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
Consumer Goods Sector
(CIX:
MSECTOR3
)
1,404.77
-0.37 (-0.03%)
Last Price
Updated: 4:00 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, 2010
1424
1522
1472
1477
0
-28.85(-1.92%)
Apr 29, 2010
1495
1519
1480
1506
0
+25.95(+1.75%)
Apr 28, 2010
1400
1502
1462
1480
0
+2.50(+0.17%)
Apr 27, 2010
1427
1523
1472
1478
0
-39.82(-2.62%)
Apr 26, 2010
1436
1540
1506
1518
0
+4.00(+0.26%)
Apr 23, 2010
1418
1524
1489
1514
0
+12.64(+0.84%)
Apr 22, 2010
1393
1507
1465
1501
0
+14.10(+0.95%)
Apr 21, 2010
1396
1498
1467
1487
0
+8.57(+0.58%)
Apr 20, 2010
1390
1492
1461
1478
0
+13.41(+0.92%)
Apr 19, 2010
1375
1478
1441
1465
0
-0.19(-0.01%)
Apr 16, 2010
1393
1490
1450
1465
0
-16.66(-1.12%)
Apr 15, 2010
1474
1493
1463
1482
0
+2.38(+0.16%)
Apr 14, 2010
1382
1483
1456
1479
0
+17.39(+1.19%)
Apr 13, 2010
1373
1471
1445
1462
0
+2.50(+0.17%)
Apr 12, 2010
1373
1469
1447
1460
0
+3.77(+0.26%)
Apr 09, 2010
1362
1462
1434
1456
0
+12.84(+0.89%)
Apr 08, 2010
1351
1451
1421
1443
0
+2.43(+0.17%)
Apr 07, 2010
1446
1456
1428
1440
0
-8.22(-0.57%)
Apr 06, 2010
1356
1457
1431
1449
0
+3.63(+0.25%)
Apr 05, 2010
1347
1457
1423
1445
0
+16.92(+1.18%)
Apr 01, 2010
1428
1428
1428
0
+15.75(+1.12%)
Mar 31, 2010
1421
1432
1405
1412
0
-12.08(-0.85%)
Mar 30, 2010
1426
1437
1412
1424
0
+0.65(+0.05%)
Mar 29, 2010
1422
1434
1410
1424
0
+7.02(+0.50%)
Mar 26, 2010
1332
1431
1404
1417
0
+4.61(+0.33%)
Mar 25, 2010
1343
1439
1408
1412
0
-7.34(-0.52%)
Mar 24, 2010
1343
1437
1410
1420
0
-14.81(-1.03%)
Mar 23, 2010
1338
1440
1412
1434
0
+15.20(+1.07%)
Mar 22, 2010
1312
1427
1389
1419
0
+13.77(+0.98%)
Mar 19, 2010
1338
1431
1394
1405
0
-14.43(-1.02%)
Mar 18, 2010
1423
1434
1409
1420
0
-3.15(-0.22%)
Mar 17, 2010
1333
1433
1408
1423
0
+5.28(+0.37%)
Mar 16, 2010
1321
1426
1398
1418
0
+10.47(+0.74%)
Mar 15, 2010
1348
1411
1396
1407
0
-2.90(-0.21%)
Mar 12, 2010
1361
1424
1396
1410
0
+0.85(+0.06%)
Mar 11, 2010
1350
1416
1390
1409
0
+0.89(+0.06%)
Mar 10, 2010
1350
1421
1391
1408
0
+5.26(+0.37%)
Mar 09, 2010
1342
1426
1387
1403
0
+4.98(+0.36%)
Mar 08, 2010
1397
1409
1385
1398
0
+1.83(+0.13%)
Mar 05, 2010
1327
1404
1372
1396
0
+22.52(+1.64%)
Mar 04, 2010
1311
1385
1359
1374
0
+3.43(+0.25%)
Mar 03, 2010
1306
1385
1358
1370
0
+5.16(+0.38%)
Mar 02, 2010
1302
1378
1351
1365
0
+6.83(+0.50%)
Mar 01, 2010
1279
1365
1333
1358
0
+22.41(+1.68%)
Feb 26, 2010
1276
1350
1322
1336
0
-2.13(-0.16%)
Feb 25, 2010
1258
1343
1308
1338
0
+0.86(+0.06%)
