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
S&P 500 Ishares Core ETF
(NY:
IVV
)
513.84
+6.38 (+1.26%)
Official Closing Price
Updated: 8:00 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, 2024
511.06
512.06
504.44
504.44
4,930,494
-8.15(-1.59%)
Apr 29, 2024
512.65
513.27
509.76
512.59
3,103,853
+1.82(+0.36%)
Apr 26, 2024
508.85
512.39
508.21
510.77
4,033,525
+4.95(+0.98%)
Apr 25, 2024
501.61
506.75
499.95
505.82
3,714,110
-2.15(-0.42%)
Apr 24, 2024
509.03
509.85
505.64
507.97
4,457,107
-0.20(-0.04%)
Apr 23, 2024
504.23
508.55
503.68
508.17
4,221,711
+6.05(+1.20%)
Apr 22, 2024
500.33
504.83
497.85
502.12
4,210,627
+4.59(+0.92%)
Apr 19, 2024
501.86
502.89
496.30
497.53
6,355,513
-4.35(-0.87%)
Apr 18, 2024
504.43
506.58
501.00
501.88
4,807,915
-1.16(-0.23%)
Apr 17, 2024
508.53
508.67
501.58
503.04
7,635,297
-2.94(-0.58%)
Apr 16, 2024
507.37
508.99
504.68
505.98
8,286,528
-0.97(-0.19%)
Apr 15, 2024
517.69
517.81
506.05
506.95
6,398,387
-6.36(-1.24%)
Apr 12, 2024
516.93
518.35
511.60
513.31
6,513,713
-7.28(-1.40%)
Apr 11, 2024
518.20
522.02
514.60
520.59
4,331,833
+3.87(+0.75%)
Apr 10, 2024
515.98
518.69
514.61
516.72
4,615,987
-5.06(-0.97%)
Apr 09, 2024
523.04
523.28
516.88
521.78
4,963,465
+0.65(+0.12%)
Apr 08, 2024
521.71
522.74
520.43
521.13
10,814,672
+0.14(+0.03%)
Apr 05, 2024
517.00
523.00
516.55
520.99
5,275,911
+5.38(+1.04%)
Apr 04, 2024
526.09
526.43
515.27
515.61
7,220,748
-6.42(-1.23%)
Apr 03, 2024
520.26
523.51
520.21
522.03
5,819,978
+0.58(+0.11%)
Apr 02, 2024
520.77
521.52
519.04
521.45
7,770,707
-3.43(-0.65%)
Apr 01, 2024
526.36
526.96
523.54
524.88
6,170,916
-0.85(-0.16%)
Mar 28, 2024
525.84
527.15
525.34
525.73
4,717,039
+0.01(+0.00%)
Mar 27, 2024
524.26
525.77
522.02
525.72
4,777,537
+4.54(+0.87%)
Mar 26, 2024
523.82
524.13
520.95
521.18
5,938,589
-1.10(-0.21%)
Mar 25, 2024
522.31
523.48
522.15
522.28
6,297,079
-1.64(-0.31%)
Mar 22, 2024
524.63
525.17
523.52
523.92
6,940,073
-0.70(-0.13%)
Mar 21, 2024
525.97
526.66
524.46
524.62
4,519,893
+1.62(+0.31%)
Mar 20, 2024
518.29
523.14
517.60
523.00
5,466,003
+4.81(+0.93%)
Mar 19, 2024
514.66
518.49
513.63
518.19
4,623,499
+2.98(+0.58%)
Mar 18, 2024
516.51
518.00
514.69
515.21
13,446,851
+3.61(+0.71%)
Mar 15, 2024
512.65
514.16
510.80
511.60
8,107,396
-4.20(-0.81%)
Mar 14, 2024
517.87
518.03
512.69
515.80
20,397,218
-1.13(-0.22%)
Mar 13, 2024
518.01
518.19
