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 (%)
Apr 30, 2010
6647
6684
6591
6617
65,949,600
-49.00(-0.74%)
Apr 29, 2010
6618
6682
6590
6666
66,850,100
+89.40(+1.36%)
Apr 28, 2010
6608
6653
6556
6576
94,551,504
-91.10(-1.37%)
Apr 27, 2010
6793
6800
6668
6668
63,962,500
-136.20(-2.00%)
Apr 26, 2010
6822
6829
6796
6804
49,522,500
+35.73(+0.53%)
Apr 24, 2010
6735
6781
6703
6768
0
-0.03(-0.00%)
Apr 23, 2010
6735
6781
6703
6768
64,365,500
+47.90(+0.71%)
Apr 22, 2010
6800
6830
6698
6720
105,824,704
-94.60(-1.39%)
Apr 21, 2010
6876
6876
6802
6815
57,574,900
-27.20(-0.40%)
Apr 20, 2010
6839
6892
6829
6842
64,834,800
+38.20(+0.56%)
Apr 19, 2010
6816
6843
6775
6804
70,625,696
-89.99(-1.31%)
Apr 17, 2010
6967
6981
6896
6894
0
-0.01(-0.00%)
Apr 16, 2010
6967
6981
6869
6894
101,675,600
-73.90(-1.06%)
Apr 15, 2010
6951
6991
6921
6968
54,523,600
+51.00(+0.74%)
Apr 14, 2010
6922
6933
6887
6917
52,167,100
+30.70(+0.45%)
Apr 13, 2010
6894
6912
6866
6886
41,527,500
-25.10(-0.36%)
Apr 12, 2010
6906
6943
6902
6911
53,974,400
+22.03(+0.32%)
Apr 10, 2010
6824
6894
6819
6889
0
-0.03(-0.00%)
Apr 09, 2010
6824
6894
6819
6889
44,071,100
+98.00(+1.44%)
Apr 08, 2010
6808
6815
6754
6791
61,046,600
-52.50(-0.77%)
Apr 07, 2010
6883
6886
6842
6844
50,214,600
-42.70(-0.62%)
Apr 06, 2010
6928
6934
6860
6886
55,723,400
-2.70(-0.04%)
Apr 05, 2010
6889
6889
6889
6889
0
-0.02(-0.00%)
Apr 04, 2010
6877
6901
6858
6889
0
+0.00(+0.00%)
Apr 03, 2010
6877
6901
6858
6889
0
+0.00(+0.00%)
Apr 02, 2010
6877
6901
6858
6889
0
+0.02(+0.00%)
Apr 01, 2010
6877
6901
6858
6889
54,007,200
+15.50(+0.23%)
Mar 31, 2010
6870
6907
6847
6873
53,484,100
+2.00(+0.03%)
Mar 30, 2010
6883
6905
6868
6871
67,004,800
+20.80(+0.30%)
Mar 29, 2010
6847
6860
6822
6851
38,339,900
+11.65(+0.17%)
Mar 27, 2010
6886
6893
6823
6839
0
-0.05(-0.00%)
Mar 26, 2010
6886
6892
6823
6839
44,019,600
-55.20(-0.80%)
Mar 25, 2010
6884
6904
6871
6894
45,791,400
+14.20(+0.21%)
Mar 24, 2010
6898
6905
6842
6880
41,889,900
+2.80(+0.04%)
Mar 23, 2010
6870
6918
6861
6877
44,372,500
+10.80(+0.16%)
Mar 22, 2010
6847
6868
6798
6866
52,920,500
-14.36(-0.21%)
Mar 20, 2010
6938
6944
6866
6881
0
-0.04(-0.00%)
Mar 19, 2010
6938
6944
6866
6881
131,930,200
-16.90(-0.25%)
Mar 18, 2010
6877
6900
6874
6898
43,541,500
+5.70(+0.08%)
Mar 17, 2010
6901
6913
6879
6892
53,895,700
+17.60(+0.26%)
Mar 16, 2010
6861
6886
6854
