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
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 31, 2005
4135
4139
4121
4121
105,524,200
-14.14(-0.34%)
May 30, 2005
4109
4135
4098
4135
41,857,400
+3.04(+0.07%)
May 27, 2005
4140
4143
4118
4132
83,840,000
-5.45(-0.13%)
May 26, 2005
4101
4140
4101
4137
159,530,800
+37.01(+0.90%)
May 25, 2005
4097
4115
4092
4100
76,354,200
-1.79(-0.04%)
May 24, 2005
4110
4112
4084
4102
74,833,600
-16.31(-0.40%)
May 23, 2005
4113
4124
4101
4118
71,638,200
+22.19(+0.54%)
May 20, 2005
4088
4112
4080
4096
84,027,800
+10.20(+0.25%)
May 19, 2005
4077
4092
4075
4086
91,351,600
+12.83(+0.31%)
May 18, 2005
4016
4073
4016
4073
119,027,800
+66.96(+1.67%)
May 17, 2005
4023
4023
3995
4006
90,808,200
-4.79(-0.12%)
May 16, 2005
3990
4015
3990
4011
68,528,800
-6.91(-0.17%)
May 13, 2005
3997
4018
3990
4018
96,173,800
+2.24(+0.06%)
May 12, 2005
4011
4023
4004
4016
98,640,200
+36.12(+0.91%)
May 11, 2005
3978
4009
3977
3980
92,289,000
-20.72(-0.52%)
May 10, 2005
4021
4036
3991
4000
81,995,400
-19.94(-0.50%)
May 09, 2005
4029
4033
4011
4020
73,316,000
-13.27(-0.33%)
May 06, 2005
4020
4041
4004
4033
71,962,200
+14.11(+0.35%)
May 05, 2005
3995
4026
3995
4019
62,031,400
+31.72(+0.80%)
May 04, 2005
3968
3988
3951
3988
90,894,800
+31.70(+0.80%)
May 03, 2005
3953
3957
3935
3956
78,560,000
+17.16(+0.44%)
May 02, 2005
3929
3945
3921
3939
50,948,600
+27.06(+0.69%)
Apr 29, 2005
3882
3931
3882
3912
106,678,200
+0.26(+0.01%)
Apr 28, 2005
3940
3951
3895
3911
148,216,800
-16.23(-0.41%)
Apr 27, 2005
3960
3978
3917
3928
132,260,600
-65.36(-1.64%)
Apr 26, 2005
3998
4000
3971
3993
72,852,000
-0.03(-0.00%)
Apr 25, 2005
3974
3997
3966
3993
73,739,400
+12.89(+0.32%)
Apr 22, 2005
3978
3986
3968
3980
82,783,200
+29.16(+0.74%)
Apr 21, 2005
3933
3973
3933
3951
109,772,200
+1.00(+0.03%)
Apr 20, 2005
3980
3984
3944
3950
104,986,600
-12.37(-0.31%)
Apr 19, 2005
3972
3974
3954
3962
102,136,200
+12.80(+0.32%)
Apr 18, 2005
3975
3975
3931
3950
158,371,392
-82.69(-2.05%)
Apr 15, 2005
4084
4085
4032
4032
139,406,400
-78.83(-1.92%)
Apr 14, 2005
4101
4126
4098
4111
94,288,600
-5.74(-0.14%)
Apr 13, 2005
4123
4127
4114
4117
92,884,400
+20.04(+0.49%)
Apr 12, 2005
4113
4116
4089
4097
85,840,200
-20.81(-0.51%)
Apr 11, 2005
4107
4124
4102
4118
83,466,000
-6.67(-0.16%)
Apr 08, 2005
4134
4144
4123
4124
87,803,600
-0.08(-0.00%)
Apr 07, 2005
4112
4131
4100
4124
111,063,000
+17.38(+0.42%)
Apr 06, 2005
4094
4109
4093
4107
109,172,400
+19.05(+0.47%)
Apr 05, 2005
4075
4091
4070
4088
106,211,000
+35.62(+0.88%)
Apr 04, 2005
4068
4068
4030
4052
80,235,200
-27.76(-0.68%)
Apr 02, 2005
4068
4097
4062
4080
83,515,600
+12.30(+0.30%)
Apr 01, 2005
4091
4097
4065
4068
92,737,400
+3.17(+0.08%)
Mar 31, 2005
4060
4074
4054
4065
87,659,800
-17.04(-0.42%)
Mar 30, 2005
4056
4082
4044
4082
85,357,800
+0.00(+0.00%)
Mar 29, 2005
4056
4082
4044
4082
0
+3.34(+0.08%)
Mar 28, 2005
4078
4078
4078
4078
0
+0.00(+0.00%)
Mar 25, 2005
4042
4081
4036
4078
81,262,600
+45.90(+1.14%)
Mar 24, 2005
4009
4037
4009
4032
87,517,400
-14.77(-0.36%)
Mar 23, 2005
4036
4052
4011
4047
90,484,200
+14.18(+0.35%)
Mar 22, 2005
4046
4060
4032
4033
37,594,600
+0.00(+0.00%)
Mar 21, 2005
4046
4060
4032
4033
0
-17.77(-0.44%)
Mar 19, 2005
4040
4061
4035
4051
95,522,000
+18.70(+0.46%)
Mar 18, 2005
4021
4036
4011
4032
82,862,600
+12.67(+0.32%)
Mar 17, 2005
4064
4075
4019
4019
111,597,000
-58.34(-1.43%)
Mar 16, 2005
4060
4083
4060
4078
87,381,400
+29.19(+0.72%)
Mar 15, 2005
4046
4056
4036
4049
68,102,600
+0.00(+0.00%)
Mar 14, 2005
4046
4056
4036
4049
0
-0.63(-0.02%)
Mar 12, 2005
4063
4067
4048
4049
76,646,000
+10.97(+0.27%)
Mar 11, 2005
4048
4058
4034
4038
106,226,000
-28.48(-0.70%)
Mar 10, 2005
4092
4105
4063
4067
117,384,800
-18.69(-0.46%)
Mar 09, 2005
4098
4104
4079
4085
93,750,000
-22.62(-0.55%)
Mar 08, 2005
4094
4108
4090
4108
82,058,800
+0.00(+0.00%)
Mar 07, 2005
4094
4108
4090
4108
0
+16.42(+0.40%)
Mar 05, 2005
4080
4092
4059
4092
83,639,200
+30.23(+0.74%)
Mar 04, 2005
4051
4074
4050
4061
89,077,200
-1.37(-0.03%)
Mar 03, 2005
4060
4063
4033
4063
95,200,200
+7.74(+0.19%)
Mar 02, 2005
4026
4067
4024
4055
106,744,600
+27.82(+0.69%)
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.