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
Shanghai
(IX:
SHANG
)
3,145.77
-2.25 (-0.07%)
Daily Price
Updated: 3:59 PM EDT, May 14, 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 (%)
Oct 31, 2011
2470
2478
2455
2468
84,200
-5.16(-0.21%)
Oct 30, 2011
2462
2484
2456
2473
0
+0.00(+0.00%)
Oct 29, 2011
2462
2484
2456
2473
0
+0.00(+0.00%)
Oct 28, 2011
2462
2484
2456
2473
110,000
+37.80(+1.55%)
Oct 27, 2011
2432
2450
2426
2436
82,400
+8.13(+0.33%)
Oct 26, 2011
2398
2449
2395
2427
107,400
+17.81(+0.74%)
Oct 25, 2011
2366
2414
2357
2410
90,800
+39.34(+1.66%)
Oct 24, 2011
2322
2371
2307
2370
70,800
+53.05(+2.29%)
Oct 23, 2011
2331
2340
2314
2317
0
+0.00(+0.00%)
Oct 22, 2011
2331
2340
2314
2317
0
+0.01(+0.00%)
Oct 21, 2011
2331
2340
2314
2317
48,400
-14.10(-0.60%)
Oct 20, 2011
2366
2369
2316
2331
65,400
-46.14(-1.94%)
Oct 19, 2011
2388
2402
2374
2378
58,600
-5.98(-0.25%)
Oct 18, 2011
2423
2426
2379
2383
79,600
-56.91(-2.33%)
Oct 17, 2011
2434
2453
2425
2440
58,200
+9.02(+0.37%)
Oct 16, 2011
2430
2438
2409
2431
0
+0.00(+0.00%)
Oct 15, 2011
2430
2438
2409
2431
0
+0.00(+0.00%)
Oct 14, 2011
2430
2438
2409
2431
60,600
-7.41(-0.30%)
Oct 13, 2011
2413
2440
2406
2439
87,800
+18.79(+0.78%)
Oct 12, 2011
2335
2422
2319
2420
91,600
+71.48(+3.04%)
Oct 11, 2011
2402
2412
2323
2349
64,000
+3.73(+0.16%)
Oct 10, 2011
2363
2368
2339
2345
41,800
-14.43(-0.61%)
Oct 09, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 08, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 07, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 06, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 05, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 04, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Oct 03, 2011
2359
2359
2359
2359
0
+0.00(+0.00%)
Oct 01, 2011
2368
2378
2348
2359
0
+0.00(+0.00%)
Sep 30, 2011
2368
2378
2348
2359
48,800
-6.12(-0.26%)
Sep 29, 2011
2378
2388
2359
2365
59,200
-26.72(-1.12%)
Sep 28, 2011
2427
2430
2383
2392
55,800
-22.99(-0.95%)
Sep 27, 2011
2411
2424
2395
2415
55,200
+21.87(+0.91%)
Sep 26, 2011
2416
2442
2385
2393
57,400
-39.98(-1.64%)
Sep 25, 2011
2412
2441
2400
2433
0
+0.00(+0.00%)
Sep 24, 2011
2412
2441
2400
2433
0
+0.00(+0.00%)
Sep 23, 2011
2412
2441
2400
2433
67,400
-9.90(-0.41%)
Sep 22, 2011
2491
2500
2442
2443
74,600
-69.90(-2.78%)
Sep 21, 2011
2450
2518
2439
2513
86,600
+65.21(+2.66%)
Sep 20, 2011
2434
2460
2427
2448
46,200
+9.96(+0.41%)
Sep 19, 2011
2470
2470
2437
2438
48,800
-44.55(-1.79%)
Sep 18, 2011
2490
2499
2476
2482
0
+0.00(+0.00%)
