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
BlackRock
(NY:
BLK
)
810.51
+2.80 (+0.35%)
Streaming Delayed Price
Updated: 1:57 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
421.31
426.68
419.40
426.14
646,359
+4.74(+1.13%)
Apr 29, 2019
421.54
422.93
420.32
421.40
417,797
+0.75(+0.18%)
Apr 26, 2019
417.24
421.06
414.38
420.64
534,045
+3.98(+0.95%)
Apr 25, 2019
419.68
421.96
415.05
416.66
681,748
-5.02(-1.19%)
Apr 24, 2019
416.30
423.62
415.05
421.69
1,148,417
+5.39(+1.30%)
Apr 23, 2019
407.49
416.30
407.40
416.30
782,717
+8.79(+2.16%)
Apr 22, 2019
407.27
408.94
405.86
407.50
492,907
-1.47(-0.36%)
Apr 18, 2019
411.68
412.20
408.97
408.97
603,846
-1.58(-0.39%)
Apr 17, 2019
410.10
411.68
406.10
410.55
715,369
+0.83(+0.20%)
Apr 16, 2019
397.91
410.02
397.83
409.72
1,173,622
+12.89(+3.25%)
Apr 15, 2019
400.78
401.43
394.99
396.82
672,755
-2.19(-0.55%)
Apr 12, 2019
394.04
401.63
394.04
399.01
715,779
+7.24(+1.85%)
Apr 11, 2019
390.80
394.09
388.93
391.77
469,984
+2.94(+0.76%)
Apr 10, 2019
387.81
388.99
385.68
388.83
458,772
+2.59(+0.67%)
Apr 09, 2019
391.16
391.63
385.11
386.24
524,790
-5.56(-1.42%)
Apr 08, 2019
390.40
393.15
389.13
391.80
453,652
+0.91(+0.23%)
Apr 05, 2019
389.19
392.41
386.94
390.89
521,861
+2.86(+0.74%)
Apr 04, 2019
385.68
388.78
385.46
388.02
427,201
+2.43(+0.63%)
Apr 03, 2019
385.72
388.87
384.05
385.59
384,695
+2.30(+0.60%)
Apr 02, 2019
385.00
386.50
382.43
383.29
481,794
-1.70(-0.44%)
Apr 01, 2019
379.02
386.09
377.10
385.00
568,128
+9.68(+2.58%)
Mar 29, 2019
377.37
379.38
374.28
375.32
519,128
+2.11(+0.56%)
Mar 28, 2019
370.07
373.80
369.05
373.21
390,244
+4.68(+1.27%)
Mar 27, 2019
372.01
373.70
366.83
368.53
483,943
-2.66(-0.72%)
Mar 26, 2019
369.35
371.75
367.91
371.19
563,590
+6.38(+1.75%)
Mar 25, 2019
367.09
368.41
362.96
364.81
468,023
-1.71(-0.47%)
Mar 22, 2019
374.56
376.25
364.57
366.53
666,474
-11.42(-3.02%)
Mar 21, 2019
376.39
380.88
372.53
377.94
537,945
+0.39(+0.10%)
Mar 20, 2019
381.32
381.75
375.48
377.56
1,003,920
-4.08(-1.07%)
Mar 19, 2019
388.65
389.36
380.83
381.64
1,080,031
-5.19(-1.34%)
Mar 18, 2019
382.90
387.07
382.84
386.83
595,539
+6.09(+1.60%)
Mar 15, 2019
380.99
385.37
380.20
380.75
2,000,448
-0.07(-0.02%)
Mar 14, 2019
382.42
382.42
378.60
380.81
571,265
+1.57(+0.41%)
Mar 13, 2019
377.92
380.61
374.55
379.24
690,844
+3.51(+0.93%)
Mar 12, 2019
377.30
378.52
374.89
375.73
574,673
-0.23(-0.06%)
Mar 11, 2019
372.37
377.09
371.41
375.96
675,341
+5.96(+1.61%)
Mar 08, 2019
369.35
370.50
366.39
370.00
668,410
-1.65(-0.44%)
Mar 07, 2019
381.53
382.00
369.32
371.65
532,257
-5.86(-1.55%)
Mar 06, 2019
379.84
381.14
377.09
377.50
310,546
-2.34(-0.61%)
Mar 05, 2019
381.36
