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
)
11,753.70
+151.49 (+1.31%)
Daily Price
Updated: 5:31 PM EDT, May 10, 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, 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%)
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.