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
Healthcare Sector
(CIX:
MSECTOR5
)
1,959.60
+0.33 (+0.02%)
Last Price
Updated: 1:04 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 29, 2016
897.30
907.34
875.78
889.74
0
-11.21(-1.24%)
Apr 28, 2016
904.44
920.15
892.86
900.95
0
-5.45(-0.60%)
Apr 27, 2016
906.24
915.66
894.59
906.40
0
+0.38(+0.04%)
Apr 26, 2016
901.15
914.62
889.39
906.02
0
-14.14(-1.54%)
Apr 25, 2016
920.58
929.21
910.64
920.17
0
-1.89(-0.21%)
Apr 22, 2016
916.30
928.78
909.95
922.06
0
+5.33(+0.58%)
Apr 21, 2016
915.96
928.90
904.90
916.73
0
+0.09(+0.01%)
Apr 20, 2016
912.41
926.82
902.85
916.64
0
+4.80(+0.53%)
Apr 19, 2016
912.80
923.29
901.00
911.84
0
+2.11(+0.23%)
Apr 18, 2016
898.26
914.65
893.65
909.73
0
+8.49(+0.94%)
Apr 15, 2016
900.20
907.08
889.95
901.24
0
+0.32(+0.03%)
Apr 14, 2016
899.01
908.33
891.49
900.93
0
+2.67(+0.30%)
Apr 13, 2016
893.92
904.49
885.21
898.26
0
+8.06(+0.91%)
Apr 12, 2016
883.41
897.20
875.16
890.20
0
+7.55(+0.86%)
Apr 11, 2016
889.63
897.06
877.03
882.65
0
-4.40(-0.50%)
Apr 08, 2016
892.97
900.23
877.97
887.05
0
-0.26(-0.03%)
Apr 07, 2016
890.98
902.15
878.50
887.32
0
-9.45(-1.05%)
Apr 06, 2016
878.11
902.87
873.01
896.77
0
+17.78(+2.02%)
Apr 05, 2016
882.85
892.93
871.70
878.99
0
-10.21(-1.15%)
Apr 04, 2016
890.37
904.10
880.09
889.20
0
+3.45(+0.39%)
Apr 01, 2016
870.47
890.20
862.32
885.75
0
+14.52(+1.67%)
Mar 31, 2016
871.13
885.33
859.71
871.23
0
+1.26(+0.14%)
Mar 30, 2016
872.19
884.01
862.95
869.97
0
+0.98(+0.11%)
Mar 29, 2016
849.20
873.71
841.00
868.99
0
+19.42(+2.29%)
Mar 28, 2016
850.35
858.25
839.90
849.57
0
+0.74(+0.09%)
Mar 24, 2016
848.83
848.83
848.83
848.83
0
+3.00(+0.36%)
Mar 23, 2016
857.53
869.90
841.03
845.82
0
-16.16(-1.87%)
Mar 22, 2016
848.66
868.72
842.88
861.98
0
+10.06(+1.18%)
Mar 21, 2016
848.50
862.54
838.77
851.92
0
+2.18(+0.26%)
Mar 18, 2016
838.39
858.13
827.38
849.74
0
+13.94(+1.67%)
Mar 17, 2016
839.66
847.06
819.75
835.79
0
-4.98(-0.59%)
Mar 16, 2016
839.12
853.35
827.31
840.78
0
-0.01(-0.00%)
Mar 15, 2016
851.94
861.41
833.74
840.79
0
-16.66(-1.94%)
Mar 14, 2016
856.41
871.48
845.55
857.44
0
-0.32(-0.04%)
Mar 11, 2016
847.35
866.16
838.20
857.76
0
+17.76(+2.11%)
Mar 10, 2016
845.77
857.11
829.57
840.01
0
-1.19(-0.14%)
Mar 09, 2016
849.86
857.86
828.34
841.19
0
+0.48(+0.06%)
Mar 08, 2016
850.64
860.27
835.25
840.71
0