515.40
516.92
3,866,716
-0.83(-0.16%)
Mar 12, 2024
514.31
518.27
511.74
517.75
7,461,055
+5.34(+1.04%)
Mar 11, 2024
511.35
512.73
509.39
512.41
7,262,893
-0.25(-0.05%)
Mar 08, 2024
516.35
519.13
512.02
512.66
4,841,228
-3.13(-0.61%)
Mar 07, 2024
514.01
516.78
513.07
515.79
4,662,168
+5.07(+0.99%)
Mar 06, 2024
511.47
512.94
509.31
510.71
4,246,312
+2.75(+0.54%)
Mar 05, 2024
511.12
511.54
505.74
507.96
5,084,099
-5.18(-1.01%)
Mar 04, 2024
512.89
515.08
512.88
513.15
4,364,619
-0.61(-0.12%)
Mar 01, 2024
509.86
514.16
509.45
513.75
4,597,194
+4.92(+0.97%)
Feb 29, 2024
508.91
510.58
506.21
508.83
6,014,399
+1.76(+0.35%)
Feb 28, 2024
506.20
507.68
505.81
507.06
4,365,774
-0.64(-0.13%)
Feb 27, 2024
507.54
508.01
505.60
507.70
3,739,375
+0.90(+0.18%)
Feb 26, 2024
509.20
509.60
506.73
506.81
3,732,087
-1.91(-0.38%)
Feb 23, 2024
510.16
511.00
507.95
508.72
4,357,097
+0.29(+0.06%)
Feb 22, 2024
504.84
509.32
503.87
508.43
4,092,191
+10.41(+2.09%)
Feb 21, 2024
496.23
498.19
494.37
498.02
4,250,393
+0.45(+0.09%)
Feb 20, 2024
498.53
499.26
495.27
497.58
5,946,075
-2.78(-0.56%)
Feb 16, 2024
502.54
503.69
499.60
500.36
4,399,931
-2.39(-0.48%)
Feb 15, 2024
500.10
503.03
499.62
502.75
3,976,107
+3.29(+0.66%)
Feb 14, 2024
497.64
499.91
495.21
499.46
4,688,341
+4.42(+0.89%)
Feb 13, 2024
495.34
501.68
491.50
495.04
5,481,675
-6.74(-1.34%)
Feb 12, 2024
502.01
504.31
501.06
501.78
2,633,816
-0.27(-0.05%)
Feb 09, 2024
499.71
502.47
499.32
502.05
2,637,199
+2.89(+0.58%)
Feb 08, 2024
498.98
499.50
498.06
499.16
4,075,393
+0.33(+0.07%)
Feb 07, 2024
497.09
499.35
496.22
498.83
5,642,148
+4.02(+0.81%)
Feb 06, 2024
494.29
495.10
492.84
494.81
4,482,404
+1.34(+0.27%)
Feb 05, 2024
494.49
494.97
491.03
493.48
6,876,166
-1.65(-0.33%)
Feb 02, 2024
490.46
496.85
490.10
495.13
4,724,235
+5.05(+1.03%)
Feb 01, 2024
485.38
490.08
484.62
490.08
6,435,924
+6.42(+1.33%)
Jan 31, 2024
489.38
489.88
483.65
483.66
10,682,742
-8.07(-1.64%)
Jan 30, 2024
491.32
492.41
490.89
491.73
4,507,918
-0.37(-0.07%)
Jan 29, 2024
488.50
492.19
487.95
492.10
6,091,959
+3.84(+0.79%)
Jan 26, 2024
488.37
489.89
487.33
488.26
4,110,915
-0.51(-0.10%)
Jan 25, 2024
488.38
489.06
486.18
488.77
6,657,315
+2.71(+0.56%)
Jan 24, 2024
488.57
489.54
485.79
486.06
5,564,541
+0.37(+0.08%)
Jan 23, 2024
484.83
485.86
483.65
485.69
2,852,783
+1.50(+0.31%)
Jan 22, 2024
484.83
485.99
483.58
484.19
7,039,361