Feb 24, 2010
1273
1346
1321
1337
0
+9.35(+0.70%)
Feb 23, 2010
1272
1347
1316
1328
0
-10.37(-0.77%)
Feb 22, 2010
1282
1352
1326
1338
0
+1.63(+0.12%)
Feb 19, 2010
1273
1346
1321
1337
0
+0.98(+0.07%)
Feb 18, 2010
1264
1343
1315
1336
0
+7.82(+0.59%)
Feb 17, 2010
1266
1339
1311
1328
0
+8.07(+0.61%)
Feb 16, 2010
1250
1328
1294
1320
0
+18.07(+1.39%)
Feb 15, 2010
0.0116
1302
1302
1302
0
+0.00(+0.00%)
Feb 12, 2010
1223
1308
1275
1302
0
+3.59(+0.28%)
Feb 11, 2010
1219
1305
1265
1298
0
+17.86(+1.40%)
Feb 10, 2010
1226
1295
1264
1280
0
-6.28(-0.49%)
Feb 09, 2010
1221
1300
1265
1286
0
+19.70(+1.56%)
Feb 08, 2010
1216
1290
1255
1267
0
-4.83(-0.38%)
Feb 05, 2010
1214
1285
1241
1272
0
-1.23(-0.10%)
Feb 04, 2010
1245
1309
1266
1273
0
-40.39(-3.08%)
Feb 03, 2010
1253
1329
1297
1313
0
-7.66(-0.58%)
Feb 02, 2010
1246
1330
1294
1321
0
+26.18(+2.02%)
Feb 01, 2010
1230
1306
1276
1295
0
+15.80(+1.24%)
Jan 29, 2010
1246
1313
1272
1279
0
-18.16(-1.40%)
Jan 28, 2010
1312
1322
1284
1297
0
-10.00(-0.77%)
Jan 27, 2010
1246
1317
1283
1307
0
+2.13(+0.16%)
Jan 26, 2010
1245
1321
1292
1305
0
-7.77(-0.59%)
Jan 25, 2010
1264
1333
1301
1313
0
+1.81(+0.14%)
Jan 22, 2010
1271
1341
1301
1311
0
-18.03(-1.36%)
Jan 21, 2010
1354
1364
1318
1329
0
-20.75(-1.54%)
Jan 20, 2010
1294
1364
1333
1350
0
-20.87(-1.52%)
Jan 19, 2010
1301
1380
1346
1371
0
+15.03(+1.11%)
Jan 18, 2010
6.000
1356
1355
1356
0
-0.11(-0.01%)
Jan 15, 2010
1309
1378
1340
1356
0
-8.05(-0.59%)
Jan 14, 2010
1300
1375
1349
1364
0
+2.73(+0.20%)
Jan 13, 2010
1352
1371
1338
1361
0
+12.89(+0.96%)
Jan 12, 2010
1288
1362
1331
1348
0
-3.54(-0.26%)
Jan 11, 2010
1298
1368
1335
1352
0
-0.09(-0.01%)
Jan 08, 2010
1289
1361
1334
1352
0
+1.91(+0.14%)
Jan 07, 2010
1287
1361
1331
1350
0
+1.13(+0.08%)
Jan 06, 2010
1343
1362
1332
1349
0
+3.68(+0.27%)
Jan 05, 2010
1337
1358
1321
1345
0
+6.47(+0.48%)
Jan 04, 2010
1328
1349
1318
1338
0
+23.42(+1.78%)
Dec 31, 2009
1315
1315
1315
0
-13.56(-1.02%)
Dec 30, 2009
1269
1336
1313
1329
0
-0.65(-0.05%)
Dec 29, 2009
1278
1341
1320
1329
0
-0.23(-0.02%)
Dec 28, 2009
1298
1343
1318
1330
0
-2.35(-0.18%)
Dec 24, 2009
1272
1339
1320
1332
0
+7.24(+0.55%)
Dec 23, 2009
1263
1333
1307
1325
0
+10.48(+0.80%)
Dec 22, 2009
1254
1324
1297
1314
0
+10.31(+0.79%)
Dec 21, 2009
1245
1317
1289
1304
0
+9.76(+0.75%)
Dec 18, 2009
1242
1308
1275
1294
0
+4.99(+0.39%)
Dec 17, 2009
1238
1306
1276
1289
0
-16.90(-1.29%)
Dec 16, 2009
1248
1320
1292
1306
0
+6.94(+0.53%)
Dec 15, 2009
1244
1314