382.64
378.64
379.84
493,623
-1.33(-0.35%)
Mar 04, 2019
388.63
389.60
378.31
381.17
787,243
-5.61(-1.45%)
Mar 01, 2019
390.08
393.88
385.32
386.78
754,036
+0.48(+0.12%)
Feb 28, 2019
385.25
387.61
383.83
386.30
587,508
+1.06(+0.27%)
Feb 27, 2019
383.64
387.59
382.52
385.25
529,032
+1.29(+0.34%)
Feb 26, 2019
381.46
386.12
379.74
383.95
541,583
+1.39(+0.36%)
Feb 25, 2019
382.87
387.68
381.79
382.56
592,259
+1.93(+0.51%)
Feb 22, 2019
379.59
380.83
377.79
380.63
459,168
+1.48(+0.39%)
Feb 21, 2019
380.53
381.39
377.26
379.15
518,378
-1.92(-0.50%)
Feb 20, 2019
376.33
381.31
374.58
381.07
646,275
+5.36(+1.43%)
Feb 19, 2019
373.41
377.39
373.18
375.71
502,553
-0.77(-0.20%)
Feb 15, 2019
370.58
377.07
370.58
376.48
688,637
+7.47(+2.02%)
Feb 14, 2019
369.91
370.65
364.27
369.01
622,480
-3.55(-0.95%)
Feb 13, 2019
371.90
378.05
371.38
372.56
921,874
+1.69(+0.46%)
Feb 12, 2019
362.74
371.07
362.07
370.86
708,297
+11.16(+3.10%)
Feb 11, 2019
360.62
361.59
358.22
359.70
624,395
+0.82(+0.23%)
Feb 08, 2019
359.22
360.87
353.97
358.88
650,545
-2.83(-0.78%)
Feb 07, 2019
361.14
364.21
357.36
361.71
538,508
-1.20(-0.33%)
Feb 06, 2019
364.70
366.74
361.76
362.92
487,120
-1.02(-0.28%)
Feb 05, 2019
364.42
365.31
360.88
363.94
541,587
-0.37(-0.10%)
Feb 04, 2019
363.01
364.96
360.11
364.30
612,041
+1.02(+0.28%)
Feb 01, 2019
363.83
363.95
359.19
363.28
672,115
+1.51(+0.42%)
Jan 31, 2019
354.05
362.54
354.05
361.77
860,590
+5.88(+1.65%)
Jan 30, 2019
356.65
358.17
350.22
355.89
998,026
+0.62(+0.17%)
Jan 29, 2019
358.65
359.09
354.11
355.27
691,564
+1.97(+0.56%)
Jan 28, 2019
353.73
355.50
350.72
353.30
734,802
-4.00(-1.12%)
Jan 25, 2019
358.41
360.89
356.61
357.30
657,314
+2.95(+0.83%)
Jan 24, 2019
355.52
358.50
350.20
354.35
961,919
-1.67(-0.47%)
Jan 23, 2019
359.99
361.33
351.91
356.02
757,425
-4.46(-1.24%)
Jan 22, 2019
362.93
365.37
358.30
360.48
1,039,047
-5.10(-1.39%)
Jan 18, 2019
363.52
366.55
360.48
365.58
1,183,832
+6.04(+1.68%)
Jan 17, 2019
358.22
363.39
351.85
359.54
1,027,397
-0.45(-0.13%)
Jan 16, 2019
350.45
367.66
349.87
360.00
1,529,439
+10.75(+3.08%)
Jan 15, 2019
345.62
349.61
342.88
349.25
971,288
+3.74(+1.08%)
Jan 14, 2019
342.42
348.58
340.88
345.51
1,055,200
-1.30(-0.37%)
Jan 11, 2019
344.28
348.30
339.63
346.81
810,485
-1.39(-0.40%)
Jan 10, 2019
347.86
349.43
344.46
348.19
558,846
-0.60(-0.17%)
Jan 09, 2019
348.19
351.38
344.53
348.80
734,929
+1.99(+0.57%)
Jan 08, 2019
346.68
349.37
343.05
346.81
735,368
+4.36(+1.27%)
Jan 07, 2019
340.73
347.04
339.41
342.45
819,774
+0.95(+0.28%)
Jan 04, 2019
335.70
342.47
332.93
341.50
743,251
+12.06(+3.66%)
Jan 03, 2019
335.58
336.91
328.83
329.44
896,093
-9.97(-2.94%)
Jan 02, 2019
336.67
340.93