+1.05(+0.22%)
Jan 19, 2024
478.41
483.48
477.72
483.14
5,492,534
+5.97(+1.25%)
Jan 18, 2024
474.71
477.78
473.17
477.17
4,885,604
+4.06(+0.86%)
Jan 17, 2024
472.56
473.53
470.61
473.11
8,334,166
-2.67(-0.56%)
Jan 16, 2024
475.99
477.34
473.81
475.79
8,049,276
-1.65(-0.35%)
Jan 12, 2024
478.63
479.32
475.98
477.44
3,809,410
+0.41(+0.09%)
Jan 11, 2024
478.32
478.82
472.99
477.03
7,491,881
-0.26(-0.05%)
Jan 10, 2024
474.88
478.16
474.63
477.29
5,516,874
+2.66(+0.56%)
Jan 09, 2024
472.68
475.65
472.10
474.63
5,377,275
-0.45(-0.09%)
Jan 08, 2024
469.13
475.47
469.06
475.08
8,487,127
+6.45(+1.38%)
Jan 05, 2024
468.21
471.16
467.16
468.63
10,462,692
+0.56(+0.12%)
Jan 04, 2024
469.02
471.69
467.78
468.07
6,217,272
-1.44(-0.31%)
Jan 03, 2024
471.16
471.91
468.89
469.51
6,013,839
-3.87(-0.82%)
Jan 02, 2024
472.89
474.37
471.20
473.38
5,201,208
-2.73(-0.57%)
Dec 29, 2023
477.21
477.74
474.03
476.11
4,002,691
-1.37(-0.29%)
Dec 28, 2023
477.63
478.27
477.00
477.48
3,437,949
+0.22(+0.05%)
Dec 27, 2023
476.26
477.38
475.64
477.26
3,765,559
+0.91(+0.19%)
Dec 26, 2023
474.81
477.29
474.72
476.35
2,348,875
+2.04(+0.43%)
Dec 22, 2023
474.62
476.11
472.44
474.31
4,281,436
+0.91(+0.19%)
Dec 21, 2023
472.04
473.69
469.56
473.40
8,889,821
+4.75(+1.01%)
Dec 20, 2023
474.74
476.64
468.55
468.65
6,360,917
-6.81(-1.43%)
Dec 19, 2023
473.31
475.64
473.27
475.46
5,138,112
+2.73(+0.58%)
Dec 18, 2023
471.71
473.71
471.58
472.73
8,452,164
+2.61(+0.56%)
Dec 15, 2023
470.19
471.34
469.17
470.12
6,869,229
-0.79(-0.17%)
Dec 14, 2023
471.33
472.55
468.09
470.91
7,252,367
+1.47(+0.31%)
Dec 13, 2023
463.29
469.59
462.96
469.44
7,823,077
+6.34(+1.37%)
Dec 12, 2023
460.46
463.10
459.43
463.10
6,850,397
+2.28(+0.50%)
Dec 11, 2023
458.50
461.00
458.31
460.82
7,148,585
+1.79(+0.39%)
Dec 08, 2023
456.31
459.55
456.05
459.03
5,055,797
+1.98(+0.43%)
Dec 07, 2023
455.70
457.69
453.52
457.05
6,485,309
+3.48(+0.77%)
Dec 06, 2023
457.64
457.67
453.17
453.57
4,073,713
-1.89(-0.41%)
Dec 05, 2023
454.12
456.39
453.71
455.45
4,584,524
-0.10(-0.02%)
Dec 04, 2023
454.41
455.74
453.17
455.56
4,148,667
-2.26(-0.49%)
Dec 01, 2023
454.60
458.44
454.01
457.82
5,435,258
+2.69(+0.59%)
Nov 30, 2023
454.28
455.55
452.14
455.13
4,102,880
+1.64(+0.36%)
Nov 29, 2023
455.96
457.09
453.01
453.49
4,008,209
-0.21(-0.05%)
Nov 28, 2023
452.90
455.07
452.32
453.70
2,464,167
+0.39(+0.09%)
Nov 27, 2023