-12.99(-1.52%)
Mar 07, 2016
837.86
860.15
833.72
853.70
0
+12.07(+1.43%)
Mar 04, 2016
842.69
851.63
831.10
841.63
0
+1.16(+0.14%)
Mar 03, 2016
830.41
848.76
821.43
840.47
0
+7.84(+0.94%)
Mar 02, 2016
826.23
840.33
816.05
832.63
0
+3.98(+0.48%)
Mar 01, 2016
822.09
835.93
807.40
828.65
0
+12.72(+1.56%)
Feb 29, 2016
827.27
835.68
811.46
815.93
0
-14.16(-1.71%)
Feb 26, 2016
826.84
845.50
815.10
830.09
0
+5.97(+0.72%)
Feb 25, 2016
820.55
833.81
808.45
824.11
0
+6.50(+0.79%)
Feb 24, 2016
804.73
821.80
793.21
817.61
0
+6.54(+0.81%)
Feb 23, 2016
816.26
826.57
805.15
811.08
0
-8.41(-1.03%)
Feb 22, 2016
813.71
829.76
800.24
819.49
0
+12.29(+1.52%)
Feb 19, 2016
805.46
816.33
793.41
807.20
0
+2.87(+0.36%)
Feb 18, 2016
815.88
824.58
796.88
804.34
0
-9.56(-1.17%)
Feb 17, 2016
796.37
825.49
789.20
813.90
0
-2.73(-0.33%)
Feb 16, 2016
806.43
822.43
795.61
816.63
0
+11.92(+1.48%)
Feb 12, 2016
804.71
804.71
804.71
804.71
0
+10.87(+1.37%)
Feb 11, 2016
790.74
808.99
778.92
793.84
0
-7.09(-0.88%)
Feb 10, 2016
801.88
828.25
789.37
800.93
0
-5.91(-0.73%)
Feb 09, 2016
804.64
830.32
785.70
806.84
0
-0.53(-0.07%)
Feb 08, 2016
819.86
832.20
785.89
807.37
0
-18.13(-2.20%)
Feb 05, 2016
845.72
857.57
815.29
825.50
0
-27.22(-3.19%)
Feb 04, 2016
839.29
868.70
828.41
852.72
0
+7.85(+0.93%)
Feb 03, 2016
854.16
862.08
821.91
844.87
0
-5.54(-0.65%)
Feb 02, 2016
863.21
871.68
842.71
850.41
0
-22.32(-2.56%)
Feb 01, 2016
859.96
882.53
851.46
872.73
0
+5.77(+0.67%)
Jan 29, 2016
848.45
875.74
840.38
866.96
0
+23.48(+2.78%)
Jan 28, 2016
865.87
874.48
832.05
843.48
0
-17.02(-1.98%)
Jan 27, 2016
873.92
886.60
852.85
860.50
0
-17.05(-1.94%)
Jan 26, 2016
869.38
887.00
857.20
877.55
0
+12.21(+1.41%)
Jan 25, 2016
872.23
886.53
858.76
865.34
0
-11.32(-1.29%)
Jan 22, 2016
873.13
887.85
859.02
876.66
0
+15.80(+1.84%)
Jan 21, 2016
868.44
880.95
851.21
860.86
0
-7.57(-0.87%)
Jan 20, 2016
847.68
878.68
827.02
868.42
0
+8.33(+0.97%)
Jan 19, 2016
871.85
884.53
845.37
860.10
0
-2.79(-0.32%)
Jan 18, 2016
862.91
862.92
862.89
862.89
0
-0.03(-0.00%)
Jan 15, 2016
854.69
874.87
838.36
862.92
0
-14.31(-1.63%)
Jan 14, 2016
854.61
889.50
840.07
877.23
0
+22.58(+2.64%)
Jan 13, 2016
876.64
895.36
847.10
854.65
0
-21.16(-2.42%)
Jan 12, 2016
874.02
897.25
855.10
875.81
0
+7.71(+0.89%)
Jan 11, 2016
891.39
898.40
851.70
868.10
0
-14.92(-1.69%)
Jan 08, 2016
909.51
920.66
871.27
883.01
0