1286
1299
0
-6.54(-0.50%)
Dec 14, 2009
1302
1311
1295
1306
0
+10.30(+0.80%)
Dec 11, 2009
1257
1306
1278
1295
0
+10.79(+0.84%)
Dec 10, 2009
1255
1302
1273
1284
0
+1.74(+0.14%)
Dec 09, 2009
1248
1294
1264
1283
0
-1.51(-0.12%)
Dec 08, 2009
1257
1301
1255
1284
0
-14.53(-1.12%)
Dec 07, 2009
1261
1313
1283
1299
0
+1.93(+0.15%)
Dec 04, 2009
1260
1314
1273
1297
0
+21.12(+1.66%)
Dec 03, 2009
1235
1303
1270
1276
0
-10.78(-0.84%)
Dec 02, 2009
1243
1302
1271
1287
0
+5.71(+0.45%)
Dec 01, 2009
1235
1294
1262
1281
0
+22.54(+1.79%)
Nov 30, 2009
1200
1270
1238
1258
0
+1.38(+0.11%)
Nov 27, 2009
1201
1271
1234
1257
0
-21.96(-1.72%)
Nov 26, 2009
327.06
1282
1276
1279
0
-0.09(-0.01%)
Nov 25, 2009
1223
1289
1265
1279
0
+6.57(+0.52%)
Nov 24, 2009
1234
1288
1257
1272
0
-5.86(-0.46%)
Nov 23, 2009
1224
1297
1266
1278
0
+15.35(+1.22%)
Nov 20, 2009
1226
1275
1247
1263
0
-2.01(-0.16%)
Nov 19, 2009
1239
1284
1250
1265
0
-28.80(-2.23%)
Nov 18, 2009
1296
1309
1279
1294
0
-5.25(-0.40%)
Nov 17, 2009
1260
1311
1283
1299
0
-9.29(-0.71%)
Nov 16, 2009
1252
1320
1286
1308
0
+17.39(+1.35%)
Nov 13, 2009
1281
1300
1270
1291
0
+13.19(+1.03%)
Nov 12, 2009
1261
1308
1271
1278
0
-19.66(-1.52%)
Nov 11, 2009
1264
1314
1283
1297
0
+6.63(+0.51%)
Nov 10, 2009
1250
1305
1270
1291
0
+3.19(+0.25%)
Nov 09, 2009
1240
1299
1262
1288
0
+24.31(+1.92%)
Nov 06, 2009
1218
1276
1241
1263
0
+5.05(+0.40%)
Nov 05, 2009
1207
1270
1232
1258
0
+24.91(+2.02%)
Nov 04, 2009
1214
1265
1225
1233
0
-8.15(-0.66%)
Nov 03, 2009
1189
1250
1210
1241
0
+9.49(+0.77%)
Nov 02, 2009
1199
1255
1209
1232
0
+2.65(+0.22%)
Oct 30, 2009
1223
1270
1216
1229
0
-31.26(-2.48%)
Oct 29, 2009
1199
1271
1224
1260
0
+38.23(+3.13%)
Oct 28, 2009
1221
1268
1211
1222
0
-41.12(-3.25%)
Oct 27, 2009
1247
1297
1252
1263
0
-20.05(-1.56%)
Oct 26, 2009
1264
1323
1273
1283
0
-15.79(-1.22%)
Oct 23, 2009
1269
1313
1291
1299
0
-20.47(-1.55%)
Oct 22, 2009
1268
1330
1286
1320
0
+15.05(+1.15%)
Oct 21, 2009
1270
1339
1295
1305
0
-8.04(-0.61%)
Oct 20, 2009
1267
1321
1299
1313
0
-9.48(-0.72%)
Oct 19, 2009
1273
1336
1301
1322
0
+13.98(+1.07%)
Oct 16, 2009
1267
1325
1289
1308
0
-8.10(-0.62%)
Oct 15, 2009
1264
1327
1292
1316
0
+4.86(+0.37%)
Oct 14, 2009
1264
1322
1292
1311
0
+18.54(+1.43%)
Oct 13, 2009
1253
1306
1276
1293
0
-2.40(-0.19%)
Oct 12, 2009
1301
1312
1284
1295
0
+6.64(+0.52%)
Oct 09, 2009
1280
1297
1268
1289
0
+7.33(+0.57%)
Oct 08, 2009
1260
1294
1261
1281
0
+18.96(+1.50%)
Oct 07, 2009
1245
1275
1245
1262
0
+2.25(+0.18%)
