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
S&P 500 Ishares Core ETF
(NY:
IVV
)
522.66
+2.85 (+0.55%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2023
395.39
400.69
395.06
400.60
6,234,178
+5.73(+1.45%)
Jan 30, 2023
397.02
399.33
394.60
394.87
3,523,133
-5.08(-1.27%)
Jan 27, 2023
397.82
402.32
397.73
399.95
4,090,321
+0.99(+0.25%)
Jan 26, 2023
397.39
399.12
394.33
398.96
3,125,771
+4.34(+1.10%)
Jan 25, 2023
390.24
394.97
387.95
394.62
4,640,285
+0.07(+0.02%)
Jan 24, 2023
393.18
395.43
391.95
394.56
4,387,838
-0.26(-0.07%)
Jan 23, 2023
391.02
396.88
390.09
394.82
5,251,401
+4.63(+1.19%)
Jan 20, 2023
384.48
390.37
382.82
390.19
2,696,426
+7.04(+1.84%)
Jan 19, 2023
383.71
385.45
381.73
383.15
3,055,647
-2.75(-0.71%)
Jan 18, 2023
393.30
394.35
385.73
385.90
4,430,964
-6.18(-1.58%)
Jan 17, 2023
392.81
394.47
391.39
392.08
3,575,723
-0.73(-0.18%)
Jan 13, 2023
387.99
393.35
387.69
392.81
3,254,255
+1.54(+0.39%)
Jan 12, 2023
390.94
392.75
386.78
391.27
4,063,348
+1.52(+0.39%)
Jan 11, 2023
386.62
389.89
385.79
389.75
6,391,349
+4.80(+1.25%)
Jan 10, 2023
381.67
385.03
380.71
384.95
4,616,005
+2.75(+0.72%)
Jan 09, 2023
384.76
388.03
382.07
382.20
3,540,853
-0.26(-0.07%)
Jan 06, 2023
377.09
383.64
374.03
382.47
4,932,172
+8.53(+2.28%)
Jan 05, 2023
376.20
376.30
373.34
373.93
4,408,738
-4.30(-1.14%)
Jan 04, 2023
377.67
380.31
374.56
378.23
3,870,332
+2.92(+0.78%)
Jan 03, 2023
378.83
380.78
372.43
375.31
6,572,814
-1.65(-0.44%)
Dec 30, 2022
375.20
377.01
372.99
376.95
5,391,816
-0.79(-0.21%)
Dec 29, 2022
374.17
378.77
373.65
377.74
5,429,217
+6.43(+1.73%)
Dec 28, 2022
375.86
377.88
371.01
371.31
4,774,513
-4.56(-1.21%)
Dec 27, 2022
377.29
377.60
374.22
375.87
4,418,997
-1.45(-0.38%)
Dec 23, 2022
374.24
377.49
372.60
377.33
3,343,273
+1.95(+0.52%)
Dec 22, 2022
377.49
377.81
369.38
375.37
6,586,575
-5.18(-1.36%)
Dec 21, 2022
377.86
381.81
377.18
380.55
3,948,265
+5.59(+1.49%)
Dec 20, 2022
373.77
376.66
372.44
374.96
4,530,379
+0.43(+0.12%)
Dec 19, 2022
377.98
378.28
372.83
374.53
4,361,730
-3.14(-0.83%)
Dec 16, 2022
379.59
380.94
375.56
377.67
6,795,702
-4.67(-1.22%)
Dec 15, 2022
386.89
387.78
380.55
382.34
5,970,551
-9.71(-2.48%)
Dec 14, 2022
394.02
397.94
388.87
392.05
9,572,683
-2.36(-0.60%)
Dec 13, 2022
402.58
402.69
391.59
394.42
6,012,762
+3.12(+0.80%)
Dec 12, 2022
386.72
391.40
385.98
391.29
5,117,362
