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
)
3,104.82
-8.22 (-0.26%)
Daily Price
Updated: 4:45 PM EDT, May 1, 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, 2014
2020
2030
2017
2026
74,500
+6.02(+0.30%)
Apr 29, 2014
2002
2022
1998
2020
76,200
+16.85(+0.84%)
Apr 28, 2014
2033
2036
2000
2003
89,800
-33.03(-1.62%)
Apr 27, 2014
2061
2066
2036
2037
0
+0.00(+0.00%)
Apr 26, 2014
2061
2066
2036
2037
0
+0.00(+0.00%)
Apr 25, 2014
2061
2066
2036
2037
93,000
-20.51(-1.00%)
Apr 24, 2014
2064
2076
2056
2057
78,200
-10.35(-0.50%)
Apr 23, 2014
2068
2076
2059
2067
78,500
-5.45(-0.26%)
Apr 22, 2014
2063
2074
2047
2073
98,700
+7.00(+0.34%)
Apr 21, 2014
2086
2103
2065
2066
96,400
-31.92(-1.52%)
Apr 20, 2014
2091
2100
2081
2098
0
+0.00(+0.00%)
Apr 19, 2014
2091
2100
2081
2098
0
+0.00(+0.00%)
Apr 18, 2014
2091
2100
2081
2098
88,200
-1.14(-0.05%)
Apr 17, 2014
2109
2111
2096
2099
89,900
-6.23(-0.30%)
Apr 16, 2014
2097
2112
2092
2105
89,400
+3.52(+0.17%)
Apr 15, 2014
2126
2126
2098
2102
107,500
-29.94(-1.40%)
Apr 14, 2014
2127
2134
2117
2132
102,100
+1.00(+0.05%)
Apr 13, 2014
2130
2139
2120
2131
0
+0.00(+0.00%)
Apr 12, 2014
2130
2139
2120
2131
0
+0.00(+0.00%)
Apr 11, 2014
2130
2139
2120
2131
131,800
-3.76(-0.18%)
Apr 10, 2014
2106
2147
2098
2134
156,800
+29.06(+1.38%)
Apr 09, 2014
2101
2109
2096
2105
105,300
+6.96(+0.33%)
Apr 08, 2014
2055
2102
2053
2098
133,400
+39.45(+1.92%)
Apr 07, 2014
2038
2060
2035
2059
0
+0.00(+0.00%)
Apr 06, 2014
2038
2060
2035
2059
0
+0.00(+0.00%)
Apr 05, 2014
2038
2060
2035
2059
0
+0.00(+0.00%)
Apr 04, 2014
2038
2060
2035
2059
83,200
+15.13(+0.74%)
Apr 03, 2014
2064
2066
2037
2044
108,600
-15.29(-0.74%)
Apr 02, 2014
2049
2061
2047
2059
102,700
+11.53(+0.56%)
Apr 01, 2014
2031
2051
2028
2047
83,300
+14.15(+0.70%)
Mar 31, 2014
2043
2048
2024
2033
94,400
-8.40(-0.41%)
Mar 30, 2014
2047
2060
2035
2042
0
+0.00(+0.00%)
Mar 29, 2014
2047
2060
2035
2042
0
+0.00(+0.00%)
Mar 28, 2014
2047
2060
2035
2042
121,700
-4.88(-0.24%)
Mar 27, 2014
2061
2074
2043
2047
119,100
-17.08(-0.83%)
Mar 26, 2014
2071
2075
2058
2064
102,600
-3.64(-0.18%)
Mar 25, 2014
2063
2080
2057
2067
131,800
+1.03(+0.05%)
Mar 24, 2014
2051
2074
2043
2066
147,700
+18.66(+0.91%)
Mar 23, 2014
1988
2052
1986
2048
0
+0.00(+0.00%)
Mar 22, 2014
1988
2052
1986
2048
0
+0.00(+0.00%)
Mar 21, 2014
1988
2052
1986
2048
144,500
+54.14(+2.72%)
Mar 20, 2014
2017
2031
1993
1993
110,300
-28.25(-1.40%)
Mar 19, 2014
2020