335.64
339.41
1,063,311
-2.96(-0.87%)
Dec 31, 2018
339.17
343.27
336.30
342.37
702,520
+4.00(+1.18%)
Dec 28, 2018
341.60
343.63
336.02
338.37
710,322
+0.38(+0.11%)
Dec 27, 2018
328.21
338.14
324.71
338.00
899,001
+5.73(+1.72%)
Dec 26, 2018
317.49
332.46
314.59
332.27
1,002,093
+16.96(+5.38%)
Dec 24, 2018
318.24
323.33
314.46
315.31
572,525
-6.44(-2.00%)
Dec 21, 2018
323.67
333.06
320.27
321.75
1,976,534
-2.19(-0.68%)
Dec 20, 2018
321.85
329.42
321.13
323.94
1,269,554
-0.45(-0.14%)
Dec 19, 2018
332.64
338.50
321.91
324.39
1,144,370
-9.73(-2.91%)
Dec 18, 2018
332.71
338.85
331.02
334.12
1,122,280
+4.45(+1.35%)
Dec 17, 2018
331.20
339.04
328.11
329.67
1,032,827
-3.53(-1.06%)
Dec 14, 2018
333.84
339.28
331.76
333.20
778,704
-4.33(-1.28%)
Dec 13, 2018
341.81
342.01
335.11
337.54
677,606
-2.44(-0.72%)
Dec 12, 2018
342.13
346.63
338.71
339.98
845,414
+3.84(+1.14%)
Dec 11, 2018
348.83
349.58
332.99
336.13
879,865
-6.62(-1.93%)
Dec 10, 2018
340.68
343.79
330.89
342.76
1,005,161
+0.14(+0.04%)
Dec 07, 2018
349.35
357.20
341.80
342.62
1,112,582
-6.21(-1.78%)
Dec 06, 2018
348.44
349.01
332.41
348.83
1,586,936
-4.70(-1.33%)
Dec 04, 2018
373.92
374.43
349.79
353.53
993,985
-22.59(-6.01%)
Dec 03, 2018
377.78
379.05
372.20
376.12
1,154,576
+5.93(+1.60%)
Nov 30, 2018
364.38
370.19
362.39
370.19
1,232,971
+4.38(+1.20%)
Nov 29, 2018
367.58
369.48
362.14
365.80
712,221
-3.75(-1.01%)
Nov 28, 2018
364.69
369.93
358.09
369.55
802,774
+8.74(+2.42%)
Nov 27, 2018
359.15
361.18
358.03
360.80
723,773
-1.15(-0.32%)
Nov 26, 2018
357.33
366.91
355.86
361.95
887,590
+10.27(+2.92%)
Nov 23, 2018
349.13
355.39
348.84
351.68
346,050
-0.87(-0.25%)
Nov 21, 2018
352.55
352.55
352.55
0
+4.06(+1.17%)
Nov 20, 2018
348.80
353.27
343.57
348.49
731,013
-4.20(-1.19%)
Nov 19, 2018
354.70
356.55
347.35
352.69
833,487
-2.79(-0.78%)
Nov 16, 2018
349.55
355.73
346.37
355.48
853,391
+3.56(+1.01%)
Nov 15, 2018
343.55
352.69
341.40
351.91
792,216
+4.24(+1.22%)
Nov 14, 2018
355.06
357.16
343.67
347.67
857,681
-4.61(-1.31%)
Nov 13, 2018
353.56
358.06
351.55
352.28
673,908
+1.63(+0.47%)
Nov 12, 2018
357.16
357.16
350.12
350.65
667,541
-7.38(-2.06%)
Nov 09, 2018
357.20
362.94
353.70
358.03
713,375
-6.44(-1.77%)
Nov 08, 2018
364.67
367.93
363.00
364.46
801,728
-2.89(-0.79%)
Nov 07, 2018
361.19
367.58
354.89
367.35
1,246,766
+9.77(+2.73%)
Nov 06, 2018
356.69
358.05
354.89
357.58
1,017,556
+2.10(+0.59%)
Nov 05, 2018
354.20
356.88
353.10
355.48
869,871
+1.07(+0.30%)
Nov 02, 2018
360.64
362.55
351.13
354.40
1,005,778
-2.79(-0.78%)
Nov 01, 2018
357.85
360.90
354.67
357.20
1,181,218
+1.36(+0.38%)
Oct 31, 2018
353.62
360.91
351.77
355.84
1,636,425
+6.56(+1.88%)
Oct 30, 2018
339.70
351.33