-15.88(-1.77%)
Jan 07, 2016
910.02
921.05
889.74
898.90
0
-29.28(-3.15%)
Jan 06, 2016
924.63
943.78
911.45
928.18
0
-7.65(-0.82%)
Jan 05, 2016
934.43
949.27
925.02
935.83
0
+4.20(+0.45%)
Jan 04, 2016
931.86
949.18
910.28
931.63
0
-17.26(-1.82%)
Dec 31, 2015
948.89
948.89
948.89
948.89
0
-11.93(-1.24%)
Dec 30, 2015
968.65
975.91
954.87
960.82
0
-6.19(-0.64%)
Dec 29, 2015
961.31
976.41
953.53
967.01
0
+0.73(+0.08%)
Dec 28, 2015
962.53
974.49
950.08
966.28
0
+1.54(+0.16%)
Dec 24, 2015
964.74
964.74
964.74
964.74
0
-6.32(-0.65%)
Dec 23, 2015
962.30
979.99
955.41
971.06
0
+12.74(+1.33%)
Dec 22, 2015
961.25
969.98
943.50
958.32
0
+8.14(+0.86%)
Dec 21, 2015
948.27
961.85
934.61
950.18
0
-1.49(-0.16%)
Dec 18, 2015
958.59
972.26
942.90
951.66
0
-6.36(-0.66%)
Dec 17, 2015
964.51
981.12
951.63
958.03
0
+4.43(+0.46%)
Dec 16, 2015
950.84
965.19
934.15
953.60
0
+10.85(+1.15%)
Dec 15, 2015
933.72
952.62
928.03
942.75
0
+10.54(+1.13%)
Dec 14, 2015
943.11
954.16
916.75
932.21
0
-12.70(-1.34%)
Dec 11, 2015
947.59
962.00
935.34
944.90
0
-16.32(-1.70%)
Dec 10, 2015
957.22
972.93
948.54
961.22
0
+4.46(+0.47%)
Dec 09, 2015
958.05
976.26
944.11
956.76
0
-6.55(-0.68%)
Dec 08, 2015
951.25
972.93
940.90
963.31
0
+5.89(+0.62%)
Dec 07, 2015
971.16
975.78
948.93
957.42
0
-12.87(-1.33%)
Dec 04, 2015
956.47
978.29
949.60
970.29
0
+7.28(+0.76%)
Dec 03, 2015
991.43
999.24
954.71
963.01
0
-27.63(-2.79%)
Dec 02, 2015
994.22
1009
982.25
990.64
0
-4.92(-0.49%)
Dec 01, 2015
973.53
1003
960.05
995.55
0
+26.89(+2.78%)
Nov 30, 2015
986.16
993.20
956.75
968.67
0
-18.35(-1.86%)
Nov 27, 2015
983.76
997.27
976.88
987.02
0
+8.51(+0.87%)
Nov 26, 2015
978.50
978.53
978.50
978.51
0
+0.01(+0.00%)
Nov 25, 2015
964.06
989.71
956.57
978.50
0
+7.13(+0.73%)
Nov 24, 2015
954.70
978.62
937.24
971.37
0
+11.86(+1.24%)
Nov 23, 2015
959.51
969.18
958.07
959.52
0
+8.16(+0.86%)
Nov 20, 2015
942.43
964.15
933.70
951.36
0
+15.01(+1.60%)
Nov 19, 2015
949.25
960.67
925.64
936.35
0
-21.89(-2.28%)
Nov 18, 2015
949.05
966.66
936.27
958.25
0
+13.81(+1.46%)
Nov 17, 2015
944.77
964.30
928.80
944.44
0
+0.22(+0.02%)
Nov 16, 2015
937.86
956.03
924.75
944.22
0
+6.96(+0.74%)
Nov 13, 2015
933.02
951.78
919.13
937.26
0
-0.44(-0.05%)
Nov 12, 2015
951.06
961.40
931.39
937.70
0
-16.88(-1.77%)
Nov 11, 2015
972.25
983.53
945.35
954.58
0
-23.30(-2.38%)
Nov 10, 2015
969.26
989.28
956.86
977.88
0
