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
Junior Gold Mine Bear -3X Direxion
(NY:
JDST
)
3.810
+0.050 (+1.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 31, 2020
234.78
237.99
225.99
232.44
253,928
-6.56(-2.74%)
Jan 30, 2020
234.54
242.98
231.03
239.00
292,423
+0.47(+0.20%)
Jan 29, 2020
257.74
259.15
235.72
238.53
198,173
-17.10(-6.69%)
Jan 28, 2020
244.15
259.38
239.93
255.63
236,500
+16.64(+6.96%)
Jan 27, 2020
222.83
244.15
221.89
239.00
258,910
+8.44(+3.66%)
Jan 24, 2020
244.62
244.62
228.69
230.56
295,083
-14.06(-5.75%)
Jan 23, 2020
241.57
246.96
231.03
244.62
255,525
+9.61(+4.09%)
Jan 22, 2020
236.89
242.28
233.38
235.01
168,903
-0.47(-0.20%)
Jan 21, 2020
253.52
255.40
235.25
235.48
243,896
-11.01(-4.47%)
Jan 17, 2020
238.53
252.35
237.12
246.49
263,083
+1.87(+0.77%)
Jan 16, 2020
242.75
251.41
240.17
244.62
241,859
+6.33(+2.66%)
Jan 15, 2020
248.84
259.38
234.78
238.29
265,549
-15.00(-5.92%)
Jan 14, 2020
273.67
273.67
252.12
253.29
258,773
-18.51(-6.81%)
Jan 13, 2020
254.23
272.74
254.23
271.80
265,211
+22.49(+9.02%)
Jan 10, 2020
257.04
258.68
243.99
249.31
236,895
-12.42(-4.74%)
Jan 09, 2020
258.68
262.66
249.31
261.72
269,987
+10.78(+4.29%)
Jan 08, 2020
226.34
255.63
225.41
250.95
557,222
+27.88(+12.50%)
Jan 07, 2020
233.37
237.82
222.13
223.06
302,191
-11.48(-4.90%)
Jan 06, 2020
219.08
240.40
218.38
234.54
429,171
-0.23(-0.10%)
Jan 03, 2020
213.93
237.35
213.69
234.78
329,921
+6.79(+2.98%)
Jan 02, 2020
219.55
232.44
216.74
227.98
269,745
-1.17(-0.51%)
Dec 31, 2019
219.08
230.09
217.79
229.16
363,868
+1.64(+0.72%)
Dec 30, 2019
241.34
243.68
227.05
227.51
360,148
-17.81(-7.26%)
Dec 27, 2019
238.29
247.90
235.48
245.32
284,947
+9.84(+4.18%)
Dec 26, 2019
240.87
249.07
231.03
235.48
451,694
-17.57(-6.94%)
Dec 24, 2019
277.66
278.36
251.18
253.06
392,347
-31.16(-10.96%)
Dec 23, 2019
311.87
314.68
283.51
284.22
254,102
-33.34(-10.50%)
Dec 20, 2019
302.13
319.20
302.13
317.56
177,425
+13.33(+4.38%)
Dec 19, 2019
304.00
312.65
301.89
304.23
123,361
-2.11(-0.69%)
Dec 18, 2019
311.95
315.92
304.46
306.34
132,600
-6.31(-2.02%)
Dec 17, 2019
306.34
314.05
302.83
312.65
183,777
+4.44(+1.44%)
Dec 16, 2019
295.81
308.21
292.54
308.21
193,569
+12.16(+4.11%)
Dec 13, 2019
303.30
310.09
291.68
296.05
211,384
-2.57(-0.86%)
Dec 12, 2019
284.12
305.40
280.38
298.62
303,892
+3.27(+1.11%)
Dec 11, 2019
319.20
320.37
291.60
295.35
295,845
-26.66(-8.28%)
Dec 10, 2019
319.67
328.55
317.56
322.00
98,309
-3.74(-1.15%)
Dec 09, 2019
323.17
331.12
320.60
325.75
106,950
-2.34(-0.71%)
Dec 06, 2019
317.79
329.25
310.08
328.08
264,222
+29.70(+9.95%)
Dec 05, 2019
307.74
307.97
287.63
298.38
237,377
-4.44(-1.47%)