+5.41(+1.40%)
Dec 09, 2022
387.47
390.11
385.73
385.88
3,624,276
-2.87(-0.74%)
Dec 08, 2022
387.65
389.83
386.02
388.75
2,542,017
+3.03(+0.79%)
Dec 07, 2022
385.31
388.14
384.52
385.73
4,173,578
-0.74(-0.19%)
Dec 06, 2022
391.87
392.37
384.22
386.47
4,329,560
-5.61(-1.43%)
Dec 05, 2022
396.35
397.32
390.69
392.07
4,236,476
-7.19(-1.80%)
Dec 02, 2022
394.62
400.18
394.62
399.26
3,710,069
-0.43(-0.11%)
Dec 01, 2022
401.19
402.42
397.14
399.69
6,034,741
-0.17(-0.04%)
Nov 30, 2022
388.03
399.86
386.06
399.86
6,156,425
+12.02(+3.10%)
Nov 29, 2022
388.57
389.81
385.87
387.84
4,552,417
-0.66(-0.17%)
Nov 28, 2022
391.57
393.26
387.65
388.50
2,565,753
-6.25(-1.58%)
Nov 25, 2022
394.28
395.34
394.01
394.75
1,230,986
-0.03(-0.01%)
Nov 23, 2022
392.00
395.34
391.84
394.78
2,321,279
+2.34(+0.60%)
Nov 22, 2022
389.12
392.52
387.71
392.44
3,392,584
+5.33(+1.38%)
Nov 21, 2022
387.22
388.29
385.28
387.10
2,356,524
-1.49(-0.38%)
Nov 18, 2022
390.21
390.27
385.61
388.59
2,565,918
+1.84(+0.47%)
Nov 17, 2022
383.15
387.48
382.76
386.75
3,419,223
-1.31(-0.34%)
Nov 16, 2022
389.24
390.22
387.33
388.06
4,182,774
-2.87(-0.73%)
Nov 15, 2022
393.59
394.69
387.04
390.93
6,300,785
+3.29(+0.85%)
Nov 14, 2022
389.15
392.62
387.42
387.64
6,237,525
-3.28(-0.84%)
Nov 11, 2022
388.16
391.79
385.98
390.92
3,835,595
+3.73(+0.96%)
Nov 10, 2022
380.63
387.53
378.32
387.19
4,632,749
+20.10(+5.48%)
Nov 09, 2022
372.62
373.87
366.51
367.09
8,654,422
-7.65(-2.04%)
Nov 08, 2022
373.84
377.74
370.51
374.74
3,872,147
+2.02(+0.54%)
Nov 07, 2022
370.50
373.31
368.37
372.71
3,861,124
+3.60(+0.98%)
Nov 04, 2022
369.76
371.61
362.94
369.11
4,680,857
+5.15(+1.41%)
Nov 03, 2022
364.32
367.01
361.75
363.96
3,577,604
-3.69(-1.00%)
Nov 02, 2022
376.67
367.53
367.65
6,965,620
-9.67(-2.56%)
Nov 01, 2022
382.72
382.94
376.05
377.32
7,463,731
-1.50(-0.40%)
Oct 31, 2022
379.06
381.66
377.92
378.83
6,505,933
-2.68(-0.70%)
Oct 28, 2022
372.67
382.11
372.47
381.50
4,187,010
+8.74(+2.35%)
Oct 27, 2022
375.81
377.66
372.11
372.76
4,489,729
-1.99(-0.53%)
Oct 26, 2022
374.35
380.19
374.12
374.75
5,205,573
-2.85(-0.76%)
Oct 25, 2022
371.58
377.93
371.50
377.61
5,085,693
+5.97(+1.61%)
Oct 24, 2022
368.75
372.80
365.99
371.64
4,283,551
+4.51(+1.23%)
Oct 21, 2022
358.15
367.65
356.66
367.12
4,315,711
+8.65(+2.41%)
Oct 20, 2022
360.98
365.52
357.67
358.47
5,107,440
-3.08(-0.85%)
