287
1295
0
-0.33(-0.03%)
Aug 16, 2012
1282
1302
1280
1295
0
+12.82(+1.00%)
Aug 15, 2012
1273
1288
1267
1282
0
+3.84(+0.30%)
Aug 14, 2012
1284
1290
1273
1278
0
+1.18(+0.09%)
Aug 13, 2012
1278
1287
1267
1277
0
-0.52(-0.04%)
Aug 11, 2012
1270
1282
1262
1278
0
+0.00(+0.00%)
Aug 10, 2012
1270
1282
1262
1278
0
+5.16(+0.41%)
Aug 09, 2012
1265
1281
1259
1273
0
+5.93(+0.47%)
Aug 08, 2012
1265
1277
1256
1267
0
-4.47(-0.35%)
Aug 07, 2012
1270
1281
1260
1271
0
+5.58(+0.44%)
Aug 06, 2012
1251
1275
1259
1266
0
-0.04(-0.00%)
Aug 03, 2012
1252
1276
1246
1266
0
+32.31(+2.62%)
Aug 02, 2012
1241
1255
1211
1233
0
-31.48(-2.49%)
Aug 01, 2012
1290
1294
1260
1265
0
-22.47(-1.75%)
Jul 31, 2012
1288
1299
1281
1287
0
-1.82(-0.14%)
Jul 30, 2012
1282
1297
1274
1289
0
-0.31(-0.02%)
Jul 27, 2012
1274
1299
1263
1289
0
+22.74(+1.80%)
Jul 26, 2012
1275
1294
1247
1267
0
+4.81(+0.38%)
Jul 25, 2012
1273
1286
1249
1262
0
-8.91(-0.70%)
Jul 24, 2012
1288
1292
1259
1271
0
-18.07(-1.40%)
Jul 23, 2012
1282
1296
1268
1289
0
-11.93(-0.92%)
Jul 20, 2012
1308
1313
1293
1301
0
-16.47(-1.25%)
Jul 19, 2012
1295
1322
1287
1317
0
+26.90(+2.08%)
Jul 18, 2012
1280
1299
1274
1290
0
+5.85(+0.46%)
Jul 17, 2012
1277
1292
1268
1284
0
+13.47(+1.06%)
Jul 16, 2012
1276
1280
1260
1271
0
-4.54(-0.36%)
Jul 14, 2012
1255
1282
1251
1276
0
+0.00(+0.00%)
Jul 13, 2012
1255
1282
1251
1276
0
+24.66(+1.97%)
Jul 12, 2012
1251
1260
1236
1251
0
-9.07(-0.72%)
Jul 11, 2012
1264
1272
1249
1260
0
-3.22(-0.25%)
Jul 10, 2012
1270
1282
1253
1263
0
-1.21(-0.10%)
Jul 09, 2012
1269
1275
1254
1264
0
-7.95(-0.62%)
Jul 06, 2012
1274
1282
1264
1272
0
-15.16(-1.18%)
Jul 05, 2012
1288
1298
1280
1288
0
-2.81(-0.22%)
Jul 04, 2012
1271
1294
1268
1290
0
+0.41(+0.03%)
Jul 03, 2012
1271
1294
1267
1290
0
+18.41(+1.45%)
Jul 02, 2012
1262
1284
1258
1271
0
-3.82(-0.30%)
Jun 30, 2012
1272
1288
1263
1275
0
-0.95(-0.07%)
Jun 29, 2012
1272
1288
1263
1276
0
+29.03(+2.33%)
Jun 28, 2012
1234
1251
1227
1247
0
+5.75(+0.46%)
Jun 27, 2012
1244
1255
1233
1241
0
-0.30(-0.02%)
Jun 26, 2012
1246
1252
1231
1242
0
-3.24(-0.26%)
Jun 25, 2012
1250
1256
1234
1245
0
-21.60(-1.71%)
Jun 22, 2012
1269
1276
1253
1267
0
+4.43(+0.35%)
Jun 21, 2012
1290
1295
1258
1262
0
-28.15(-2.18%)
Jun 20, 2012
1290
1302
1279
1290
0
+0.82(+0.06%)
Jun 19, 2012
1287
1301
1281
1290
0
+10.04(+0.78%)
Jun 18, 2012
1273
1284
1264
1279
0
-0.67(-0.05%)
Jun 15, 2012
1272
1287
1266
1280
0
+13.37(+1.06%)
Jun 14, 2012
1259
1276
1252
1267
0
+9.74(+0.77%)
Jun 13, 2012
1265
1274
1251
1257
0
-12.93(-1.02%)
Jun 12, 2012
1256
1273
1247
1270
0
+19.01(+1.52%)
Jun 11, 2012
1281
1285
1249
1251
0
-19.51(-1.54%)
Jun 08, 2012
1249
1273
1240
1270
0
+17.96(+1.43%)
Jun 07, 2012
1263
1273
1248
1253
0
+3.87(+0.31%)
Jun 06, 2012
1232
1251
1229
1249
0
+26.90(+2.20%)
Jun 05, 2012
1204
1225
1198
1222
0
+12.70(+1.05%)
Jun 04, 2012
1213
1221
1191
1209
0
-2.48(-0.20%)
Jun 02, 2012
1224
1231
1204
1212
0
+0.00(+0.00%)
Jun 01, 2012
1224
1231
1204
1212
0
-35.59(-2.85%)
May 31, 2012
1246
1255
1226
1247
0
-0.51(-0.04%)
May 30, 2012
1262
1265
1243
1248
0
-24.45(-1.92%)
May 29, 2012
1265
1279
1258
1272
0
+16.52(+1.32%)
May 28, 2012
1259
1267
1250
1256
0
+0.70(+0.06%)
May 25, 2012
1259
1266
1250
1255
0
-5.66(-0.45%)
May 24, 2012
1263
1270
1244
1261
0
+1.13(+0.09%)
May 23, 2012
1241
1263
1228
1259
0
+8.21(+0.66%)
May 22, 2012
1261
1268
1243
1251
0
-7.37(-0.59%)
May 21, 2012
1238
1263
1227
1259
0
+22.59(+1.83%)
May 18, 2012
1255
1261
1231
1236
0
-14.43(-1.15%)
May 17, 2012
1280
1285
1248
1250
0
-28.95(-2.26%)
May 16, 2012
1305
1311
1277
1279
0
-21.26(-1.63%)
May 15, 2012
1306
1318
1293
1301
0
-7.26(-0.56%)
May 14, 2012
1310
1317
1298
1308
0
-16.09(-1.22%)
May 11, 2012
1321
1335
1315
1324
0
-6.33(-0.48%)
May 10, 2012
1335
1341
1318
1330
0
+5.15(+0.39%)
May 09, 2012
1313
1335
1305
1325
0
-1.93(-0.15%)
May 08, 2012
1314
1331
1293
1327
0
+5.97(+0.45%)
May 07, 2012
1315
1329
1308
1321
0
-1.13(-0.09%)
May 04, 2012
1343
1349
1318
1322
0
-27.04(-2.00%)
May 03, 2012
1364
1373
1345
1349
0
-13.63(-1.00%)
May 02, 2012
1366
1373
1355
1363
0
-10.70(-0.78%)
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.