338.06
349.27
1,722,375
+11.40(+3.37%)
Oct 29, 2018
340.42
344.16
332.26
337.87
1,101,420
+3.22(+0.96%)
Oct 26, 2018
333.99
338.92
331.33
334.66
1,163,368
-4.35(-1.28%)
Oct 25, 2018
329.36
343.09
328.85
339.01
1,606,267
+11.50(+3.51%)
Oct 24, 2018
335.66
336.04
327.00
327.50
1,419,203
-7.64(-2.28%)
Oct 23, 2018
332.05
338.40
325.47
335.14
1,503,615
-4.21(-1.24%)
Oct 22, 2018
348.66
350.15
339.22
339.35
1,197,861
-8.03(-2.31%)
Oct 19, 2018
346.13
353.15
345.51
347.39
1,189,845
+1.54(+0.45%)
Oct 18, 2018
354.92
356.71
345.10
345.85
2,006,933
-10.36(-2.91%)
Oct 17, 2018
350.82
361.47
350.41
356.21
2,105,506
+3.33(+0.94%)
Oct 16, 2018
354.61
360.11
348.20
352.88
2,374,051
-16.38(-4.44%)
Oct 15, 2018
369.95
373.02
365.71
369.26
1,148,023
-0.66(-0.18%)
Oct 12, 2018
372.77
378.37
363.44
369.92
1,842,289
+8.67(+2.40%)
Oct 11, 2018
366.84
370.07
359.24
361.25
2,008,452
-7.85(-2.13%)
Oct 10, 2018
395.27
396.49
368.67
369.11
2,399,387
-28.50(-7.17%)
Oct 09, 2018
407.35
407.35
397.06
397.60
1,012,160
-10.16(-2.49%)
Oct 08, 2018
412.56
412.56
404.02
407.77
647,979
+0.52(+0.13%)
Oct 05, 2018
411.95
417.30
406.61
407.25
823,214
-2.85(-0.69%)
Oct 04, 2018
410.56
414.70
406.94
410.09
1,060,495
-0.19(-0.05%)
Oct 03, 2018
415.90
416.66
408.52
410.28
746,654
-2.46(-0.60%)
Oct 02, 2018
408.83
413.33
407.59
412.74
420,522
+3.24(+0.79%)
Oct 01, 2018
410.27
412.65
407.68
409.50
457,317
+1.85(+0.45%)
Sep 28, 2018
410.41
413.00
407.07
407.65
615,214
-5.67(-1.37%)
Sep 27, 2018
412.40
416.42
409.70
413.33
398,137
+2.65(+0.64%)
Sep 26, 2018
416.00
416.57
410.24
410.68
481,946
-3.69(-0.89%)
Sep 25, 2018
418.75
419.62
412.88
414.37
442,591
-2.58(-0.62%)
Sep 24, 2018
419.88
421.21
414.78
416.94
501,313
-4.79(-1.14%)
Sep 21, 2018
423.35
423.41
419.30
421.74
809,455
+0.41(+0.10%)
Sep 20, 2018
420.97
425.53
417.81
421.33
555,421
+3.11(+0.74%)
Sep 19, 2018
409.70
419.92
409.19
418.21
484,061
+9.81(+2.40%)
Sep 18, 2018
408.92
410.84
405.67
408.41
644,546
+1.12(+0.28%)
Sep 17, 2018
412.57
412.57
406.16
407.28
512,538
-4.46(-1.08%)
Sep 14, 2018
406.84
414.06
406.84
411.75
481,788
+6.12(+1.51%)
Sep 13, 2018
409.28
410.35
404.17
405.62
608,887
-0.89(-0.22%)
Sep 12, 2018
407.37
409.13
405.57
406.51
670,345
-0.97(-0.24%)
Sep 11, 2018
408.20
409.30
405.20
407.48
572,825
-2.27(-0.55%)
Sep 10, 2018
410.84
413.42
408.21
409.75
523,718
+2.00(+0.49%)
Sep 07, 2018
406.77
408.56
405.14
407.75
770,491
-0.45(-0.11%)
Sep 06, 2018
412.19
413.04
406.49
408.20
775,654
-2.72(-0.66%)
Sep 05, 2018
408.29
413.24
407.71
410.92
633,898
+2.11(+0.52%)
Sep 04, 2018
409.20
411.39
404.89
408.81
581,220
-2.82(-0.68%)
Aug 31, 2018
411.63
411.63
411.63
0
+3.26(+0.80%)
Aug 30, 2018
415.98