Oct 19, 2022
361.92
364.73
358.57
361.55
4,962,948
-2.39(-0.66%)
Oct 18, 2022
367.99
368.25
360.55
363.94
6,980,062
+4.12(+1.15%)
Oct 17, 2022
357.05
360.90
357.03
359.82
3,996,492
+9.03(+2.57%)
Oct 14, 2022
361.49
363.14
350.15
350.79
5,459,733
-8.23(-2.29%)
Oct 13, 2022
342.51
360.49
341.45
359.02
7,514,959
+9.31(+2.66%)
Oct 12, 2022
351.36
352.90
349.50
349.71
4,225,182
-1.13(-0.32%)
Oct 11, 2022
351.39
356.07
348.92
350.84
5,884,079
-2.42(-0.69%)
Oct 10, 2022
357.02
357.25
350.85
353.26
4,210,028
-2.65(-0.74%)
Oct 07, 2022
361.91
362.21
354.05
355.91
4,353,428
-10.21(-2.79%)
Oct 06, 2022
368.43
371.44
365.61
366.12
4,585,270
-3.65(-0.99%)
Oct 05, 2022
366.22
372.19
363.85
369.77
5,507,770
-0.87(-0.23%)
Oct 04, 2022
365.25
370.71
365.23
370.64
4,595,497
+11.01(+3.06%)
Oct 03, 2022
354.17
361.52
352.33
359.63
5,745,147
+9.27(+2.65%)
Sep 30, 2022
354.90
358.86
350.25
350.36
7,512,031
-5.59(-1.57%)
Sep 29, 2022
359.83
360.04
352.83
355.95
5,837,604
-7.47(-2.06%)
Sep 28, 2022
357.37
365.16
355.66
363.42
7,178,431
+6.93(+1.94%)
Sep 27, 2022
360.99
363.33
353.98
356.50
10,434,263
-0.92(-0.26%)
Sep 26, 2022
359.44
363.13
356.09
357.42
7,463,504
-3.56(-0.99%)
Sep 23, 2022
363.46
363.50
356.38
360.98
6,442,337
-6.09(-1.66%)
Sep 22, 2022
369.42
370.38
366.32
367.07
7,713,642
-3.13(-0.85%)
Sep 21, 2022
378.76
381.88
370.21
370.20
7,579,689
-6.42(-1.71%)
Sep 20, 2022
377.73
378.70
373.94
376.62
4,219,990
-4.48(-1.18%)
Sep 19, 2022
374.95
381.14
374.91
381.10
2,985,223
+2.94(+0.78%)
Sep 16, 2022
376.83
378.90
374.84
378.16
5,255,263
-2.89(-0.76%)
Sep 15, 2022
383.95
386.84
379.83
381.04
4,295,411
-4.45(-1.15%)
Sep 14, 2022
385.31
387.04
382.08
385.50
4,395,428
+1.47(+0.38%)
Sep 13, 2022
392.58
393.81
382.93
384.03
5,241,810
-17.52(-4.36%)
Sep 12, 2022
399.40
402.30
399.10
401.55
2,878,147
+4.29(+1.08%)
Sep 09, 2022
393.42
398.15
393.27
397.26
2,732,536
+6.24(+1.60%)
Sep 08, 2022
386.21
391.61
385.06
391.03
4,128,466
+2.45(+0.63%)
Sep 07, 2022
381.38
389.40
381.25
388.58
6,810,856
+6.91(+1.81%)
Sep 06, 2022
384.13
385.12
379.47
381.67
5,007,725
-1.53(-0.40%)
Sep 02, 2022
391.06
392.30
381.30
383.19
4,300,543
-4.14(-1.07%)
Sep 01, 2022
383.80
387.58
381.04
387.33
5,076,816
+1.32(+0.34%)
Aug 31, 2022
390.69
391.95
385.92
386.01
6,561,487
-2.92(-0.75%)
Aug 30, 2022
394.56
394.78
386.90
388.94
5,858,402
-4.51(-1.15%)
Aug 29, 2022
