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 (%)
Jan 31, 2004
5785
5788
5731
5736
70,168,600
-31.80(-0.55%)
Jan 30, 2004
5760
5794
5746
5768
42,064,600
-35.10(-0.60%)
Jan 29, 2004
5773
5825
5771
5803
47,259,000
+12.70(+0.22%)
Jan 28, 2004
5785
5823
5779
5791
51,958,800
+42.10(+0.73%)
Jan 27, 2004
5757
5767
5733
5748
38,562,000
+0.00(+0.00%)
Jan 26, 2004
5757
5767
5733
5748
0
-14.20(-0.25%)
Jan 24, 2004
5723
5764
5718
5763
43,988,800
+41.30(+0.72%)
Jan 23, 2004
5715
5752
5685
5721
55,368,800
+36.20(+0.64%)
Jan 22, 2004
5665
5706
5662
5685
54,870,000
+19.70(+0.35%)
Jan 21, 2004
5695
5720
5658
5666
48,224,400
-32.90(-0.58%)
Jan 20, 2004
5705
5726
5689
5698
57,167,400
+0.00(+0.00%)
Jan 19, 2004
5705
5726
5689
5698
0
+3.90(+0.07%)
Jan 17, 2004
5621
5694
5621
5694
91,138,000
+63.50(+1.13%)
Jan 16, 2004
5611
5639
5597
5631
75,783,400
+6.70(+0.12%)
Jan 15, 2004
5555
5624
5543
5624
71,959,000
+65.20(+1.17%)
Jan 14, 2004
5540
5581
5540
5559
69,433,200
+51.40(+0.93%)
Jan 13, 2004
5533
5558
5496
5508
73,905,600
+0.00(+0.00%)
Jan 12, 2004
5533
5558
5496
5508
0
-67.00(-1.20%)
Jan 10, 2004
5621
5630
5542
5575
64,582,400
-30.40(-0.54%)
Jan 09, 2004
5610
5655
5599
5605
97,316,800
+21.70(+0.39%)
Jan 08, 2004
5603
5621
5563
5583
53,545,400
-13.20(-0.24%)
Jan 07, 2004
5589
5597
5551
5597
43,946,200
+13.90(+0.25%)
Jan 06, 2004
5517
5583
5508
5583
52,526,600
+0.00(+0.00%)
Jan 05, 2004
5517
5583
5508
5583
0
+94.90(+1.73%)
Jan 02, 2004
5488
5488
5488
5488
0
+0.00(+0.00%)
Dec 31, 2003
5464
5490
5462
5488
21,810,200
+42.60(+0.78%)
Dec 30, 2003
5432
5449
5418
5445
24,966,200
+0.00(+0.00%)
Dec 29, 2003
5432
5449
5418
5445
0
+28.00(+0.52%)
Dec 24, 2003
5408
5417
5394
5417
27,043,000
+29.40(+0.55%)
Dec 23, 2003
5389
5422
5388
5388
36,515,800
+0.00(+0.00%)
Dec 22, 2003
5389
5422
5388
5388
0
-25.60(-0.47%)
Dec 20, 2003
5442
5446
5400
5413
63,777,200
-2.40(-0.04%)
Dec 19, 2003
5350
5426
5347
5416
44,511,800
+59.30(+1.11%)
Dec 18, 2003
5399
5405
5350
5356
56,282,000
-26.80(-0.50%)
Dec 17, 2003
5405
5420
5382
5383
39,060,800
-43.80(-0.81%)
Dec 16, 2003
5447
5454
5411
5427
45,226,000
+0.00(+0.00%)
Dec 15, 2003
5447
5454
5411
5427
0
+29.50(+0.55%)
Dec 13, 2003
5412
5424
5374
5398
42,140,800
-5.50(-0.10%)
Dec 12, 2003
5365
5403
5365
5403
39,180,200
+58.00(+1.09%)
Dec 11, 2003
5370
5376
5330
5345
52,148,200
-47.30(-0.88%)
Dec 10, 2003
5385
5402
5366
5392
42,347,600
+32.40(+0.60%)
Dec 09, 2003
5345
5368
5325
5360
53,204,200
+0.00(+0.00%)
Dec 08, 2003
5345
5368
5325
5360
0
-5.10(-0.10%)
Dec 06, 2003
5429
5434
5358
5365
50,636,200
-61.90(-1.14%)
Dec 05, 2003
5429
5456
5417
5427
55,039,000
-13.70(-0.25%)
Dec 04, 2003
5372
5441
5369
5441
70,728,800
+62.50(+1.16%)
Dec 03, 2003
5384
5390
5363
5378
68,841,600
+3.30(+0.06%)
Dec 02, 2003
5333
5377
5333
5375
47,572,000
+0.00(+0.00%)
Dec 01, 2003
5333
5377
5333
5375
0
+57.40(+1.08%)
Nov 29, 2003
5318
5339
5267
5318
53,028,000
-2.70(-0.05%)
Nov 28, 2003
5314
5336
5296
5320
38,333,200
+24.20(+0.46%)
Nov 27, 2003
5309
5344
5296
5296
56,591,400
-13.10(-0.25%)
Nov 26, 2003
5310
5347
5306
5309
70,666,600
+4.50(+0.08%)
Nov 25, 2003
5231
5306
5230
5305
55,622,000
+0.00(+0.00%)
Nov 24, 2003
5231
5306
5230
5305
0
+98.30(+1.89%)
Nov 22, 2003
5183
5232
5179
5206
59,649,600
+5.40(+0.10%)
Nov 21, 2003
5221
5223
5128
5201
69,359,200
+3.30(+0.06%)
Nov 20, 2003
5198
5212
5172
5198
75,203,400
-52.30(-1.00%)
Nov 19, 2003
5303
5313
5243
5250
50,373,000
-24.80(-0.47%)
Nov 18, 2003
5316
5319
5273
5275
47,803,600
+0.00(+0.00%)
Nov 17, 2003
5316
5319
5273
5275
0
-95.10(-1.77%)
Nov 15, 2003
5322
5380
5316
5370
62,884,400
+43.90(+0.82%)
Nov 14, 2003
5311
5328
5281
5326
79,526,000
+55.30(+1.05%)
Nov 13, 2003
5264
5282
5230
5271
44,046,800
+10.30(+0.20%)
Nov 12, 2003
5227
5264
5213
5260
43,907,600
+18.10(+0.35%)
Nov 11, 2003
5269
5296
5242
5242
31,091,200
+0.00(+0.00%)
Nov 10, 2003
5269
5296
5242
5242
0
-57.40(-1.08%)
Nov 08, 2003
5268
5301
5262
5300
60,603,400
+63.90(+1.22%)
Nov 07, 2003
5223
5242
5175
5236
46,770,800
+32.50(+0.62%)
Nov 06, 2003
5250
5256
5185
5203
60,662,400
-48.90(-0.93%)
Nov 05, 2003
5298
5317
5252
5252
78,288,400
-67.50(-1.27%)
Nov 04, 2003
5227
5321
5224
5320
44,779,400
+0.00(+0.00%)
Nov 03, 2003
5227
5321
5224
5320
0
+108.20(+2.08%)
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.