+4.45(+0.46%)
Nov 09, 2015
978.40
988.50
960.42
973.42
0
-10.50(-1.07%)
Nov 06, 2015
974.43
991.76
957.48
983.92
0
+5.34(+0.55%)
Nov 05, 2015
972.16
995.16
944.92
978.58
0
+2.17(+0.22%)
Nov 04, 2015
979.62
1004
946.42
976.41
0
+1.27(+0.13%)
Nov 03, 2015
972.91
988.94
962.06
975.14
0
-8.45(-0.86%)
Nov 02, 2015
964.73
991.99
957.27
983.60
0
+15.42(+1.59%)
Oct 30, 2015
971.26
988.23
961.16
968.18
0
-2.78(-0.29%)
Oct 29, 2015
981.43
997.48
961.17
970.96
0
-15.19(-1.54%)
Oct 28, 2015
963.52
991.92
946.92
986.15
0
+26.65(+2.78%)
Oct 27, 2015
951.77
972.60
942.55
959.51
0
+8.32(+0.87%)
Oct 26, 2015
947.43
964.27
935.38
951.19
0
+1.84(+0.19%)
Oct 23, 2015
935.09
962.47
925.85
949.36
0
+24.45(+2.64%)
Oct 22, 2015
941.45
953.53
899.29
924.91
0
-20.90(-2.21%)
Oct 21, 2015
964.25
969.63
924.12
945.81
0
-12.09(-1.26%)
Oct 20, 2015
971.75
979.95
949.64
957.90
0
-16.77(-1.72%)
Oct 19, 2015
967.93
986.97
955.98
974.67
0
+5.54(+0.57%)
Oct 16, 2015
967.82
984.82
953.20
969.13
0
+7.45(+0.77%)
Oct 15, 2015
931.93
964.43
921.11
961.68
0
+26.53(+2.84%)
Oct 14, 2015
943.72
957.71
927.93
935.15
0
-6.07(-0.64%)
Oct 13, 2015
950.09
968.73
934.05
941.22
0
-14.42(-1.51%)
Oct 12, 2015
953.73
966.62
940.58
955.64
0
+4.29(+0.45%)
Oct 09, 2015
939.75
962.40
930.65
951.35
0
+12.41(+1.32%)
Oct 08, 2015
935.40
947.07
914.56
938.95
0
-3.53(-0.37%)
Oct 07, 2015
937.57
955.33
913.49
942.48
0
+8.46(+0.91%)
Oct 06, 2015
950.93
961.92
916.90
934.02
0
-22.37(-2.34%)
Oct 05, 2015
949.11
970.79
932.21
956.39
0
+6.33(+0.67%)
Oct 02, 2015
912.04
954.32
902.19
950.07
0
+28.72(+3.12%)
Oct 01, 2015
927.88
936.60
900.36
921.35
0
-4.01(-0.43%)
Sep 30, 2015
924.42
940.32
907.20
925.36
0
+13.32(+1.46%)
Sep 29, 2015
924.81
948.10
896.44
912.03
0
-15.32(-1.65%)
Sep 28, 2015
965.98
970.31
910.78
927.35
0
-44.59(-4.59%)
Sep 25, 2015
1014
1022
957.18
971.94
0
-31.44(-3.13%)
Sep 24, 2015
1005
1015
985.20
1003
0
-8.51(-0.84%)
Sep 23, 2015
1015
1028
1000
1012
0
-1.81(-0.18%)
Sep 22, 2015
1013
1026
992.33
1014
0
-7.11(-0.70%)
Sep 21, 2015
1053
1062
1010
1021
0
-16.70(-1.61%)
Sep 18, 2015
1038
1058
1026
1038
0
-12.39(-1.18%)
Sep 17, 2015
1035
1070
1023
1050
0
+17.74(+1.72%)
Sep 16, 2015
1036
1046
1010
1032
0
+4.75(+0.46%)
Sep 15, 2015
1029
1046
1009
1027
0
+8.62(+0.85%)
Sep 14, 2015
1019
1031
1001
1019
0
+1.59(+0.16%)
Sep 11, 2015
1010
1027
993.88
1017
0
+0.77(+0.08%)
Sep 10, 2015