2022
2002
2022
95,200
-3.47(-0.17%)
Mar 18, 2014
2026
2035
2020
2025
96,800
+1.53(+0.08%)
Mar 17, 2014
2010
2024
1999
2024
86,300
+19.33(+0.96%)
Mar 15, 2014
2009
2018
1991
2004
0
+0.00(+0.00%)
Mar 14, 2014
2009
2018
1991
2004
87,800
-14.77(-0.73%)
Mar 13, 2014
2001
2029
1997
2019
101,000
+21.42(+1.07%)
Mar 12, 2014
1996
2011
1974
1998
101,400
-3.47(-0.17%)
Mar 11, 2014
1994
2008
1986
2001
92,700
+2.10(+0.11%)
Mar 10, 2014
2042
2043
1996
1999
115,700
-58.85(-2.86%)
Mar 09, 2014
2058
2079
2050
2058
0
+0.00(+0.00%)
Mar 08, 2014
2058
2079
2050
2058
103,700
-1.67(-0.08%)
Mar 07, 2014
2050
2066
2031
2060
109,300
+6.50(+0.32%)
Mar 06, 2014
2073
2075
2050
2053
107,700
-18.39(-0.89%)
Mar 05, 2014
2068
2074
2050
2071
115,900
-3.77(-0.18%)
Mar 04, 2014
2052
2078
2047
2075
127,500
+0.01(+0.00%)
Mar 03, 2014
2052
2078
2047
2075
0
+18.93(+0.92%)
Mar 02, 2014
2041
2058
2021
2056
0
+0.00(+0.00%)
Mar 01, 2014
2041
2058
2021
2056
111,600
+8.95(+0.44%)
Feb 28, 2014
2045
2068
2036
2047
132,200
+6.10(+0.30%)
Feb 27, 2014
2027
2042
2014
2041
110,100
+7.03(+0.35%)
Feb 26, 2014
2077
2088
2027
2034
140,100
-42.47(-2.05%)
Feb 25, 2014
2100
2100
2059
2077
123,600
+0.00(+0.00%)
Feb 24, 2014
2100
2100
2059
2077
0
-37.00(-1.75%)
Feb 23, 2014
2132
2133
2098
2114
0
+0.00(+0.00%)
Feb 22, 2014
2132
2133
2098
2114
117,700
-25.09(-1.17%)
Feb 21, 2014
2153
2178
2136
2139
157,100
-3.77(-0.18%)
Feb 20, 2014
2117
2153
2111
2143
151,300
+23.48(+1.11%)
Feb 19, 2014
2134
2134
2113
2119
142,900
-16.35(-0.77%)
Feb 18, 2014
2125
2136
2118
2135
140,200
+0.00(+0.00%)
Feb 17, 2014
2125
2136
2118
2135
0
+19.57(+0.92%)
Feb 16, 2014
2097
2116
2095
2116
0
+0.00(+0.00%)
Feb 15, 2014
2097
2116
2095
2116
111,500
+17.45(+0.83%)
Feb 14, 2014
2107
2123
2097
2098
146,500
-11.56(-0.55%)
Feb 13, 2014
2104
2111
2097
2110
126,300
+6.29(+0.30%)
Feb 12, 2014
2086
2111
2083
2104
142,200
+17.60(+0.84%)
Feb 11, 2014
2050
2088
2050
2086
124,300
+0.00(+0.00%)
Feb 10, 2014
2050
2088
2050
2086
0
+41.57(+2.03%)
Feb 09, 2014
2022
2045
2015
2044
0
+0.00(+0.00%)
Feb 08, 2014
2022
2045
2015
2044
73,600
+0.00(+0.00%)
Feb 07, 2014
2022
2045
2015
2044
0
+11.42(+0.56%)
Feb 06, 2014
2046
2046
2031
2033
0
+0.00(+0.00%)
Feb 05, 2014
2046
2046
2031
2033
0
+0.00(+0.00%)
Feb 04, 2014
2046
2046
2031
2033
0
+0.00(+0.00%)
Feb 03, 2014
2046
2046
2031
2033
0
+0.00(+0.00%)
Feb 02, 2014
2046
2046
2031
2033
0
+0.00(+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.