Dec 04, 2019
301.19
312.88
299.09
302.83
173,870
+7.01(+2.37%)
Dec 03, 2019
308.67
308.67
294.64
295.81
313,612
-32.27(-9.84%)
Dec 02, 2019
337.67
341.65
326.45
328.08
160,372
-2.10(-0.64%)
Nov 29, 2019
357.78
357.78
329.95
330.19
122,598
-27.59(-7.71%)
Nov 27, 2019
361.29
370.64
354.29
357.78
197,195
+7.48(+2.14%)
Nov 26, 2019
383.50
387.71
348.43
350.30
187,872
-35.78(-9.27%)
Nov 25, 2019
380.93
387.01
368.07
386.08
150,744
+11.69(+3.12%)
Nov 22, 2019
365.97
380.70
363.41
374.38
140,285
+3.51(+0.95%)
Nov 21, 2019
348.19
372.75
342.82
370.88
170,640
+26.89(+7.82%)
Nov 20, 2019
353.34
362.69
342.11
343.99
132,761
-7.95(-2.26%)
Nov 19, 2019
353.11
355.44
334.40
351.94
170,690
+4.68(+1.35%)
Nov 18, 2019
361.99
364.33
346.09
347.26
142,816
-14.97(-4.13%)
Nov 15, 2019
359.42
362.93
346.35
362.23
145,840
+11.93(+3.40%)
Nov 14, 2019
360.12
367.60
349.36
350.30
170,197
-13.80(-3.79%)
Nov 13, 2019
360.59
368.07
354.74
364.10
152,153
-3.04(-0.83%)
Nov 12, 2019
388.88
405.02
366.20
367.14
193,043
-21.28(-5.48%)
Nov 11, 2019
390.52
397.54
380.00
388.42
138,460
+0.00(+0.00%)
Nov 08, 2019
392.16
394.73
371.17
388.42
200,398
+14.97(+4.01%)
Nov 07, 2019
344.92
379.53
344.69
373.45
314,187
+39.29(+11.76%)
Nov 06, 2019
344.92
351.00
327.62
334.16
178,539
-16.37(-4.67%)
Nov 05, 2019
344.69
354.98
337.44
350.53
352,875
+26.43(+8.15%)
Nov 04, 2019
314.05
325.75
308.67
324.11
202,171
+14.26(+4.60%)
Nov 01, 2019
320.37
326.45
309.84
309.84
284,112
-3.51(-1.12%)
Oct 31, 2019
329.95
334.87
313.12
313.35
393,931
-26.89(-7.90%)
Oct 30, 2019
348.66
370.88
340.24
340.24
238,576
-12.63(-3.58%)
Oct 29, 2019
376.26
377.43
344.69
352.87
248,581
-13.10(-3.58%)
Oct 28, 2019
357.78
370.64
353.81
365.97
204,089
+22.22(+6.46%)
Oct 25, 2019
334.40
361.29
326.91
343.75
273,361
-12.63(-3.54%)
Oct 24, 2019
378.59
381.87
355.91
356.38
250,812
-28.29(-7.36%)
Oct 23, 2019
394.50
394.50
378.59
384.67
174,281
-12.16(-3.06%)
Oct 22, 2019
398.94
416.71
391.45
396.83
205,665
-4.21(-1.05%)
Oct 21, 2019
367.14
404.32
364.80
401.04
230,705
+26.66(+7.12%)
Oct 18, 2019
375.32
388.10
363.66
374.38
197,306
+6.31(+1.72%)
Oct 17, 2019
401.04
401.04
361.99
368.07
241,779
-22.92(-5.86%)
Oct 16, 2019
407.12
417.65
390.05
390.99
273,819
-32.50(-7.68%)
Oct 15, 2019
392.86
424.43
391.69
423.49
242,345
+41.39(+10.83%)
Oct 14, 2019
386.31
389.12
371.81
382.10
113,295
+1.40(+0.37%)
Oct 11, 2019
361.06
386.31
358.95
380.70
369,241
+33.21(+9.56%)
Oct 10, 2019
350.77
371.58
344.69
347.49
310,332
-7.95(-2.24%)
Oct 09, 2019
335.57
357.55
334.63
355.44
247,138
+19.88(+5.92%)
Oct 08, 2019
348.43
360.12
335.57
335.57
305,062
-32.74(-8.89%)
Oct 07, 2019
363.39
373.92
