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
Packaging & Containers Sector
(CIX:
MSECTOR325
)
4,735.18
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 30, 2022
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, 2021
3471
3567
3471
3539
0
+60.83(+1.75%)
Apr 29, 2021
3448
3493
3423
3478
0
+46.79(+1.36%)
Apr 28, 2021
3368
3445
3368
3431
0
+63.16(+1.88%)
Apr 27, 2021
3378
3386
3309
3368
0
-10.52(-0.31%)
Apr 26, 2021
3410
3410
3354
3378
0
-24.57(-0.72%)
Apr 23, 2021
3489
3494
3399
3403
0
-86.56(-2.48%)
Apr 22, 2021
3459
3499
3406
3489
0
+28.07(+0.81%)
Apr 21, 2021
3317
3461
3289
3461
0
+141.54(+4.26%)
Apr 20, 2021
3328
3351
3313
3320
0
-22.22(-0.66%)
Apr 19, 2021
3361
3378
3323
3342
0
-19.89(-0.59%)
Apr 16, 2021
3346
3395
3302
3362
0
+19.89(+0.60%)
Apr 15, 2021
3305
3356
3246
3342
0
+72.52(+2.22%)
Apr 14, 2021
3273
3280
3216
3269
0
-8.18(-0.25%)
Apr 13, 2021
3330
3343
3261
3278
0
-56.15(-1.68%)
Apr 12, 2021
3337
3371
3309
3334
0
-17.55(-0.52%)
Apr 09, 2021
3357
3358
3322
3351
0
-4.68(-0.14%)
Apr 08, 2021
3324
3375
3316
3356
0
+40.94(+1.23%)
Apr 07, 2021
3392
3392
3295
3315
0
-65.50(-1.94%)
Apr 06, 2021
3400
3400
3342
3381
0
+9.36(+0.28%)
Apr 05, 2021
3340
3406
3336
3371
0
+60.82(+1.84%)
Apr 01, 2021
3310
3310
3310
3310
0
+35.10(+1.07%)
Mar 31, 2021
3337
3337
3275
3275
0
-43.29(-1.30%)
Mar 30, 2021
3368
3368
3312
3319
0
-66.67(-1.97%)
Mar 29, 2021
3370
3400
3335
3385
0
+21.05(+0.63%)
Mar 26, 2021
3315
3367
3288
3364
0
+70.19(+2.13%)
Mar 25, 2021
3250
3310
3182
3294
0
+0.00(+0.00%)
Mar 24, 2021
3450
3451
3229
3294
0
-141.54(-4.12%)
Mar 23, 2021
3404
3445
3381
3436
0
+11.70(+0.34%)
Mar 22, 2021
3439
3440
3368
3424
0
-4.68(-0.14%)
Mar 19, 2021
3452
3471
3392
3429
0
-33.93(-0.98%)
Mar 18, 2021
3441
3487
3404
3462
0
+30.42(+0.89%)
Mar 17, 2021
3475
3530
3400
3432
0
-60.83(-1.74%)
Mar 16, 2021
3561
3653
3482
3493
0
-24.56(-0.70%)
Mar 15, 2021
3445
3524
3371
3517
0
+148.55(+4.41%)
Mar 12, 2021
3362
3402
3222
3369
0
+276.07(+8.93%)
Mar 11, 2021
3062
3096
3005
3093
0
+92.41(+3.08%)
Mar 10, 2021
3034
3034
2976
3000
0
+4.68(+0.16%)
Mar 09, 2021
2988
3024
2949
2996
0
+74.86(+2.56%)
Mar 08, 2021
2890
2983
2890
2921
0
+49.13(+1.71%)
Mar 05, 2021
2860
2913
2796
2872
0
+139.20(+5.09%)
Mar 04, 2021
2890
2894
2710
2733
0
-157.91(-5.46%)
Mar 03, 2021
2865
2938
2838
2890
0
+29.24(+1.02%)
Mar 02, 2021
2882
2896
2809
2861
0
-12.87(-0.45%)
Mar 01, 2021
2839
2919
2814
2874
0
+70.19(+2.50%)
Feb 26, 2021
2754
2850
2723
2804
0
+58.49(+2.13%)
Feb 25, 2021
2771
2791
2727
2745
0
-31.59(-1.14%)
Feb 24, 2021
2713
2788
2713
2777
0
+58.49(+2.15%)
Feb 23, 2021
2734
2741
2650
2719
0
-33.92(-1.23%)
Feb 22, 2021
2783
2797