Oct 06, 2009
1237
1275
1241
1260
0
+16.24(+1.31%)
Oct 05, 2009
1213
1253
1215
1244
0
+20.44(+1.67%)
Oct 02, 2009
1205
1240
1202
1223
0
-8.39(-0.68%)
Oct 01, 2009
1262
1271
1223
1232
0
-33.00(-2.61%)
Sep 30, 2009
1258
1284
1242
1265
0
-2.76(-0.22%)
Sep 29, 2009
1224
1283
1251
1268
0
+5.16(+0.41%)
Sep 28, 2009
1207
1273
1236
1262
0
+18.42(+1.48%)
Sep 25, 2009
1231
1262
1232
1244
0
-9.00(-0.72%)
Sep 24, 2009
1257
1284
1241
1253
0
-17.56(-1.38%)
Sep 23, 2009
1267
1298
1265
1271
0
-9.94(-0.78%)
Sep 22, 2009
1267
1297
1267
1280
0
+6.26(+0.49%)
Sep 21, 2009
1259
1293
1255
1274
0
-12.05(-0.94%)
Sep 18, 2009
1273
1302
1268
1286
0
+8.98(+0.70%)
Sep 17, 2009
1260
1299
1262
1277
0
+5.14(+0.40%)
Sep 16, 2009
1255
1291
1255
1272
0
+7.64(+0.60%)
Sep 15, 2009
1241
1276
1244
1265
0
+7.62(+0.61%)
Sep 14, 2009
1223
1265
1227
1257
0
+8.96(+0.72%)
Sep 11, 2009
1235
1267
1235
1248
0
-2.44(-0.20%)
Sep 10, 2009
1223
1259
1224
1250
0
+12.31(+0.99%)
Sep 09, 2009
1209
1250
1214
1238
0
+12.64(+1.03%)
Sep 08, 2009
1208
1238
1205
1225
0
+22.04(+1.83%)
Sep 07, 2009
119.76
1204
1200
1203
0
+0.54(+0.04%)
Sep 04, 2009
1171
1209
1175
1203
0
+16.47(+1.39%)
Sep 03, 2009
1161
1193
1162
1186
0
+12.25(+1.04%)
Sep 02, 2009
1172
1189
1159
1174
0
-2.01(-0.17%)
Sep 01, 2009
1186
1222
1167
1176
0
-25.19(-2.10%)
Aug 31, 2009
1186
1215
1184
1201
0
-10.28(-0.85%)
Aug 28, 2009
1208
1231
1197
1212
0
-0.28(-0.02%)
Aug 27, 2009
1205
1222
1182
1212
0
+4.55(+0.38%)
Aug 26, 2009
1190
1223
1191
1207
0
-1.79(-0.15%)
Aug 25, 2009
1190
1226
1192
1209
0
+11.25(+0.94%)
Aug 24, 2009
1194
1222
1186
1198
0
-18.06(-1.49%)
Aug 21, 2009
1181
1227
1191
1216
0
+34.79(+2.95%)
Aug 20, 2009
1160
1190
1161
1181
0
-1.23(-0.10%)
Aug 19, 2009
1139
1191
1152
1182
0
+17.51(+1.50%)
Aug 18, 2009
1139
1174
1142
1165
0
+20.80(+1.82%)
Aug 17, 2009
1229
1166
1132
1144
0
-48.27(-4.05%)
Aug 14, 2009
1184
1219
1176
1192
0
-17.63(-1.46%)
Aug 13, 2009
1210
1223
1186
1210
0
+11.08(+0.92%)
Aug 12, 2009
1160
1216
1178
1199
0
+11.39(+0.96%)
Aug 11, 2009
1171
1206
1173
1188
0
-14.23(-1.18%)
Aug 10, 2009
1184
1220
1185
1202
0
-7.00(-0.58%)
Aug 07, 2009
1178
1226
1186
1209
0
+21.35(+1.80%)
Aug 06, 2009
1185
1218
1175
1187
0
-8.89(-0.74%)
Aug 05, 2009
1187
1219
1177
1196
0
-11.19(-0.93%)
Aug 04, 2009
1180
1223
1185
1207
0
+3.40(+0.28%)
Aug 03, 2009
1178
1219
1179
1204
0
+16.10(+1.36%)
Jul 31, 2009
1167
1207
1168
1188
0
+9.39(+0.80%)
Jul 30, 2009
1161
1204
1157
1179
0
+21.95(+1.90%)
Jul 29, 2009
1154