347.49
368.31
264,549
+16.60(+4.72%)
Oct 04, 2019
384.21
384.67
351.47
351.70
315,025
-26.42(-6.99%)
Oct 03, 2019
376.49
381.40
346.56
378.13
283,007
+5.61(+1.51%)
Oct 02, 2019
370.64
387.95
364.33
372.51
248,024
-20.34(-5.18%)
Oct 01, 2019
418.58
420.22
362.93
392.86
396,836
-22.22(-5.35%)
Sep 30, 2019
394.73
423.02
380.70
415.07
434,545
+43.03(+11.57%)
Sep 27, 2019
376.26
383.27
353.34
372.05
484,484
+18.71(+5.29%)
Sep 26, 2019
335.57
357.78
324.34
353.34
326,806
+14.03(+4.14%)
Sep 25, 2019
308.44
344.22
303.30
339.31
414,167
+39.75(+13.27%)
Sep 24, 2019
325.75
332.06
297.92
299.56
505,659
-12.69(-4.06%)
Sep 23, 2019
333.67
333.67
311.78
312.25
349,080
-27.71(-8.15%)
Sep 20, 2019
365.57
372.79
336.23
339.95
354,377
-27.47(-7.48%)
Sep 19, 2019
386.52
388.38
360.21
367.43
282,988
-35.86(-8.89%)
Sep 18, 2019
367.89
413.53
364.63
403.29
486,091
+35.16(+9.55%)
Sep 17, 2019
392.34
400.49
361.61
368.13
292,335
-28.64(-7.22%)
Sep 16, 2019
402.82
424.94
386.99
396.77
273,051
-40.52(-9.27%)
Sep 13, 2019
397.47
438.91
387.22
437.28
287,105
+33.30(+8.24%)
Sep 12, 2019
355.09
407.48
342.98
403.99
373,263
+19.79(+5.15%)
Sep 11, 2019
387.92
388.15
363.24
384.19
244,123
-2.79(-0.72%)
Sep 10, 2019
382.56
390.71
366.03
386.99
290,553
+7.22(+1.90%)
Sep 09, 2019
346.24
389.08
345.77
379.77
465,118
+30.04(+8.59%)
Sep 06, 2019
317.13
351.13
303.40
349.73
485,103
+26.31(+8.14%)
Sep 05, 2019
295.71
326.68
295.71
323.42
438,645
+44.24(+15.85%)
Sep 04, 2019
294.78
295.25
276.62
279.18
287,200
-13.74(-4.69%)
Sep 03, 2019
301.30
301.30
280.11
292.92
282,141
-20.03(-6.40%)
Aug 30, 2019
319.70
322.02
297.34
312.94
299,276
-2.56(-0.81%)
Aug 29, 2019
290.82
324.59
289.19
315.50
396,529
+23.52(+8.05%)
Aug 28, 2019
284.07
300.14
278.02
291.99
238,870
+6.05(+2.12%)
Aug 27, 2019
313.64
316.44
281.74
285.93
349,611
-27.47(-8.77%)
Aug 26, 2019
308.05
323.42
298.27
313.41
238,052
+0.23(+0.07%)
Aug 23, 2019
361.14
364.40
308.52
313.18
328,557
-58.44(-15.73%)
Aug 22, 2019
363.00
372.79
355.09
371.62
127,249
+12.81(+3.57%)
Aug 21, 2019
357.88
362.77
348.57
358.81
168,565
+10.94(+3.15%)
Aug 20, 2019
381.63
383.50
336.93
347.87
294,928
-42.61(-10.91%)
Aug 19, 2019
397.47
405.85
367.89
390.48
209,464
+17.00(+4.55%)
Aug 16, 2019
358.35
374.65
351.13
373.48
187,841
+29.80(+8.67%)
Aug 15, 2019
360.91
368.83
338.09
343.68
192,077
-16.30(-4.53%)
Aug 14, 2019
334.60
362.77
326.68
359.98
239,768
+7.45(+2.11%)
Aug 13, 2019
314.57
374.18
312.71
352.53
406,780
+22.82(+6.92%)
Aug 12, 2019
311.31
331.34
298.04
329.71
225,516
+18.39(+5.91%)
Aug 09, 2019
304.79
313.99
295.99
311.31
195,220
+14.90(+5.03%)
Aug 08, 2019
321.56
328.31
291.99
296.41
220,360