453.53
454.30
452.89
453.31
3,143,930
-0.84(-0.19%)
Nov 24, 2023
453.90
454.30
453.53
454.15
1,315,956
+0.34(+0.07%)
Nov 22, 2023
453.79
455.19
452.69
453.82
3,416,200
+1.72(+0.38%)
Nov 21, 2023
451.96
452.44
450.80
452.10
3,155,611
-1.04(-0.23%)
Nov 20, 2023
449.36
453.93
449.33
453.14
4,553,424
+3.61(+0.80%)
Nov 17, 2023
449.22
450.22
448.12
449.53
3,232,302
+0.48(+0.11%)
Nov 16, 2023
448.02
449.30
446.96
449.05
3,603,897
+0.56(+0.12%)
Nov 15, 2023
448.97
450.16
447.61
448.50
5,501,537
+0.90(+0.20%)
Nov 14, 2023
445.21
448.85
444.89
447.59
4,089,673
+8.61(+1.96%)
Nov 13, 2023
438.04
440.15
437.25
438.99
3,701,268
-0.51(-0.12%)
Nov 10, 2023
434.82
439.74
433.27
439.49
3,705,594
+6.77(+1.56%)
Nov 09, 2023
437.29
437.29
432.24
432.72
4,075,921
-3.29(-0.75%)
Nov 08, 2023
436.34
436.88
433.70
436.01
3,641,871
+0.36(+0.08%)
Nov 07, 2023
434.52
436.38
433.33
435.65
3,073,492
+1.15(+0.27%)
Nov 06, 2023
434.35
434.89
432.50
434.50
3,320,438
+1.04(+0.24%)
Nov 03, 2023
431.94
435.09
431.83
433.45
6,267,825
+3.85(+0.90%)
Nov 02, 2023
425.40
429.73
425.40
429.60
4,295,790
+8.12(+1.93%)
Nov 01, 2023
418.01
422.31
417.46
421.48
5,701,750
+4.56(+1.09%)
Oct 31, 2023
415.00
417.34
413.08
416.92
8,210,040
+2.47(+0.60%)
Oct 30, 2023
412.38
415.50
411.07
414.45
4,492,017
+4.87(+1.19%)
Oct 27, 2023
413.02
413.42
408.07
409.59
5,645,071
-1.89(-0.46%)
Oct 26, 2023
415.34
416.14
410.45
411.47
5,118,696
-5.02(-1.21%)
Oct 25, 2023
420.73
420.81
415.85
416.50
4,761,960
-6.01(-1.42%)
Oct 24, 2023
421.46
423.59
419.56
422.50
8,085,663
+3.16(+0.75%)
Oct 23, 2023
418.42
423.27
416.64
419.35
6,918,499
-0.73(-0.17%)
Oct 20, 2023
424.82
425.30
419.90
420.08
7,097,270
-5.23(-1.23%)
Oct 19, 2023
429.74
431.63
424.55
425.31
10,096,619
-3.89(-0.91%)
Oct 18, 2023
433.01
433.95
427.88
429.20
8,195,214
-5.70(-1.31%)
Oct 17, 2023
431.61
436.89
431.28
434.90
4,898,370
+0.13(+0.03%)
Oct 16, 2023
432.61
435.93
432.40
434.77
4,693,716
+4.48(+1.04%)
Oct 13, 2023
434.04
435.23
428.69
430.30
4,070,493
-2.27(-0.53%)
Oct 12, 2023
435.76
436.12
430.06
432.57
4,262,062
-2.61(-0.60%)
Oct 11, 2023
434.49
435.35
431.98
435.18
3,896,427
+1.84(+0.42%)
Oct 10, 2023
431.77
436.00
431.35
433.35
4,460,571
+2.25(+0.52%)
Oct 09, 2023
426.37
431.67
425.84
431.09
2,691,071
+2.82(+0.66%)
Oct 06, 2023
420.83
429.91
419.43
428.27
4,183,670
+4.97(+1.18%)
Oct 05, 2023
423.22
424.16
420.00