1008
1029
997.92
1016
0
+6.76(+0.67%)
Sep 09, 2015
1023
1038
997.31
1010
0
-1.62(-0.16%)
Sep 08, 2015
1002
1018
991.43
1011
0
+25.43(+2.58%)
Sep 04, 2015
985.86
985.86
985.86
985.86
0
-10.39(-1.04%)
Sep 03, 2015
1008
1023
989.32
996.25
0
-8.27(-0.82%)
Sep 02, 2015
995.06
1010
974.36
1005
0
+21.75(+2.21%)
Sep 01, 2015
977.87
1003
965.60
982.77
0
-17.11(-1.71%)
Aug 31, 2015
1009
1023
992.00
999.88
0
-10.67(-1.06%)
Aug 28, 2015
1010
1020
997.01
1011
0
-4.97(-0.49%)
Aug 27, 2015
1003
1030
989.91
1016
0
+22.22(+2.24%)
Aug 26, 2015
987.69
1001
960.15
993.30
0
+27.47(+2.84%)
Aug 25, 2015
995.17
1009
959.54
965.84
0
+1.90(+0.20%)
Aug 24, 2015
1001
1049
915.61
963.93
0
-102.38(-9.60%)
Aug 21, 2015
1055
1114
1036
1066
0
+0.82(+0.08%)
Aug 20, 2015
1091
1103
1054
1065
0
-34.38(-3.13%)
Aug 19, 2015
1102
1120
1080
1100
0
-2.34(-0.21%)
Aug 18, 2015
1117
1139
1096
1102
0
-18.63(-1.66%)
Aug 17, 2015
1099
1141
1093
1121
0
+18.19(+1.65%)
Aug 14, 2015
1108
1120
1084
1103
0
-2.29(-0.21%)
Aug 13, 2015
1091
1138
1081
1105
0
-7.01(-0.63%)
Aug 12, 2015
1193
1213
1076
1112
0
-87.16(-7.27%)
Aug 11, 2015
1203
1230
1180
1199
0
-21.09(-1.73%)
Aug 10, 2015
1211
1236
1198
1220
0
-8.47(-0.69%)
Aug 07, 2015
1219
1240
1185
1229
0
-9.08(-0.73%)
Aug 06, 2015
1265
1277
1211
1238
0
-28.01(-2.21%)
Aug 05, 2015
1307
1332
1234
1266
0
+31.60(+2.56%)
Aug 04, 2015
1220
1249
1203
1234
0
+8.93(+0.73%)
Aug 03, 2015
1236
1258
1207
1225
0
-6.86(-0.56%)
Jul 31, 2015
1227
1248
1219
1232
0
+7.47(+0.61%)
Jul 30, 2015
1238
1250
1205
1225
0
-42.50(-3.35%)
Jul 29, 2015
1226
1289
1196
1267
0
-15.68(-1.22%)
Jul 28, 2015
1276
1289
1256
1283
0
+32.11(+2.57%)
Jul 27, 2015
1225
1281
1205
1251
0
+24.02(+1.96%)
Jul 24, 2015
1215
1252
1196
1227
0
-19.06(-1.53%)
Jul 23, 2015
1264
1271
1239
1246
0
-16.21(-1.28%)
Jul 22, 2015
1227
1269
1234
1262
0
+17.87(+1.44%)
Jul 21, 2015
1258
1269
1231
1244
0
-41.61(-3.24%)
Jul 20, 2015
1280
1298
1267
1286
0
+35.15(+2.81%)
Jul 17, 2015
1267
1274
1242
1251
0
-19.22(-1.51%)
Jul 16, 2015
1249
1276
1240
1270
0
+26.98(+2.17%)
Jul 15, 2015
1253
1262
1236
1243
0
-7.49(-0.60%)
Jul 14, 2015
1274
1293
1223
1250
0
-21.15(-1.66%)
Jul 13, 2015
1283
1299
1245
1271
0
-3.34(-0.26%)
Jul 10, 2015
1267
1288
1252
1275
0
-0.98(-0.08%)
Jul 09, 2015
1280
1291
1266
1276
0
+8.77(+0.69%)
Jul 08, 2015
1283
1293
1260
1267
0
-11.61(-0.91%)
Jul 07, 2015
1293
1311
1247