-17.46(-5.56%)
Aug 07, 2019
299.21
313.88
281.04
313.88
464,558
-19.09(-5.73%)
Aug 06, 2019
332.04
346.71
327.38
332.97
169,457
+0.93(+0.28%)
Aug 05, 2019
344.61
350.20
313.64
332.04
315,664
-47.97(-12.62%)
Aug 02, 2019
383.26
388.85
363.94
380.00
182,752
+3.96(+1.05%)
Aug 01, 2019
468.95
472.21
367.20
376.05
363,547
-68.92(-15.49%)
Jul 31, 2019
387.45
447.99
381.17
444.97
367,749
+63.10(+16.52%)
Jul 30, 2019
392.58
395.84
376.28
381.87
103,562
-13.04(-3.30%)
Jul 29, 2019
412.83
425.41
393.74
394.90
103,445
-25.15(-5.99%)
Jul 26, 2019
408.18
425.14
402.59
420.05
132,882
+1.86(+0.45%)
Jul 25, 2019
386.99
420.98
385.82
418.19
247,940
+38.42(+10.12%)
Jul 24, 2019
391.18
399.10
378.61
379.77
156,343
-22.35(-5.56%)
Jul 23, 2019
384.19
414.46
373.02
402.12
198,519
+17.46(+4.54%)
Jul 22, 2019
393.51
393.51
378.37
384.66
152,925
-7.92(-2.02%)
Jul 19, 2019
395.14
412.37
375.30
392.58
258,416
+9.31(+2.43%)
Jul 18, 2019
467.55
477.80
378.37
383.26
374,546
-81.73(-17.58%)
Jul 17, 2019
525.53
526.00
461.27
464.99
231,571
-72.41(-13.47%)
Jul 16, 2019
547.88
547.88
512.26
537.41
187,251
-0.47(-0.09%)
Jul 15, 2019
547.65
557.66
534.61
537.87
82,879
-11.88(-2.16%)
Jul 12, 2019
571.17
576.52
544.86
549.75
93,950
-20.03(-3.51%)
Jul 11, 2019
549.75
583.51
538.34
569.77
146,308
+27.24(+5.02%)
Jul 10, 2019
560.69
578.62
544.39
542.53
170,997
-50.99(-8.59%)
Jul 09, 2019
621.70
634.97
588.87
593.52
101,492
-33.76(-5.38%)
Jul 08, 2019
608.89
628.68
600.04
627.28
86,268
+14.90(+2.43%)
Jul 05, 2019
648.01
663.14
608.66
612.38
141,510
+14.67(+2.45%)
Jul 03, 2019
592.12
610.52
587.70
597.71
53,048
+0.93(+0.16%)
Jul 02, 2019
668.96
669.66
586.30
596.78
142,174
-103.62(-14.79%)
Jul 01, 2019
661.98
709.25
652.43
700.40
177,475
+88.71(+14.50%)
Jun 28, 2019
619.83
638.00
608.42
611.68
105,516
-15.83(-2.52%)
Jun 27, 2019
627.52
639.86
619.83
627.52
88,116
+10.48(+1.70%)
Jun 26, 2019
643.82
658.72
594.45
617.04
157,082
+5.36(+0.88%)
Jun 25, 2019
570.94
648.71
562.55
611.68
250,059
+29.74(+5.11%)
Jun 24, 2019
634.01
644.23
581.02
581.95
158,669
-68.79(-10.57%)
Jun 21, 2019
658.64
698.38
650.74
650.74
88,276
-8.60(-1.30%)
Jun 20, 2019
693.74
708.84
655.62
659.34
166,652
-135.49(-17.05%)
Jun 19, 2019
839.46
854.79
794.60
794.83
90,836
-34.86(-4.20%)
Jun 18, 2019
816.45
861.53
802.04
829.69
88,906
-23.24(-2.72%)
Jun 17, 2019
865.25
881.99
838.53
852.93
66,222
-13.02(-1.50%)
Jun 14, 2019
829.93
891.65
803.66
865.95
121,670
-0.23(-0.03%)
Jun 13, 2019
904.07
908.25
859.91
866.18
49,409
-42.76(-4.70%)
Jun 12, 2019
930.33
935.44
887.80
908.95
46,559
-51.83(-5.39%)
Jun 11, 2019
1009
1011
942.18
960.77
40,081
-32.07(-3.23%)
Jun 10, 2019
975.41