Sep 17, 2011
2490
2499
2476
2482
0
+0.00(+0.00%)
Sep 16, 2011
2490
2499
2476
2482
48,000
+3.29(+0.13%)
Sep 15, 2011
2483
2497
2478
2479
56,000
-5.78(-0.23%)
Sep 14, 2011
2479
2486
2439
2485
54,000
+13.53(+0.55%)
Sep 13, 2011
2468
2477
2454
2471
50,000
-26.45(-1.06%)
Sep 12, 2011
2507
2528
2487
2498
0
+0.00(+0.00%)
Sep 11, 2011
2507
2528
2487
2498
0
+0.00(+0.00%)
Sep 10, 2011
2507
2528
2487
2498
0
+0.00(+0.00%)
Sep 09, 2011
2507
2528
2487
2498
51,200
-1.19(-0.05%)
Sep 08, 2011
2524
2524
2498
2499
55,200
-17.15(-0.68%)
Sep 07, 2011
2481
2517
2475
2516
59,600
+45.57(+1.84%)
Sep 06, 2011
2466
2482
2460
2471
49,200
-8.22(-0.33%)
Sep 05, 2011
2510
2510
2478
2479
55,000
-49.54(-1.96%)
Sep 04, 2011
2552
2557
2518
2528
0
+0.00(+0.00%)
Sep 03, 2011
2552
2557
2518
2528
0
+0.00(+0.00%)
Sep 02, 2011
2552
2557
2518
2528
54,400
-27.76(-1.09%)
Sep 01, 2011
2570
2585
2548
2556
57,200
-11.30(-0.44%)
Aug 31, 2011
2567
2574
2545
2567
59,200
+0.75(+0.03%)
Aug 30, 2011
2593
2615
2564
2567
76,000
-9.82(-0.38%)
Aug 29, 2011
2595
2595
2571
2576
73,600
-35.78(-1.37%)
Aug 28, 2011
2602
2617
2593
2612
0
+0.00(+0.00%)
Aug 27, 2011
2602
2617
2593
2612
0
+0.00(+0.00%)
Aug 26, 2011
2602
2617
2593
2612
77,800
-3.07(-0.12%)
Aug 25, 2011
2546
2616
2545
2615
104,600
+74.17(+2.92%)
Aug 24, 2011
2562
2569
2536
2541
65,400
-12.93(-0.51%)
Aug 23, 2011
2525
2554
2515
2554
61,000
+38.16(+1.52%)
Aug 22, 2011
2535
2553
2508
2516
61,200
-18.50(-0.73%)
Aug 21, 2011
2520
2538
2514
2534
0
+0.00(+0.00%)
Aug 19, 2011
2520
2538
2514
2534
70,600
-25.11(-0.98%)
Aug 18, 2011
2602
2603
2557
2559
71,000
-41.79(-1.61%)
Aug 17, 2011
2604
2617
2596
2601
70,200
-6.91(-0.26%)
Aug 16, 2011
2628
2636
2602
2608
85,200
-18.60(-0.71%)
Aug 15, 2011
2598
2627
2584
2627
88,600
+33.60(+1.30%)
Aug 14, 2011
2593
2605
2586
2593
0
+0.00(+0.00%)
Aug 13, 2011
2593
2605
2586
2593
0
+0.00(+0.00%)
Aug 12, 2011
2593
2605
2586
2593
97,200
+11.66(+0.45%)
Aug 11, 2011
2509
2582
2505
2582
95,600
+32.33(+1.27%)
Aug 10, 2011
2562
2579
2545
2549
100,400
+23.11(+0.91%)
Aug 09, 2011
2468
2537
2438
2526
103,800
-0.75(-0.03%)
Aug 08, 2011
2599
2614
2498
2527
110,400
-99.60(-3.79%)
Aug 07, 2011
2620
2645
2605
2626
0
+0.00(+0.00%)
Aug 06, 2011
2620
2645
2605
2626
0
+0.00(+0.00%)
Aug 05, 2011
2620
2645
2605
2626
78,600
-57.62(-2.15%)
Aug 04, 2011
2683
2699
2676
2684
58,800
+5.55(+0.21%)
Aug 03, 2011
2659
2688
2654
2678
64,000
-0.77(-0.03%)
Aug 02, 2011
2690
2690
2651
2679
70,000
-24.52(-0.91%)
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.