392.95
396.49
391.96
393.45
4,734,599
-2.38(-0.60%)
Aug 26, 2022
409.84
410.29
395.83
395.83
6,167,998
-14.00(-3.42%)
Aug 25, 2022
405.74
409.95
404.64
409.83
2,452,359
+5.69(+1.41%)
Aug 24, 2022
402.68
405.58
401.95
404.14
2,751,307
+1.25(+0.31%)
Aug 23, 2022
403.42
405.86
402.30
402.88
4,323,158
-0.89(-0.22%)
Aug 22, 2022
407.49
407.60
402.92
403.78
5,415,624
-8.65(-2.10%)
Aug 19, 2022
415.25
415.52
411.56
412.43
4,180,872
-5.53(-1.32%)
Aug 18, 2022
417.07
418.77
415.75
417.96
2,788,292
+1.22(+0.29%)
Aug 17, 2022
416.16
419.67
414.81
416.73
4,181,718
-3.16(-0.75%)
Aug 16, 2022
417.96
421.82
417.17
419.89
3,700,514
+0.87(+0.21%)
Aug 15, 2022
415.12
419.55
414.99
419.02
2,671,334
+1.84(+0.44%)
Aug 12, 2022
412.37
417.40
411.38
417.18
4,624,020
+6.75(+1.65%)
Aug 11, 2022
413.30
415.20
409.62
410.42
5,058,658
+0.15(+0.04%)
Aug 10, 2022
409.17
410.48
407.19
410.28
3,946,877
+8.42(+2.09%)
Aug 09, 2022
402.78
403.22
400.78
401.86
2,562,902
-1.69(-0.42%)
Aug 08, 2022
405.76
408.03
402.36
403.55
4,887,111
-0.35(-0.09%)
Aug 05, 2022
400.25
404.64
400.20
403.90
3,057,269
-0.71(-0.18%)
Aug 04, 2022
404.86
405.53
402.99
404.61
4,115,599
-0.39(-0.10%)
Aug 03, 2022
400.89
406.15
400.62
405.00
4,743,643
+6.22(+1.56%)
Aug 02, 2022
399.70
403.48
397.45
398.78
4,114,449
-2.56(-0.64%)
Aug 01, 2022
399.77
403.89
399.02
401.34
3,865,939
-1.29(-0.32%)
Jul 29, 2022
398.31
403.52
397.42
402.63
4,566,912
+5.90(+1.49%)
Jul 28, 2022
392.61
397.41
389.00
396.73
5,402,435
+4.98(+1.27%)
Jul 27, 2022
385.30
393.59
385.04
391.75
5,045,818
+9.87(+2.59%)
Jul 26, 2022
384.73
384.95
380.96
381.88
4,234,422
-4.59(-1.19%)
Jul 25, 2022
386.63
387.34
384.17
386.47
4,074,295
+0.40(+0.10%)
Jul 22, 2022
389.71
390.93
383.70
386.07
6,352,767
-3.47(-0.89%)
Jul 21, 2022
385.06
389.61
382.64
389.54
8,495,475
+3.94(+1.02%)
Jul 20, 2022
383.36
387.11
382.04
385.60
5,002,823
+2.37(+0.62%)
Jul 19, 2022
377.12
383.79
376.51
383.23
4,819,605
+10.03(+2.69%)
Jul 18, 2022
379.38
380.05
371.89
373.20
3,850,386
-3.04(-0.81%)
Jul 15, 2022
373.74
376.33
371.75
376.24
4,073,595
+7.05(+1.91%)
Jul 14, 2022
364.99
369.79
362.48
369.20
5,027,144
-0.89(-0.24%)
Jul 13, 2022
366.41
373.08
365.99
370.09
4,799,166
-1.90(-0.51%)
Jul 12, 2022
374.85
377.24
370.25
372.00
4,018,257
-3.37(-0.90%)
Jul 11, 2022
376.94
377.92
374.66
375.37
3,705,206
-4.32(-1.14%)
Jul 08, 2022
378.31