1279
0
-13.24(-1.02%)
Jul 06, 2015
1277
1308
1269
1292
0
+15.04(+1.18%)
Jul 03, 2015
1277
1277
1277
1277
0
-0.02(-0.00%)
Jul 02, 2015
1282
1291
1263
1277
0
-1.55(-0.12%)
Jul 01, 2015
1303
1316
1251
1278
0
+1.48(+0.12%)
Jun 30, 2015
1283
1294
1263
1277
0
-1.23(-0.10%)
Jun 29, 2015
1311
1323
1268
1278
0
-42.04(-3.18%)
Jun 26, 2015
1303
1335
1280
1320
0
+40.45(+3.16%)
Jun 25, 2015
1271
1297
1253
1280
0
+14.03(+1.11%)
Jun 24, 2015
1281
1297
1259
1266
0
-5.80(-0.46%)
Jun 23, 2015
1299
1307
1263
1271
0
-2.93(-0.23%)
Jun 22, 2015
1279
1298
1267
1274
0
-0.10(-0.01%)
Jun 19, 2015
1270
1315
1255
1274
0
+10.55(+0.83%)
Jun 18, 2015
1278
1300
1247
1264
0
-10.85(-0.85%)
Jun 17, 2015
1261
1292
1248
1275
0
+17.33(+1.38%)
Jun 16, 2015
1256
1283
1241
1257
0
+1.80(+0.14%)
Jun 15, 2015
1269
1304
1238
1256
0
-19.67(-1.54%)
Jun 12, 2015
1276
1286
1267
1275
0
+3.89(+0.31%)
Jun 11, 2015
1285
1306
1262
1271
0
+3.67(+0.29%)
Jun 10, 2015
1289
1303
1253
1268
0
-17.95(-1.40%)
Jun 09, 2015
1275
1295
1256
1286
0
+22.23(+1.76%)
Jun 08, 2015
1261
1298
1250
1263
0
-24.27(-1.88%)
Jun 05, 2015
1253
1293
1240
1288
0
+32.97(+2.63%)
Jun 04, 2015
1237
1274
1222
1255
0
+14.52(+1.17%)
Jun 03, 2015
1240
1252
1212
1240
0
+2.94(+0.24%)
Jun 02, 2015
1232
1248
1206
1237
0
+12.55(+1.02%)
Jun 01, 2015
1221
1244
1197
1225
0
+8.14(+0.67%)
May 29, 2015
1224
1239
1197
1217
0
-7.77(-0.63%)
May 28, 2015
1223
1232
1204
1224
0
+23.50(+1.96%)
May 27, 2015
1196
1214
1187
1201
0
+6.05(+0.51%)
May 26, 2015
1210
1224
1185
1195
0
-18.46(-1.52%)
May 25, 2015
1213
1213
1213
1213
0
+0.00(+0.00%)
May 22, 2015
1216
1230
1201
1213
0
-15.32(-1.25%)
May 21, 2015
1230
1241
1209
1229
0
+14.01(+1.15%)
May 20, 2015
1209
1227
1184
1215
0
+9.26(+0.77%)
May 19, 2015
1190
1216
1167
1205
0
+15.11(+1.27%)
May 18, 2015
1194
1214
1162
1190
0
-0.09(-0.01%)
May 15, 2015
1166
1202
1153
1190
0
+28.67(+2.47%)
May 14, 2015
1163
1185
1142
1162
0
+22.51(+1.98%)
May 13, 2015
1151
1160
1129
1139
0
-18.02(-1.56%)
May 12, 2015
1159
1179
1126
1157
0
-4.97(-0.43%)
May 11, 2015
1182
1195
1150
1162
0
+5.33(+0.46%)
May 08, 2015
1140
1169
1129
1157
0
+25.73(+2.27%)
May 07, 2015
1140
1168
1106
1131
0
-9.00(-0.79%)
May 06, 2015
1135
1153
1102
1140
0
+12.96(+1.15%)
May 05, 2015
1152
1184
1108
1127
0
-10.24(-0.90%)
May 04, 2015
1176
1192
1128
1137
0
-23.25(-2.00%)
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.