1012
968.44
992.84
56,018
+72.74(+7.91%)
Jun 07, 2019
883.15
931.95
871.99
920.10
40,657
+9.30(+1.02%)
Jun 06, 2019
915.45
934.28
898.25
910.80
43,325
-19.99(-2.15%)
Jun 05, 2019
872.69
948.92
851.08
930.79
54,887
+27.89(+3.09%)
Jun 04, 2019
948.45
954.03
902.90
902.90
52,080
-6.27(-0.69%)
Jun 03, 2019
1012
1021
900.58
909.18
50,323
-159.66(-14.94%)
May 31, 2019
1154
1155
1053
1069
40,398
-137.12(-11.37%)
May 30, 2019
1269
1298
1195
1206
16,183
-69.72(-5.47%)
May 29, 2019
1260
1290
1250
1276
7,382
+10.45(+0.83%)
May 28, 2019
1286
1298
1255
1265
11,482
+19.53(+1.57%)
May 24, 2019
1261
1275
1236
1246
10,550
-15.57(-1.23%)
May 23, 2019
1238
1278
1188
1261
18,918
-13.25(-1.04%)
May 22, 2019
1199
1295
1199
1275
21,385
+76.23(+6.36%)
May 21, 2019
1229
1243
1194
1198
18,133
-8.60(-0.71%)
May 20, 2019
1186
1213
1179
1207
10,136
+25.33(+2.14%)
May 17, 2019
1215
1236
1173
1182
18,140
-17.43(-1.45%)
May 16, 2019
1178
1222
1173
1199
22,760
+46.95(+4.08%)
May 15, 2019
1128
1159
1116
1152
18,192
+13.71(+1.20%)
May 14, 2019
1121
1180
1112
1138
25,425
+19.99(+1.79%)
May 13, 2019
1169
1203
1107
1118
26,535
-109.93(-8.95%)
May 10, 2019
1190
1235
1183
1228
20,623
+20.68(+1.71%)
May 09, 2019
1196
1215
1158
1208
18,070
+18.59(+1.56%)
May 08, 2019
1113
1207
1100
1189
25,060
+41.37(+3.60%)
May 07, 2019
1208
1243
1130
1148
22,753
-68.33(-5.62%)
May 06, 2019
1245
1246
1190
1216
15,474
-13.94(-1.13%)
May 03, 2019
1227
1242
1172
1230
31,358
-24.87(-1.98%)
May 02, 2019
1233
1278
1219
1255
34,624
+77.86(+6.62%)
May 01, 2019
1135
1210
1088
1177
47,742
+56.24(+5.02%)
Apr 30, 2019
1123
1129
1087
1121
13,863
+0.47(+0.04%)
Apr 29, 2019
1062
1137
1062
1120
41,012
+74.60(+7.13%)
Apr 26, 2019
1106
1110
1025
1046
39,680
-102.03(-8.89%)
Apr 25, 2019
1121
1164
1088
1148
26,267
+15.81(+1.40%)
Apr 24, 2019
1193
1213
1100
1132
44,838
-65.08(-5.44%)
Apr 23, 2019
1212
1222
1175
1197
33,025
+21.62(+1.84%)
Apr 22, 2019
1094
1187
1094
1175
25,139
+67.63(+6.11%)
Apr 18, 2019
1054
1121
1035
1108
43,122
+62.05(+5.93%)
Apr 17, 2019
1038
1066
1017
1046
36,659
+16.27(+1.58%)
Apr 16, 2019
1012
1035
1006
1029
44,880
+59.03(+6.08%)
Apr 15, 2019
988.89
1003
955.19
970.30
38,114
+16.97(+1.78%)
Apr 12, 2019
935.44
955.75
919.17
953.34
32,098
+18.59(+1.99%)
Apr 11, 2019
914.06
947.65
898.02
934.74
61,668
+59.50(+6.80%)
Apr 10, 2019
849.45
881.29
836.43
875.25
63,587
+28.35(+3.35%)
Apr 09, 2019
846.43
859.91
839.46
846.89
33,595
-14.18(-1.65%)
Apr 08, 2019
864.55
885.94
854.33
861.07
41,135
-41.14(-4.56%)
Apr 05, 2019
911.73
934.98
900.58
902.21
25,795
-5.81(-0.64%)
Apr 04, 2019
1007
1014
895.70
908.01
69,099
-58.10(-6.01%)
Apr 03, 2019
970.30
984.01
951.94
