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
REIT - Office Sector
(CIX:
MSECTOR441
)
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, 2012
1878
1898
1857
1881
0
+7.01(+0.37%)
May 30, 2012
1901
1909
1872
1874
0
-47.56(-2.48%)
May 29, 2012
1902
1928
1899
1921
0
+26.13(+1.38%)
May 25, 2012
1895
1895
1895
0
-5.96(-0.31%)
May 24, 2012
1892
1911
1879
1901
0
+6.26(+0.33%)
May 23, 2012
1875
1899
1861
1895
0
+8.22(+0.44%)
May 22, 2012
1890
1894
1875
1887
0
-1.46(-0.08%)
May 21, 2012
1857
1892
1850
1888
0
+38.80(+2.10%)
May 18, 2012
1876
1885
1841
1849
0
-16.58(-0.89%)
May 17, 2012
1922
1928
1865
1866
0
-57.90(-3.01%)
May 16, 2012
1956
1960
1920
1924
0
-23.56(-1.21%)
May 15, 2012
1961
1967
1941
1947
0
-16.14(-0.82%)
May 14, 2012
1965
1982
1958
1963
0
-15.40(-0.78%)
May 11, 2012
1969
1988
1960
1979
0
+2.48(+0.13%)
May 10, 2012
1994
1995
1960
1976
0
+0.26(+0.01%)
May 09, 2012
1965
1994
1957
1976
0
-6.16(-0.31%)
May 08, 2012
1974
1987
1964
1982
0
-0.97(-0.05%)
May 07, 2012
1963
1990
1960
1983
0
+11.18(+0.57%)
May 04, 2012
1970
1980
1960
1972
0
-3.31(-0.17%)
May 03, 2012
1998
2002
1972
1975
0
-20.47(-1.03%)
May 02, 2012
1961
2003
1957
1996
0
-5.65(-0.28%)
May 01, 2012
1972
2011
1962
2001
0
+28.62(+1.45%)
Apr 30, 2012
1964
1976
1951
1973
0
+6.62(+0.34%)
Apr 27, 2012
1964
1975
1944
1966
0
+5.63(+0.29%)
Apr 26, 2012
1944
1967
1936
1961
0
+10.80(+0.55%)
Apr 25, 2012
1952
1957
1935
1950
0
+14.31(+0.74%)
Apr 24, 2012
1915
1941
1907
1935
0
+27.17(+1.42%)
Apr 23, 2012
1904
1914
1892
1908
0
-16.35(-0.85%)
Apr 20, 2012
1907
1934
1904
1925
0
+25.55(+1.35%)
Apr 19, 2012
1897
1906
1882
1899
0
+2.45(+0.13%)
Apr 18, 2012
1896
1908
1889
1897
0
-13.92(-0.73%)
Apr 17, 2012
1891
1916
1878
1911
0
+26.88(+1.43%)
Apr 16, 2012
1865
1893
1860
1884
0
+30.72(+1.66%)
Apr 13, 2012
1868
1877
1849
1853
0
-22.99(-1.23%)
Apr 12, 2012
1850
1877
1836
1876
0
+27.14(+1.47%)
Apr 11, 2012
1845
1852
1831
1849
0
+22.78(+1.25%)
Apr 10, 2012
1866
1873
1823
1826
0
-39.23(-2.10%)
Apr 09, 2012
1858
1876
1852
1865
0
-22.16(-1.17%)
Apr 05, 2012
1892
1902
1877
1887
0
-13.99(-0.74%)
Apr 04, 2012
1910
1915
1893
1901
0
-22.64(-1.18%)
Apr 03, 2012
1926
1934
1914
1924
0
-8.85(-0.46%)
Apr 02, 2012
1921
1939
1914
1933
0
+10.95(+0.57%)
Mar 30, 2012
1909
1927
1903
1922
0
+23.01(+1.21%)
Mar 29, 2012
1892
1905
1876
1899
0
-7.13(-0.37%)
Mar 28, 2012
1904
1912
1884
1906
0
-4.07(-0.21%)
Mar 27, 2012
1912
1924
1903
1910
0
+0.87(+0.05%)
Mar 26, 2012
1916
1922
1898
1909
0
+13.74(+0.72%)
Mar 23, 2012
1880
1905
1869
1896
0
+16.82(+0.90%)
Mar 22, 2012
1892
1893
1863
1879
0
-23.22(-1.22%)
Mar 21, 2012
1913
1919
1897
1902
0
-9.97(-0.52%)
Mar 20, 2012
1901
1925
1897
1912
0
-3.90(-0.20%)
Mar 19, 2012
1920
1931
1905
1916
0
-8.25(-0.43%)
Mar 16, 2012
1911
1935
1907
1924
0
+13.50(+0.71%)
Mar 15, 2012
1912
1922
1896
1911
0
+1.81(+0.09%)
Mar 14, 2012
1920
1933
1903
1909
0
-13.61(-0.71%)
Mar 13, 2012
1893
1928
1889
1922
0
+37.59(+1.99%)
Mar 12, 2012
1868
1902
1864
1885
0
+20.17(+1.08%)
Mar 09, 2012
1861
1880
1856
1865
0
+4.45(+0.24%)
Mar 08, 2012
1883
1883
1852
1860
0
-15.93(-0.85%)
Mar 07, 2012
1873
1880
1846
1876
0
+6.92(+0.37%)
Mar 06, 2012
1869
1887
1857
1869
0
-16.58(-0.88%)
Mar 05, 2012
1870
1888
1857
1886
0
+14.06(+0.75%)
Mar 02, 2012
1873
1883
1862
1872
0
-2.02(-0.11%)
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.