423.30
4,059,507
-0.20(-0.05%)
Oct 04, 2023
420.86
424.24
419.43
423.50
3,582,639
+2.98(+0.71%)
Oct 03, 2023
423.85
425.46
419.00
420.52
5,516,703
-5.68(-1.33%)
Oct 02, 2023
425.41
427.38
423.30
426.20
4,699,932
-0.15(-0.03%)
Sep 29, 2023
430.51
430.61
424.77
426.35
6,284,344
-0.93(-0.22%)
Sep 28, 2023
424.28
429.03
423.68
427.28
4,905,494
+2.48(+0.58%)
Sep 27, 2023
425.86
426.45
421.11
424.80
7,137,814
+0.11(+0.03%)
Sep 26, 2023
427.95
428.61
423.83
424.69
4,922,785
-6.31(-1.46%)
Sep 25, 2023
427.92
431.07
428.81
431.00
4,464,876
+1.78(+0.41%)
Sep 22, 2023
431.29
432.90
428.82
429.22
9,461,849
-1.03(-0.24%)
Sep 21, 2023
434.49
434.76
430.05
430.24
5,137,836
-7.16(-1.64%)
Sep 20, 2023
442.77
443.21
437.22
437.41
5,533,519
-4.18(-0.95%)
Sep 19, 2023
441.44
442.05
438.74
441.59
3,618,058
-0.99(-0.22%)
Sep 18, 2023
441.82
443.73
441.37
442.58
4,201,996
+0.76(+0.17%)
Sep 15, 2023
445.93
446.21
441.74
441.82
5,301,537
-5.77(-1.29%)
Sep 14, 2023
446.28
448.24
444.90
447.59
3,588,812
+3.96(+0.89%)
Sep 13, 2023
443.40
444.89
442.28
443.63
3,107,711
+0.41(+0.09%)
Sep 12, 2023
444.16
445.71
442.60
443.21
2,679,858
-2.41(-0.54%)
Sep 11, 2023
445.42
445.93
443.67
445.62
3,714,502
+2.99(+0.68%)
Sep 08, 2023
442.01
444.26
441.72
442.63
2,821,101
+0.54(+0.12%)
Sep 07, 2023
440.28
442.73
439.95
442.08
2,337,710
-1.23(-0.28%)
Sep 06, 2023
445.59
445.66
441.01
443.31
6,504,752
-3.10(-0.70%)
Sep 05, 2023
447.90
448.24
446.33
446.41
2,316,842
-1.93(-0.43%)
Sep 01, 2023
450.39
450.79
446.90
448.34
2,886,810
+0.95(+0.21%)
Aug 31, 2023
448.81
449.97
447.34
447.39
3,927,164
-0.79(-0.18%)
Aug 30, 2023
446.70
448.81
445.94
448.18
2,844,668
+1.96(+0.44%)
Aug 29, 2023
439.87
446.59
439.68
446.23
4,030,377
+6.36(+1.44%)
Aug 28, 2023
439.44
440.59
438.06
439.87
2,613,712
+2.64(+0.60%)
Aug 25, 2023
435.88
438.50
432.22
437.23
4,166,864
+3.10(+0.71%)
Aug 24, 2023
441.77
442.31
434.03
434.13
3,617,229
-5.91(-1.34%)
Aug 23, 2023
436.32
440.79
436.26
440.04
2,891,418
+4.80(+1.10%)
Aug 22, 2023
438.34
438.39
434.74
435.24
4,979,212
-1.25(-0.29%)
Aug 21, 2023
434.69
437.26
432.50
436.48
3,289,553
+2.93(+0.67%)
Aug 18, 2023
430.53
434.71
430.19
433.56
3,201,833
+0.08(+0.02%)
Aug 17, 2023
438.26
438.57
432.94
433.48
4,039,184
-3.36(-0.77%)
Aug 16, 2023
439.61
441.30
436.70
436.84
2,929,793
-3.29(-0.75%)
Aug 15, 2023
443.44
443.72
439.44
440.13
5,078,886
-5.04(-1.13%)
