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
Nikkei 225 Index
(IX:
N225
)
38,787.38
-132.88 (-0.34%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
May 31, 2013
13804
13917
13681
13774
280,600
+185.50(+1.37%)
May 30, 2013
14073
14098
13556
13589
321,600
-737.50(-5.15%)
May 29, 2013
14492
14512
14244
14326
297,000
+14.50(+0.10%)
May 28, 2013
13944
14400
13944
14312
336,200
+169.30(+1.20%)
May 27, 2013
14374
14381
14027
14143
307,400
-469.80(-3.22%)
May 26, 2013
14732
15008
13982
14612
0
+0.00(+0.00%)
May 24, 2013
14732
15008
13982
14612
461,200
+128.50(+0.89%)
May 23, 2013
15740
15943
14484
14484
595,200
-1143.30(-7.32%)
May 22, 2013
15441
15707
15433
15627
476,800
+246.30(+1.60%)
May 21, 2013
15265
15388
15264
15381
514,200
+20.20(+0.13%)
May 20, 2013
15261
15382
15246
15361
368,000
+222.70(+1.47%)
May 19, 2013
14926
15157
14902
15138
0
+0.00(+0.00%)
May 17, 2013
14926
15157
14902
15138
314,400
+100.90(+0.67%)
May 16, 2013
15146
15156
14880
15037
375,200
-58.80(-0.39%)
May 15, 2013
14962
15109
14956
15096
435,000
+337.60(+2.29%)
May 14, 2013
14823
14840
14755
14758
304,600
-23.80(-0.16%)
May 13, 2013
14760
14849
14728
14782
387,200
+174.70(+1.20%)
May 12, 2013
14449
14637
14427
14608
0
+0.00(+0.00%)
May 10, 2013
14449
14637
14427
14608
312,400
+416.00(+2.93%)
May 09, 2013
14367
14410
14192
14192
268,400
-94.20(-0.66%)
May 08, 2013
14196
14421
14187
14286
252,600
+105.50(+0.74%)
May 07, 2013
13960
14196
13952
14180
217,200
+486.20(+3.55%)
May 06, 2013
13727
13780
13638
13694
0
+0.00(+0.00%)
May 05, 2013
13727
13780
13638
13694
0
+0.00(+0.00%)
May 03, 2013
13727
13780
13638
13694
0
+0.00(+0.00%)
May 02, 2013
13727
13780
13638
13694
180,000
-105.30(-0.76%)
May 01, 2013
13838
13845
13782
13799
185,400
-61.60(-0.44%)
Apr 30, 2013
13855
13897
13779
13861
237,600
-23.20(-0.17%)
Apr 29, 2013
13979
13984
13852
13884
0
+0.00(+0.00%)
Apr 28, 2013
13979
13984
13852
13884
0
+0.00(+0.00%)
Apr 27, 2013
13979
13984
13852
13884
0
+0.00(+0.00%)
Apr 26, 2013
13979
13984
13852
13884
248,400
-42.00(-0.30%)
Apr 25, 2013
13888
13974
13828
13926
294,400
+82.60(+0.60%)
Apr 24, 2013
13687
13844
13687
13844
307,400
+313.80(+2.32%)
Apr 23, 2013
13546
13585
13506
13530
240,200
-38.70(-0.29%)
Apr 22, 2013
13537
13612
13529
13568
246,200
+251.90(+1.89%)
Apr 19, 2013
13268
13339
13187
13316
236,000
+96.40(+0.73%)
Apr 18, 2013
13272
13378
13201
13220
305,000
-162.80(-1.22%)
Apr 17, 2013
13330
13398
13319
13383
277,400
+161.50(+1.22%)
Apr 16, 2013
13024
13312
13004
13221
321,600
-54.30(-0.41%)
Apr 15, 2013
13346
13408
13258
13276
321,000
-209.40(-1.55%)
Apr 14, 2013
13568
13568
13403
13485
0
+0.00(+0.00%)
Apr 12, 2013
13568
13568
13403
13485
352,000
-64.10(-0.47%)
Apr 11, 2013
13445
13549
13384
13549
368,400
+261.10(+1.96%)
Apr 10, 2013
13177
13325
13177
13288
359,800
+95.80(+0.73%)
Apr 09, 2013
13309
13331
13152
13192
287,600
-0.30(-0.00%)
Apr 08, 2013
13083
13225
13080
13193
313,800
+359.00(+2.80%)
Apr 06, 2013
12881
13226
12831
12834
0
+0.00(+0.00%)
Apr 05, 2013
12881
13226
12831
12834
477,400
+199.10(+1.58%)
Apr 04, 2013
12188
12634
12076
12634
309,400
+272.30(+2.20%)
Apr 03, 2013
12112
12362
12102
12362
235,000
+358.80(+2.99%)
Apr 02, 2013
12052
12107
11806
12003
274,600
-131.60(-1.08%)
Apr 01, 2013
12371
12385
12133
12135
198,200
-262.90(-2.12%)
Mar 29, 2013
12406
12426
12320
12398
181,600
+61.90(+0.50%)
Mar 28, 2013
12457
12463
12286
12336
204,600
-157.80(-1.26%)
Mar 27, 2013
12477
12502
12442
12494
153,000
+22.20(+0.18%)
Mar 26, 2013
12462
12540
12456
12472
187,600
-74.90(-0.60%)
Mar 25, 2013
12508
12594
12480
12546
169,800
+208.00(+1.69%)
Mar 24, 2013
12498
12522
12338
12338
0
+0.00(+0.00%)
Mar 22, 2013
12498
12522
12338
12338
168,000
-297.20(-2.35%)
Mar 21, 2013
12592
12650
12586
12636
193,400
+167.50(+1.34%)
Mar 20, 2013
12406
12491
12401
12468
0
+0.00(+0.00%)
Mar 19, 2013
12406
12491
12401
12468
165,200
+247.60(+2.03%)
Mar 18, 2013
12365
12373
12221
12221
195,800
-340.40(-2.71%)
Mar 15, 2013
12438
12561
12434
12561
251,000
+179.80(+1.45%)
Mar 14, 2013
12332
12396
12249
12381
171,600
+141.50(+1.16%)
Mar 13, 2013
12252
12340
12234
12240
196,000
-75.10(-0.61%)
Mar 12, 2013
12434
12462
12315
12315
306,400
-34.20(-0.28%)
Mar 11, 2013
12363
12404
12301
12349
332,400
+65.40(+0.53%)
Mar 10, 2013
12066
12284
12065
12284
0
+0.00(+0.00%)
Mar 09, 2013
12066
12284
12065
12284
364,600
+315.50(+2.64%)
Mar 08, 2013
12037
12070
11946
11968
216,000
+35.80(+0.30%)
Mar 07, 2013
11811
11934
11803
11932
201,000
+248.80(+2.13%)
Mar 06, 2013
11733
11779
11666
11684
198,800
+31.20(+0.27%)
Mar 05, 2013
11696
11768
11614
11652
205,200
+0.00(+0.00%)
Mar 04, 2013
11696
11768
11614
11652
0
+45.90(+0.40%)
Mar 03, 2013
11465
11649
11465
11606
0
+0.00(+0.00%)
Mar 02, 2013
11465
11649
11465
11606
190,200
+47.00(+0.41%)
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.