381.60
376.77
379.69
3,865,919
-0.30(-0.08%)
Jul 07, 2022
376.27
380.82
376.23
380.00
4,919,547
+5.55(+1.48%)
Jul 06, 2022
373.31
376.95
370.86
374.44
5,126,932
+1.33(+0.36%)
Jul 05, 2022
367.24
373.16
364.29
373.11
5,243,897
+0.80(+0.21%)
Jul 01, 2022
367.88
372.85
365.20
372.32
5,420,215
+3.83(+1.04%)
Jun 30, 2022
367.56
371.82
363.99
368.49
7,532,792
-3.10(-0.83%)
Jun 29, 2022
372.39
373.42
369.70
371.59
4,014,152
-0.26(-0.07%)
Jun 28, 2022
381.11
384.03
371.74
371.85
5,944,920
-7.75(-2.04%)
Jun 27, 2022
381.99
382.30
378.46
379.60
8,085,501
-1.38(-0.36%)
Jun 24, 2022
372.56
381.05
372.56
380.98
4,942,108
+11.54(+3.12%)
Jun 23, 2022
367.93
370.06
364.23
369.44
8,014,312
+3.66(+1.00%)
Jun 22, 2022
362.09
369.95
361.63
365.78
5,687,301
-0.63(-0.17%)
Jun 21, 2022
363.23
367.81
363.12
366.41
6,827,740
+9.09(+2.54%)
Jun 17, 2022
357.11
360.83
353.79
357.32
13,662,224
+0.65(+0.18%)
Jun 16, 2022
360.40
360.79
354.11
356.67
10,852,297
-12.12(-3.29%)
Jun 15, 2022
367.07
373.44
361.97
368.79
9,337,631
+5.18(+1.42%)
Jun 14, 2022
366.59
367.60
360.46
363.61
12,920,924
-0.97(-0.27%)
Jun 13, 2022
369.48
371.40
363.12
364.58
13,393,554
-14.58(-3.84%)
Jun 10, 2022
384.18
384.96
379.12
379.16
8,904,585
-11.53(-2.95%)
Jun 09, 2022
398.27
400.56
390.59
390.69
4,108,959
-9.40(-2.35%)
Jun 08, 2022
402.80
404.62
399.35
400.08
3,488,066
-4.38(-1.08%)
Jun 07, 2022
397.08
405.02
396.65
404.46
4,776,138
+3.72(+0.93%)
Jun 06, 2022
403.71
405.38
399.52
400.74
3,125,663
+1.20(+0.30%)
Jun 03, 2022
401.31
402.89
398.51
399.54
4,168,910
-6.67(-1.64%)
Jun 02, 2022
398.44
406.23
396.11
406.20
4,527,015
+7.51(+1.88%)
Jun 01, 2022
404.00
405.03
396.02
398.69
6,858,218
-3.26(-0.81%)
May 31, 2022
402.43
405.27
399.00
401.95
5,959,067
-2.31(-0.57%)
May 27, 2022
396.95
404.26
396.74
404.26
4,209,924
+9.87(+2.50%)
May 26, 2022
387.96
396.07
387.74
394.38
4,420,898
+7.57(+1.96%)
May 25, 2022
381.76
388.67
381.35
386.82
5,790,014
+3.39(+0.88%)
May 24, 2022
381.93
384.43
376.53
383.43
5,589,913
-2.77(-0.72%)
May 23, 2022
382.28
386.98
379.87
386.20
5,094,782
+7.08(+1.87%)
May 20, 2022
382.61
383.17
370.27
379.12
7,675,560
+0.19(+0.05%)
May 19, 2022
378.02
383.42
376.63
378.92
7,398,067
-2.38(-0.62%)
May 18, 2022
392.62
392.87
380.04
381.30
6,417,075
-15.96(-4.02%)
May 17, 2022
395.53
397.55
391.74
397.26
5,397,387
+8.06(+2.07%)
May 16, 2022
389.18
393.10