6874
50,395,900
+49.30(+0.72%)
Mar 15, 2010
6832
6856
6822
6825
41,996,000
-11.50(-0.17%)
Mar 14, 2010
6867
6873
6825
6837
0
+0.00(+0.00%)
Mar 13, 2010
6867
6873
6825
6837
51,408,400
-15.10(-0.22%)
Mar 12, 2010
6860
6882
6828
6852
47,464,200
-21.90(-0.32%)
Mar 11, 2010
6876
6892
6846
6874
46,292,200
+5.30(+0.08%)
Mar 10, 2010
6864
6874
6831
6868
54,774,700
+17.10(+0.25%)
Mar 09, 2010
6865
6873
6823
6851
51,585,100
+0.00(+0.00%)
Mar 08, 2010
6865
6873
6823
6851
0
+3.42(+0.05%)
Mar 07, 2010
6809
6855
6787
6848
0
-0.02(-0.00%)
Mar 06, 2010
6809
6855
6788
6848
69,474,704
+42.90(+0.63%)
Mar 05, 2010
6776
6813
6760
6805
61,770,100
-8.30(-0.12%)
Mar 04, 2010
6807
6824
6781
6813
62,165,700
-6.80(-0.10%)
Mar 03, 2010
6780
6834
6752
6820
66,730,400
+28.50(+0.42%)
Mar 02, 2010
6756
6792
6745
6792
59,952,600
+0.02(+0.00%)
Mar 01, 2010
6756
6791
6745
6791
0
+80.49(+1.20%)
Feb 28, 2010
6688
6711
6663
6711
0
-0.01(-0.00%)
Feb 27, 2010
6688
6711
6654
6711
59,336,300
+67.00(+1.01%)
Feb 26, 2010
6675
6701
6615
6644
57,335,600
-44.00(-0.66%)
Feb 25, 2010
6665
6696
6639
6688
53,921,600
+38.90(+0.59%)
Feb 24, 2010
6698
6716
6642
6649
63,209,300
-38.30(-0.57%)
Feb 23, 2010
6734
6735
6680
6687
52,837,800
-0.01(-0.00%)
Feb 22, 2010
6734
6735
6680
6687
0
-22.27(-0.33%)
Feb 21, 2010
6591
6721
6589
6710
0
-0.02(-0.00%)
Feb 20, 2010
6591
6721
6589
6710
216,184,704
+72.40(+1.09%)
Feb 19, 2010
6584
6638
6573
6637
77,194,800
+69.70(+1.06%)
Feb 18, 2010
6548
6579
6534
6568
68,094,000
+69.90(+1.08%)
Feb 17, 2010
6485
6517
6437
6498
61,431,700
+56.90(+0.88%)
Feb 16, 2010
6450
6464
6432
6441
37,702,000
+0.04(+0.00%)
Feb 15, 2010
6450
6464
6432
6441
0
+24.56(+0.38%)
Feb 13, 2010
6439
6466
6379
6416
65,338,400
+12.80(+0.20%)
Feb 12, 2010
6378
6426
6353
6403
84,082,800
+69.40(+1.10%)
Feb 11, 2010
6364
6387
6313
6334
79,111,104
+19.20(+0.30%)
Feb 10, 2010
6342
6372
6299
6315
91,364,704
-32.30(-0.51%)
Feb 09, 2010
6278
6362
6240
6347
75,143,904
-0.04(-0.00%)
Feb 08, 2010
6278
6362
6240
6347
0
+82.84(+1.32%)
Feb 06, 2010
6358
6383
6246
6264
114,929,400
-132.20(-2.07%)
Feb 05, 2010
6557
6570
6390
6396
85,732,304
-157.30(-2.40%)
Feb 04, 2010
6553
6564
6523
6554
69,786,704
+3.70(+0.06%)
Feb 03, 2010
6515
6573
6492
6550
65,637,300
+53.80(+0.83%)
Feb 02, 2010
6409
6496
6404
6496
64,258,900
-0.03(-0.00%)
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.