966.12
29,767
-8.60(-0.88%)
Apr 02, 2019
982.15
988.66
961.00
974.72
29,506
-9.06(-0.92%)
Apr 01, 2019
899.65
999.35
899.65
983.78
53,036
+72.51(+7.96%)
Mar 29, 2019
879.43
911.97
875.24
911.27
33,897
+1.63(+0.18%)
Mar 28, 2019
861.30
912.20
861.30
909.64
69,006
+87.15(+10.60%)
Mar 27, 2019
792.28
827.60
779.38
822.49
69,162
+41.37(+5.30%)
Mar 26, 2019
793.67
808.08
776.24
781.12
66,836
-3.02(-0.39%)
Mar 25, 2019
815.75
827.60
773.92
784.14
79,083
-53.22(-6.36%)
Mar 22, 2019
836.67
851.08
810.19
837.36
54,787
+26.96(+3.33%)
Mar 21, 2019
807.62
855.96
798.55
810.40
69,568
-2.56(-0.31%)
Mar 20, 2019
872.46
907.55
800.88
812.96
78,865
-69.02(-7.83%)
Mar 19, 2019
867.11
887.80
859.91
881.99
47,904
-17.25(-1.92%)
Mar 18, 2019
857.83
911.96
855.98
899.24
35,425
+21.75(+2.48%)
Mar 15, 2019
872.17
901.07
850.65
877.49
33,633
-13.88(-1.56%)
Mar 14, 2019
877.26
897.39
864.30
891.37
57,216
+63.16(+7.63%)
Mar 13, 2019
834.69
853.66
812.02
828.21
48,486
-24.75(-2.90%)
Mar 12, 2019
897.62
897.62
846.95
852.97
48,280
-51.36(-5.68%)
Mar 11, 2019
886.51
942.73
879.11
904.33
48,770
+20.82(+2.36%)
Mar 08, 2019
934.40
963.09
870.55
883.50
66,234
-122.85(-12.21%)
Mar 07, 2019
1044
1048
985.53
1006
27,436
-38.17(-3.65%)
Mar 06, 2019
978.36
1045
968.64
1045
38,058
+75.19(+7.76%)
Mar 05, 2019
987.84
1008
967.02
969.33
27,414
-1.85(-0.19%)
Mar 04, 2019
1000
1029
964.48
971.18
65,296
+2.78(+0.29%)
Mar 01, 2019
911.50
973.27
880.96
968.41
76,206
+80.28(+9.04%)
Feb 28, 2019
858.29
892.76
858.29
888.13
48,200
+27.07(+3.14%)
Feb 27, 2019
828.21
870.32
814.10
861.07
69,743
+53.21(+6.59%)
Feb 26, 2019
815.26
855.98
807.86
807.86
50,127
-18.97(-2.29%)
Feb 25, 2019
795.13
827.06
779.86
826.83
42,870
+41.64(+5.30%)
Feb 22, 2019
786.57
790.50
749.56
785.18
58,073
-6.71(-0.85%)
Feb 21, 2019
779.17
806.47
777.32
791.89
79,693
+42.11(+5.62%)
Feb 20, 2019
740.30
760.20
707.91
749.79
101,576
-4.86(-0.64%)
Feb 19, 2019
834.69
834.69
747.48
754.65
104,643
-107.81(-12.50%)
Feb 15, 2019
898.31
928.85
862.45
862.45
51,114
-52.05(-5.69%)
Feb 14, 2019
944.58
958.46
913.81
914.50
41,357
-37.71(-3.96%)
Feb 13, 2019
948.74
957.30
902.48
952.22
49,723
+6.94(+0.73%)
Feb 12, 2019
934.63
969.80
930.70
945.27
22,105
-9.49(-0.99%)
Feb 11, 2019
963.78
965.63
925.15
954.76
24,132
+40.02(+4.38%)
Feb 08, 2019
961.70
963.32
904.79
914.74
34,502
-67.55(-6.88%)
Feb 07, 2019
930.70
983.45
924.22
982.29
38,548
+42.34(+4.50%)
Feb 06, 2019
913.58
943.42
879.11
939.95
46,854
+52.51(+5.92%)
Feb 05, 2019
901.78
930.01
883.97
887.44
24,906
-20.59(-2.27%)
Feb 04, 2019
911.50
926.53
890.91
908.03
37,082
+29.38(+3.34%)
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.