386.88
389.20
5,104,879
-1.65(-0.42%)
May 13, 2022
385.97
392.27
384.97
390.85
5,532,777
+9.30(+2.44%)
May 12, 2022
378.85
385.07
374.74
381.55
7,799,455
-0.56(-0.15%)
May 11, 2022
387.33
393.06
381.36
382.11
8,745,136
-6.12(-1.58%)
May 10, 2022
393.55
395.06
384.16
388.23
10,687,688
+0.77(+0.20%)
May 09, 2022
394.13
395.38
385.88
387.47
9,004,071
-12.88(-3.22%)
May 06, 2022
400.01
403.58
394.79
400.34
9,267,116
-2.17(-0.54%)
May 05, 2022
413.07
413.15
398.47
402.51
11,803,759
-14.81(-3.55%)
May 04, 2022
405.83
418.06
402.54
417.33
9,880,244
+12.20(+3.01%)
May 03, 2022
403.84
407.63
402.23
405.13
7,595,990
+1.87(+0.46%)
May 02, 2022
400.74
404.67
394.13
403.26
9,694,920
+2.58(+0.64%)
Apr 29, 2022
412.23
414.36
400.12
400.68
9,029,104
-15.62(-3.75%)
Apr 28, 2022
410.89
418.04
406.37
416.30
5,743,731
+10.20(+2.51%)
Apr 27, 2022
405.89
411.50
403.84
406.10
10,113,111
+1.22(+0.30%)
Apr 26, 2022
414.38
414.55
404.83
404.88
9,880,875
-12.14(-2.91%)
Apr 25, 2022
412.21
417.12
407.54
417.02
8,167,089
+2.56(+0.62%)
Apr 22, 2022
425.13
425.42
413.99
414.46
8,184,024
-11.93(-2.80%)
Apr 21, 2022
436.53
437.89
425.35
426.38
5,428,575
-6.27(-1.45%)
Apr 20, 2022
434.90
435.50
431.54
432.65
4,431,589
-0.39(-0.09%)
Apr 19, 2022
426.06
433.79
425.89
433.04
5,350,904
+6.88(+1.61%)
Apr 18, 2022
425.05
427.89
423.90
426.16
4,779,867
+0.16(+0.04%)
Apr 14, 2022
431.57
432.74
425.88
426.01
4,551,845
-5.33(-1.24%)
Apr 13, 2022
426.35
432.09
426.05
431.34
7,524,817
+4.99(+1.17%)
Apr 12, 2022
431.19
433.71
424.90
426.35
5,441,535
-1.64(-0.38%)
Apr 11, 2022
432.13
432.97
427.56
427.98
5,113,169
-7.53(-1.73%)
Apr 08, 2022
435.96
438.47
433.96
435.51
5,122,341
-1.16(-0.27%)
Apr 07, 2022
433.60
438.52
431.58
436.68
5,484,302
+2.15(+0.50%)
Apr 06, 2022
434.81
436.84
431.55
434.52
6,227,737
-4.26(-0.97%)
Apr 05, 2022
443.00
445.47
437.75
438.79
4,567,776
-5.73(-1.29%)
Apr 04, 2022
441.00
444.62
440.10
444.51
4,182,243
+3.88(+0.88%)
Apr 01, 2022
441.08
441.24
437.03
440.63
5,426,384
+1.07(+0.24%)
Mar 31, 2022
445.59
446.37
439.35
439.56
6,762,981
-6.88(-1.54%)
Mar 30, 2022
448.11
448.74
444.16
446.44
5,921,871
-2.79(-0.62%)
Mar 29, 2022
447.62
449.60
443.79
449.23
5,900,621
+5.66(+1.28%)
Mar 28, 2022
439.81
443.60
437.92
443.57
4,358,511
+3.09(+0.70%)
Mar 25, 2022
438.99
440.78
436.34
440.48
7,131,902
+2.21(+0.50%)
Mar 24, 2022
433.85
438.30
