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 (%)
Jul 31, 2017
1406
1419
1360
1395
58,820
+2.99(+0.21%)
Jul 28, 2017
1472
1472
1383
1392
83,860
-90.52(-6.10%)
Jul 27, 2017
1439
1508
1407
1483
101,929
+70.94(+5.02%)
Jul 26, 2017
1595
1597
1373
1412
131,304
-175.29(-11.04%)
Jul 25, 2017
1570
1600
1517
1587
52,436
+25.80(+1.65%)
Jul 24, 2017
1474
1585
1465
1562
68,892
+81.77(+5.53%)
Jul 21, 2017
1472
1504
1463
1480
52,446
-26.26(-1.74%)
Jul 20, 2017
1526
1547
1478
1506
63,794
-18.19(-1.19%)
Jul 19, 2017
1523
1555
1487
1524
56,960
+14.97(+0.99%)
Jul 18, 2017
1495
1525
1475
1509
61,151
-22.81(-1.49%)
Jul 17, 2017
1547
1553
1503
1532
54,439
-52.28(-3.30%)
Jul 14, 2017
1600
1546
1584
64,027
-78.78(-4.74%)
Jul 13, 2017
1587
1680
1579
1663
54,444
+57.58(+3.59%)
Jul 12, 2017
1554
1606
1527
1606
64,416
-14.28(-0.88%)
Jul 11, 2017
1647
1734
1611
1620
64,889
-23.49(-1.43%)
Jul 10, 2017
1815
1823
1630
1643
65,996
-118.40(-6.72%)
Jul 07, 2017
1711
1816
1695
1762
72,236
+106.65(+6.44%)
Jul 06, 2017
1600
1677
1600
1655
48,831
+76.24(+4.83%)
Jul 05, 2017
1620
1670
1557
1579
67,482
-43.99(-2.71%)
Jul 03, 2017
1563
1638
1541
1623
58,946
+154.33(+10.51%)
Jun 30, 2017
1497
1502
1446
1468
54,076
-11.98(-0.81%)
Jun 29, 2017
1435
1516
1427
1480
111,403
+82.93(+5.93%)
Jun 28, 2017
1428
1478
1394
1398
86,253
-63.81(-4.37%)
Jun 27, 2017
1390
1466
1378
1461
75,958
+32.02(+2.24%)
Jun 26, 2017
1456
1459
1385
1429
102,606
+47.22(+3.42%)
Jun 23, 2017
1400
1436
1377
1382
77,501
-75.32(-5.17%)
Jun 22, 2017
1504
1512
1436
1457
114,890
-92.37(-5.96%)
Jun 21, 2017
1647
1647
1536
1550
88,589
-78.55(-4.82%)
Jun 20, 2017
1610
1671
1607
1628
77,773
+10.83(+0.67%)
Jun 19, 2017
1603
1624
1535
1617
106,558
+73.25(+4.74%)
Jun 16, 2017
1580
1611
1512
1544
100,597
-35.94(-2.27%)
Jun 15, 2017
1658
1658
1512
1580
128,044
+13.82(+0.88%)
Jun 14, 2017
1313
1652
1301
1566
321,674
+178.75(+12.88%)
Jun 13, 2017
1495
1508
1340
1388
158,189
-98.13(-6.60%)
Jun 12, 2017
1630
1635
1444
1486
164,163
-115.86(-7.23%)
Jun 09, 2017
1610
1612
1532
1602
130,592
+75.78(+4.97%)
Jun 08, 2017
1491
1582
1477
1526
162,604
+79.01(+5.46%)
Jun 07, 2017
1488
1519
1417
1447
183,487
+7.14(+0.50%)
Jun 06, 2017
1670
1675
1428
1440
237,447
-322.48(-18.30%)
Jun 05, 2017
1753
1863
1745
1762
95,780
-28.80(-1.61%)
Jun 02, 2017
1835
1861
1768
1791
102,004
-96.28(-5.10%)
Jun 01, 2017
1938
1941
1851
1887
91,921
+12.44(+0.66%)
May 31, 2017
1854
1948
1812
1875
111,889
+12.67(+0.68%)
May 30, 2017
1874
1874
1820
1862
90,313
+75.55(+4.23%)
May 26, 2017
1723
1797
1719
1787
97,163
-36.39(-2.00%)
May 25, 2017
1820
1877
1768
1823
113,472
+74.63(+4.27%)
May 24, 2017
1849
1969
1714
1748
218,110
-41.46(-2.32%)
May 23, 2017
1611
1808
1599
1790
127,240
+170.68(+10.54%)
May 22, 2017
1654
1666
1591
1619
90,842
-78.08(-4.60%)
May 19, 2017
1643
1726
1642
1697
81,176
-2.08(-0.12%)
May 18, 2017
1592
1721
1586
1699
117,913
+154.57(+10.01%)
May 17, 2017
1544
1621
1481
1545
146,908
-111.72(-6.74%)
May 16, 2017
1682
1712
1635
1656
106,765
-39.39(-2.32%)
May 15, 2017
1621
1818
1613
1696
128,765
-30.18(-1.75%)
May 12, 2017
1728
1767
1655
1726
104,395
-88.91(-4.90%)
May 11, 2017
1995
2001
1803
1815
101,966
-220.67(-10.84%)
May 10, 2017
2083
2094
1964
2036
108,134
-158.02(-7.20%)
May 09, 2017
2250
2294
2167
2194
100,906
+30.87(+1.43%)
May 08, 2017
2143
2304
2143
2163
85,517
-21.43(-0.98%)
May 05, 2017
2318
2318
2083
2184
98,922
-133.37(-5.75%)
May 04, 2017
2202
2388
2170
2318
90,960
+230.12(+11.02%)
May 03, 2017
2022
2104
1867
2087
133,579
+78.55(+3.91%)
May 02, 2017
2025
2047
1911
2009
90,329
+25.80(+1.30%)
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.