1173
1138
1157
0
-2.35(-0.20%)
Jul 28, 2009
1140
1171
1136
1159
0
+1.21(+0.10%)
Jul 27, 2009
1155
1171
1139
1158
0
+2.58(+0.22%)
Jul 25, 2009
1138
1165
1126
1155
0
-1.55(-0.13%)
Jul 24, 2009
1144
1167
1130
1157
0
+5.33(+0.46%)
Jul 23, 2009
1105
1165
1107
1151
0
+38.50(+3.46%)
Jul 22, 2009
1091
1129
1088
1113
0
+5.10(+0.46%)
Jul 21, 2009
1107
1125
1086
1108
0
+71.24(+6.87%)
Jun 26, 2009
1028
1049
1016
1037
0
+3.94(+0.38%)
Jun 25, 2009
1018
1038
1011
1033
0
+22.47(+2.22%)
Jun 24, 2009
1007
1033
995.56
1010
0
+9.73(+0.97%)
Jun 23, 2009
1000
1021
984.51
1000
0
-3.96(-0.39%)
Jun 22, 2009
1027
1036
995.87
1004
0
-33.54(-3.23%)
Jun 19, 2009
1044
1060
1026
1038
0
+7.81(+0.76%)
Jun 18, 2009
1023
1044
1008
1030
0
+5.09(+0.50%)
Jun 17, 2009
1024
1042
1004
1025
0
-0.29(-0.03%)
Jun 16, 2009
1051
1063
1017
1025
0
-23.02(-2.20%)
Jun 15, 2009
1064
1070
1033
1048
0
-26.95(-2.51%)
Jun 12, 2009
1076
1088
1054
1075
0
-6.63(-0.61%)
Jun 11, 2009
1079
1102
1067
1082
0
+6.22(+0.58%)
Jun 10, 2009
1089
1102
1056
1076
0
-3.33(-0.31%)
Jun 09, 2009
1074
1093
1058
1079
0
+6.94(+0.65%)
Jun 08, 2009
1064
1083
1053
1072
0
-4.74(-0.44%)
Jun 05, 2009
1091
1102
1062
1077
0
-4.11(-0.38%)
Jun 04, 2009
1073
1090
1054
1081
0
+10.78(+1.01%)
Jun 03, 2009
1079
1089
1052
1070
0
-18.84(-1.73%)
Jun 02, 2009
1079
1104
1064
1089
0
+8.50(+0.79%)
Jun 01, 2009
1056
1094
1047
1080
0
+39.04(+3.75%)
May 29, 2009
1029
1049
1013
1041
0
+17.59(+1.72%)
May 28, 2009
1025
1039
997.75
1024
0
+6.41(+0.63%)
May 27, 2009
1035
1049
1010
1017
0
-19.15(-1.85%)
May 26, 2009
996.61
1045
989.54
1037
0
+33.26(+3.31%)
May 25, 2009
1007
1023
987.61
1003
0
+0.00(+0.00%)
May 22, 2009
1007
1023
987.61
1003
0
+1.86(+0.19%)
May 21, 2009
1007
1019
983.47
1001
0
-15.68(-1.54%)
May 20, 2009
1028
1052
1008
1017
0
-3.01(-0.30%)
May 19, 2009
1014
1037
1000
1020
0
+3.38(+0.33%)
May 18, 2009
992.58
1022
982.44
1017
0
+32.42(+3.29%)
May 15, 2009
985.85
1010
970.17
984.38
0
-1.37(-0.14%)
May 14, 2009
969.81
1003
957.58
985.75
0
+16.47(+1.70%)
May 13, 2009
995.31
1005
958.38
969.28
0
-40.75(-4.03%)
May 12, 2009
1025
1040
988.85
1010
0
-4.34(-0.43%)
May 11, 2009
1025
1038
1001
1014
0
-25.61(-2.46%)
May 08, 2009
1023
1052
1007
1040
0
+29.66(+2.94%)
May 07, 2009
1041
1054
997.46
1010
0
-20.00(-1.94%)
May 06, 2009
1037
1052
1002
1030
0
+4.81(+0.47%)
May 05, 2009
1027
1049
1004
1026
0
-3.65(-0.35%)
May 04, 2009
1014
1036
1002
1029
0
+31.98(+3.21%)
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.