432.74
438.27
3,672,308
+6.25(+1.45%)
Mar 23, 2022
434.89
436.35
431.76
432.02
5,842,383
-5.48(-1.25%)
Mar 22, 2022
433.79
438.37
433.79
437.51
5,546,115
+5.27(+1.22%)
Mar 21, 2022
432.34
434.38
428.77
432.24
5,880,629
-0.09(-0.02%)
Mar 18, 2022
426.20
432.84
425.43
432.32
5,463,680
+4.58(+1.07%)
Mar 17, 2022
420.48
427.86
420.19
427.75
6,725,470
+5.25(+1.24%)
Mar 16, 2022
417.09
422.56
412.01
422.49
8,245,295
+9.15(+2.21%)
Mar 15, 2022
407.06
413.96
405.81
413.34
8,222,008
+8.90(+2.20%)
Mar 14, 2022
408.37
411.71
403.26
404.43
9,237,730
-3.08(-0.76%)
Mar 11, 2022
415.28
415.84
406.89
407.51
11,701,750
-5.15(-1.25%)
Mar 10, 2022
409.79
413.55
407.76
412.66
8,329,859
-1.90(-0.46%)
Mar 09, 2022
412.37
416.55
410.07
414.56
7,975,696
+10.86(+2.69%)
Mar 08, 2022
406.95
414.26
402.59
403.70
15,322,591
-3.03(-0.75%)
Mar 07, 2022
418.55
418.79
406.72
406.73
9,095,075
-12.31(-2.94%)
Mar 04, 2022
418.85
420.31
414.98
419.05
8,368,590
-3.61(-0.85%)
Mar 03, 2022
427.24
427.81
420.79
422.66
10,256,330
-2.04(-0.48%)
Mar 02, 2022
419.39
426.31
418.58
424.69
9,263,949
+7.61(+1.82%)
Mar 01, 2022
421.99
424.01
414.35
417.08
14,794,321
-6.57(-1.55%)
Feb 28, 2022
419.02
425.00
417.74
423.65
11,565,642
-0.86(-0.20%)
Feb 25, 2022
416.62
424.67
417.59
424.51
9,994,740
+9.14(+2.20%)
Feb 24, 2022
398.62
415.82
398.24
415.37
20,150,182
+6.43(+1.57%)
Feb 23, 2022
419.56
420.20
408.63
408.93
11,741,155
-7.59(-1.82%)
Feb 22, 2022
418.85
422.38
413.02
416.52
10,289,335
-4.57(-1.08%)
Feb 18, 2022
421.09
0
-2.93(-0.69%)
Feb 17, 2022
429.89
430.41
423.29
424.02
6,662,057
-9.09(-2.10%)
Feb 16, 2022
430.45
434.55
428.64
433.11
6,532,644
+0.49(+0.11%)
Feb 15, 2022
430.33
432.84
429.84
432.61
6,983,160
+6.85(+1.61%)
Feb 14, 2022
426.70
428.30
422.24
425.77
8,539,692
-1.39(-0.33%)
Feb 11, 2022
435.84
437.99
425.75
427.16
9,772,802
-8.72(-2.00%)
Feb 10, 2022
437.82
443.93
433.77
435.88
7,737,172
-7.84(-1.77%)
Feb 09, 2022
441.55
444.02
441.33
443.72
7,398,033
+6.45(+1.48%)
Feb 08, 2022
433.30
438.29
431.82
437.27
5,130,409
+3.45(+0.79%)
Feb 07, 2022
436.00
437.41
432.44
433.82
6,578,201
-1.54(-0.35%)
Feb 04, 2022
432.84
439.15
430.49
435.36
7,361,960
+2.17(+0.50%)
Feb 03, 2022
437.36
439.32
432.30
433.19
8,112,055
-10.29(-2.32%)
Feb 02, 2022
441.85
444.28
439.41
443.49
10,084,824
+4.22(+0.96%)
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.