417.17
406.30
408.37
651,513
-8.55(-2.05%)
Aug 29, 2018
415.77
417.77
410.50
416.92
738,561
+1.61(+0.39%)
Aug 28, 2018
415.78
417.08
414.03
415.31
602,153
-0.22(-0.05%)
Aug 27, 2018
411.52
418.50
411.52
415.54
706,399
+5.24(+1.28%)
Aug 24, 2018
406.98
410.43
404.28
410.30
675,828
+6.06(+1.50%)
Aug 23, 2018
410.03
410.80
403.91
404.24
674,036
-6.50(-1.58%)
Aug 22, 2018
407.81
412.22
406.22
410.74
702,395
+2.66(+0.65%)
Aug 21, 2018
407.71
410.36
407.00
408.08
745,004
-0.54(-0.13%)
Aug 20, 2018
409.39
409.88
407.08
408.62
541,742
+1.21(+0.30%)
Aug 17, 2018
407.53
408.65
404.50
407.41
550,136
-0.40(-0.10%)
Aug 16, 2018
406.79
413.06
405.81
407.81
793,299
+3.26(+0.81%)
Aug 15, 2018
406.40
408.15
400.42
404.55
839,168
-5.49(-1.34%)
Aug 14, 2018
409.46
411.23
407.28
410.04
475,506
+1.56(+0.38%)
Aug 13, 2018
411.70
413.60
406.96
408.48
445,431
-3.06(-0.74%)
Aug 10, 2018
411.64
415.55
408.42
411.53
752,524
-4.43(-1.06%)
Aug 09, 2018
417.90
418.45
415.45
415.96
738,529
-2.54(-0.61%)
Aug 08, 2018
417.63
420.49
416.31
418.49
622,831
-0.35(-0.08%)
Aug 07, 2018
417.44
425.25
416.35
418.85
1,164,869
+3.44(+0.83%)
Aug 06, 2018
414.49
417.71
411.65
415.41
744,069
+0.91(+0.22%)
Aug 03, 2018
409.10
416.66
408.60
414.50
959,101
+6.09(+1.49%)
Aug 02, 2018
407.52
408.84
401.39
408.41
1,905,990
-3.56(-0.86%)
Aug 01, 2018
434.07
438.10
409.49
411.96
1,997,762
-20.03(-4.64%)
Jul 31, 2018
432.55
434.16
430.22
431.99
596,919
+2.22(+0.52%)
Jul 30, 2018
432.80
433.44
428.28
429.77
572,784
-2.36(-0.54%)
Jul 27, 2018
434.49
435.14
429.66
432.13
665,121
-1.88(-0.43%)
Jul 26, 2018
440.54
440.54
433.75
434.01
474,388
-6.34(-1.44%)
Jul 25, 2018
436.44
440.67
432.32
440.35
573,504
+3.09(+0.71%)
Jul 24, 2018
439.83
440.79
435.33
437.26
801,023
+0.33(+0.07%)
Jul 23, 2018
431.43
439.31
431.43
436.93
752,645
+4.92(+1.14%)
Jul 20, 2018
431.00
433.77
430.50
432.01
945,621
-1.81(-0.42%)
Jul 19, 2018
436.31
438.48
431.37
433.82
796,238
-5.12(-1.17%)
Jul 18, 2018
433.85
439.61
433.81
438.94
567,454
+5.13(+1.18%)
Jul 17, 2018
430.74
434.74
430.70
433.81
883,273
+0.79(+0.18%)
Jul 16, 2018
429.62
435.16
427.71
433.02
1,411,541
-2.69(-0.62%)
Jul 13, 2018
440.13
440.36
433.43
435.71
915,392
+0.36(+0.08%)
Jul 12, 2018
435.18
435.75
427.94
435.35
668,667
+3.24(+0.75%)
Jul 11, 2018
432.11
545,193
-1.74(-0.40%)
Jul 10, 2018
433.85
439.00
432.15
433.86
564,393
+0.71(+0.16%)
Jul 09, 2018
425.28
434.07
424.41
433.14
870,971
+10.66(+2.52%)
Jul 06, 2018
422.30
427.08
419.32
422.48
647,448
-0.25(-0.06%)
Jul 05, 2018
428.71
428.71
419.83
422.73
598,069
+0.59(+0.14%)
Jul 03, 2018
422.14
422.14
422.14
0
-7.07(-1.65%)
Jul 02, 2018
424.52
429.21
421.52
429.21
656,422
+0.41(+0.10%)