Aug 14, 2023
441.80
445.24
441.53
445.17
2,414,818
+2.37(+0.54%)
Aug 11, 2023
441.11
443.78
440.48
442.80
3,802,349
-0.27(-0.06%)
Aug 10, 2023
445.29
448.79
441.84
443.06
4,561,617
+0.20(+0.04%)
Aug 09, 2023
446.13
446.28
442.09
442.87
2,871,803
-3.01(-0.68%)
Aug 08, 2023
445.16
446.29
442.41
445.88
3,596,485
-1.88(-0.42%)
Aug 07, 2023
445.82
447.94
445.12
447.76
2,249,734
+3.92(+0.88%)
Aug 04, 2023
447.83
449.95
443.40
443.83
4,411,539
-2.08(-0.47%)
Aug 03, 2023
445.15
447.81
444.49
445.91
3,316,796
-1.29(-0.29%)
Aug 02, 2023
450.34
450.57
446.45
447.19
3,286,148
-6.33(-1.40%)
Aug 01, 2023
453.37
454.24
452.57
453.53
3,800,918
-1.26(-0.28%)
Jul 31, 2023
454.47
455.19
453.12
454.79
3,994,337
+0.95(+0.21%)
Jul 28, 2023
452.88
454.87
452.14
453.85
4,309,291
+4.25(+0.95%)
Jul 27, 2023
456.09
456.47
448.64
449.60
3,452,957
-2.93(-0.65%)
Jul 26, 2023
451.54
453.98
450.45
452.52
5,658,156
+0.04(+0.01%)
Jul 25, 2023
450.98
453.79
450.91
452.48
4,031,171
+1.22(+0.27%)
Jul 24, 2023
450.44
452.09
449.83
451.26
2,663,161
+1.99(+0.44%)
Jul 21, 2023
451.03
451.24
449.26
449.28
3,543,920
-0.01(-0.00%)
Jul 20, 2023
451.24
452.13
448.55
449.29
10,773,087
-2.82(-0.62%)
Jul 19, 2023
452.10
453.45
451.45
452.11
3,219,771
+0.83(+0.18%)
Jul 18, 2023
447.55
451.94
447.14
451.27
6,530,389
+3.25(+0.73%)
Jul 17, 2023
446.19
449.01
446.17
448.02
4,553,183
+1.66(+0.37%)
Jul 14, 2023
447.60
448.44
445.69
446.36
3,478,705
-0.44(-0.10%)
Jul 13, 2023
444.98
447.48
444.55
446.81
4,244,249
+3.77(+0.85%)
Jul 12, 2023
443.56
444.56
442.05
443.03
4,768,858
+3.30(+0.75%)
Jul 11, 2023
437.60
440.09
436.57
439.73
4,832,408
+2.94(+0.67%)
Jul 10, 2023
435.32
436.96
434.73
436.80
2,556,537
+1.16(+0.27%)
Jul 07, 2023
435.78
439.75
435.43
435.64
3,482,623
-1.12(-0.26%)
Jul 06, 2023
436.63
437.22
434.21
436.76
3,287,053
-3.61(-0.82%)
Jul 05, 2023
438.99
441.13
438.99
440.36
6,290,640
-0.76(-0.17%)
Jul 03, 2023
440.02
441.20
439.75
441.12
1,950,937
+0.63(+0.14%)
Jun 30, 2023
438.56
441.39
438.26
440.49
5,198,991
+5.34(+1.23%)
Jun 29, 2023
433.09
435.43
432.75
435.16
3,423,777
+1.73(+0.40%)
Jun 28, 2023
432.23
434.60
431.59
433.43
3,485,515
+0.14(+0.03%)
Jun 27, 2023
429.55
433.94
428.45
433.29
5,316,626
+4.74(+1.11%)
Jun 26, 2023
429.80
431.75
428.37
428.54
4,995,750
-1.82(-0.42%)
Jun 23, 2023
430.10
432.23
429.66
430.36
2,682,785
-3.30(-0.76%)
Jun 22, 2023
431.14
433.76