Jun 29, 2018
436.66
439.79
428.52
428.80
816,808
-2.35(-0.54%)
Jun 28, 2018
432.60
434.50
427.33
431.14
741,029
-1.51(-0.35%)
Jun 27, 2018
438.61
444.19
432.65
432.65
649,596
-6.29(-1.43%)
Jun 26, 2018
443.36
443.36
436.25
438.94
861,407
-3.69(-0.83%)
Jun 25, 2018
446.81
447.56
437.54
442.63
775,156
-6.53(-1.45%)
Jun 22, 2018
455.31
455.31
448.96
449.16
610,830
-1.92(-0.43%)
Jun 21, 2018
453.08
454.69
447.06
451.08
664,431
-1.37(-0.30%)
Jun 20, 2018
453.79
455.90
452.35
452.46
399,618
-0.03(-0.01%)
Jun 19, 2018
448.72
453.97
446.01
452.49
521,935
-0.80(-0.18%)
Jun 18, 2018
450.24
453.93
446.01
453.28
562,654
+2.59(+0.58%)
Jun 15, 2018
451.74
443.37
450.69
876,424
+1.00(+0.22%)
Jun 14, 2018
456.63
457.94
448.65
449.69
1,151,550
-7.57(-1.66%)
Jun 13, 2018
469.46
470.45
455.67
457.26
977,114
-12.84(-2.73%)
Jun 12, 2018
474.21
474.60
466.99
470.10
494,845
-1.67(-0.36%)
Jun 11, 2018
473.24
474.73
469.32
471.77
455,987
-0.30(-0.06%)
Jun 08, 2018
470.47
472.27
467.70
472.08
431,235
+0.23(+0.05%)
Jun 07, 2018
476.88
478.60
469.74
471.84
498,566
-2.34(-0.49%)
Jun 06, 2018
474.18
474.18
793,875
+17.49(+3.83%)
Jun 05, 2018
461.03
461.39
453.84
456.69
579,245
-5.38(-1.16%)
Jun 04, 2018
464.51
464.85
459.92
462.06
488,315
+1.38(+0.30%)
Jun 01, 2018
462.05
463.98
458.19
460.69
522,682
+4.13(+0.90%)
May 31, 2018
456.89
460.52
453.58
456.56
635,319
-0.05(-0.01%)
May 30, 2018
450.64
457.46
449.58
456.61
472,896
+8.57(+1.91%)
May 29, 2018
457.00
459.63
442.71
448.04
835,757
-13.12(-2.84%)
May 25, 2018
461.16
461.16
461.16
0
-1.04(-0.23%)
May 24, 2018
464.00
464.00
456.95
462.20
483,324
-1.56(-0.34%)
May 23, 2018
462.96
463.88
456.15
463.76
441,943
-3.61(-0.77%)
May 22, 2018
466.99
469.68
466.50
467.37
473,943
+2.91(+0.63%)
May 21, 2018
463.20
468.31
463.20
464.46
420,151
+4.26(+0.93%)
May 18, 2018
458.31
461.42
456.73
460.20
606,965
+2.49(+0.54%)
May 17, 2018
456.36
458.94
453.80
457.71
427,948
+1.44(+0.31%)
May 16, 2018
456.61
459.29
453.26
456.28
555,638
+0.59(+0.13%)
May 15, 2018
458.03
460.34
453.58
455.69
539,605
-5.60(-1.21%)
May 14, 2018
463.19
465.40
458.15
461.29
486,180
-0.57(-0.12%)
May 11, 2018
459.57
463.43
457.38
461.86
463,009
+3.56(+0.78%)
May 10, 2018
454.69
460.72
453.94
458.29
617,214
+4.20(+0.92%)
May 09, 2018
446.60
455.06
446.24
454.10
556,009
+9.76(+2.20%)
May 08, 2018
440.77
451.25
440.77
444.34
741,924
-3.14(-0.70%)
May 07, 2018
446.33
450.16
443.51
447.47
428,985
+2.74(+0.61%)
May 04, 2018
433.02
450.80
432.13
444.74
704,242
+7.46(+1.71%)
May 03, 2018
439.13
439.44
428.03
437.28
798,643
-2.67(-0.61%)
May 02, 2018
442.27
445.82
439.30
439.94
513,312
-2.72(-0.61%)
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.