430.76
433.66
2,541,893
+1.56(+0.36%)
Jun 21, 2023
433.31
434.33
431.53
432.10
4,115,650
-2.29(-0.53%)
Jun 20, 2023
434.56
436.36
432.18
434.39
4,559,399
-2.07(-0.47%)
Jun 16, 2023
440.18
440.27
436.08
436.46
6,551,116
-1.56(-0.36%)
Jun 15, 2023
431.89
439.37
431.76
438.02
6,251,250
+5.35(+1.24%)
Jun 14, 2023
432.53
434.57
429.16
432.68
6,026,978
+0.50(+0.12%)
Jun 13, 2023
430.87
432.85
430.17
432.17
5,510,793
+2.81(+0.65%)
Jun 12, 2023
426.44
429.40
425.73
429.37
4,338,822
+3.86(+0.91%)
Jun 09, 2023
425.50
427.53
424.45
425.50
4,190,424
+0.85(+0.20%)
Jun 08, 2023
422.14
425.16
421.44
424.65
3,513,975
+2.44(+0.58%)
Jun 07, 2023
424.00
425.17
421.70
422.21
4,348,369
-1.39(-0.33%)
Jun 06, 2023
422.25
424.14
421.60
423.60
3,591,514
+0.90(+0.21%)
Jun 05, 2023
423.86
425.19
421.97
422.71
4,718,805
-0.73(-0.17%)
Jun 02, 2023
420.07
424.30
419.58
423.44
4,593,742
+5.95(+1.43%)
Jun 01, 2023
413.75
418.52
412.51
417.49
3,843,069
+4.26(+1.03%)
May 31, 2023
413.90
414.85
411.89
413.23
4,544,178
-2.56(-0.62%)
May 30, 2023
417.64
418.16
414.40
415.79
3,287,130
+0.08(+0.02%)
May 26, 2023
411.01
416.38
410.93
415.71
5,614,297
+5.39(+1.31%)
May 25, 2023
410.40
411.79
408.09
410.32
3,539,935
+3.59(+0.88%)
May 24, 2023
408.12
408.46
405.58
406.74
3,687,535
-3.07(-0.75%)
May 23, 2023
412.74
413.67
409.37
409.81
3,269,136
-4.53(-1.09%)
May 22, 2023
414.29
416.02
413.01
414.34
3,122,716
+0.12(+0.03%)
May 19, 2023
415.78
416.34
413.01
414.23
3,931,312
-0.60(-0.14%)
May 18, 2023
410.64
415.29
410.34
414.83
3,132,753
+3.98(+0.97%)
May 17, 2023
408.08
411.50
406.33
410.85
3,175,649
+4.93(+1.21%)
May 16, 2023
407.58
408.49
405.92
405.92
3,484,617
-2.73(-0.67%)
May 15, 2023
407.99
409.09
405.96
408.65
1,962,953
+1.35(+0.33%)
May 12, 2023
409.13
409.23
404.80
407.30
2,315,816
-0.53(-0.13%)
May 11, 2023
407.62
408.09
405.66
407.83
2,547,430
-0.61(-0.15%)
May 10, 2023
409.56
410.19
404.60
408.44
3,233,026
+1.71(+0.42%)
May 09, 2023
406.82
407.76
406.38
406.73
2,606,460
-1.66(-0.41%)
May 08, 2023
408.65
408.93
406.99
408.39
2,999,982
+0.22(+0.05%)
May 05, 2023
404.61
409.39
404.36
408.18
3,037,769
+7.33(+1.83%)
May 04, 2023
402.61
402.98
399.55
400.85
4,257,337
-2.82(-0.70%)
May 03, 2023
407.07
409.50
403.51
403.66
3,802,117
-2.93(-0.72%)
May 02, 2023
410.38
410.48
403.54
406.59
4,673,757
-4.60(-1.12%)
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.