2733
2752
0
-15.21(-0.55%)
Feb 19, 2021
2723
2791
2723
2768
0
+50.30(+1.85%)
Feb 18, 2021
2757
2757
2658
2717
0
+7.02(+0.26%)
Feb 17, 2021
2672
2733
2617
2710
0
+37.43(+1.40%)
Feb 16, 2021
2729
2734
2621
2673
0
-53.81(-1.97%)
Feb 12, 2021
2727
2727
2727
2727
0
-31.58(-1.14%)
Feb 11, 2021
2792
2792
2741
2758
0
-31.58(-1.13%)
Feb 10, 2021
2772
2796
2759
2790
0
+16.37(+0.59%)
Feb 09, 2021
2774
2796
2751
2774
0
-4.68(-0.17%)
Feb 08, 2021
2737
2806
2704
2778
0
+43.28(+1.58%)
Feb 05, 2021
2763
2766
2688
2735
0
-24.56(-0.89%)
Feb 04, 2021
2724
2775
2674
2759
0
+33.92(+1.24%)
Feb 03, 2021
2714
2758
2678
2726
0
-2.34(-0.09%)
Feb 02, 2021
2737
2747
2625
2728
0
-16.37(-0.60%)
Feb 01, 2021
2726
2772
2661
2744
0
+57.31(+2.13%)
Jan 29, 2021
2775
2784
2657
2687
0
-67.84(-2.46%)
Jan 28, 2021
2690
2797
2676
2755
0
+84.22(+3.15%)
Jan 27, 2021
2728
2788
2657
2671
0
-123.99(-4.44%)
Jan 26, 2021
2764
2807
2747
2795
0
+45.62(+1.66%)
Jan 25, 2021
2755
2781
2727
2749
0
-9.36(-0.34%)
Jan 22, 2021
2720
2770
2720
2758
0
+9.36(+0.34%)
Jan 21, 2021
2781
2796
2716
2749
0
-22.23(-0.80%)
Jan 20, 2021
2777
2840
2765
2771
0
-18.71(-0.67%)
Jan 19, 2021
2844
2851
2763
2790
0
-51.47(-1.81%)
Jan 18, 2021
2813
2872
2813
2841
0
+30.41(+1.08%)
Jan 15, 2021
2853
2853
2791
2811
0
-43.28(-1.52%)
Jan 14, 2021
2902
2915
2844
2854
0
-40.87(-1.41%)
Jan 13, 2021
2922
2938
2863
2895
0
+54.60(+1.92%)
Dec 23, 2020
2820
2861
2804
2840
0
+22.58(+0.80%)
Dec 22, 2020
2814
2841
2800
2818
0
-2.09(-0.07%)
Dec 21, 2020
2784
2832
2743
2820
0
-0.92(-0.03%)
Dec 18, 2020
2835
2851
2787
2821
0
-11.67(-0.41%)
Dec 17, 2020
2821
2850
2798
2833
0
+26.63(+0.95%)
Dec 16, 2020
2830
2846
2793
2806
0
-17.58(-0.62%)
Dec 15, 2020
2783
2842
2766
2824
0
+70.29(+2.55%)
Dec 14, 2020
2843
2856
2749
2753
0
-68.27(-2.42%)
Dec 11, 2020
2821
2848
2797
2822
0
-22.15(-0.78%)
Dec 10, 2020
2838
2871
2817
2844
0
-10.78(-0.38%)
Dec 09, 2020
2881
2908
2825
2854
0
-16.77(-0.58%)
Dec 08, 2020
2839
2895
2832
2871
0
+10.94(+0.38%)
Dec 07, 2020
2863
2885
2833
2860
0
-0.01(-0.00%)
Dec 04, 2020
2820
2873
2813
2860
0
+54.10(+1.93%)
Dec 03, 2020
2814
2853
2785
2806
0
-9.21(-0.33%)
Dec 02, 2020
2839
2858
2785
2815
0
-34.35(-1.21%)
Dec 01, 2020
2829
2879
2798
2850
0
+60.95(+2.19%)
Nov 30, 2020
2816
2834
2770
2789
0
-33.27(-1.18%)
Nov 27, 2020
2822
2844
2790
2822
0
-6.39(-0.23%)
Nov 26, 2020
2853
2869
2812
2828
0
+0.44(+0.02%)
Nov 25, 2020
2855
2869
2810
2828
0
-33.21(-1.16%)
Nov 24, 2020
2838
2881
2821
2861
0
+49.89(+1.77%)
Nov 23, 2020
2839
2870
2794
2811
0
-8.53(-0.30%)
Nov 20, 2020
2826
2855
2790
2820
0
-4.35(-0.15%)
Nov 19, 2020
2799
2846
2772
2824
0
+16.16(+0.58%)
Nov 18, 2020
2834
2866
2796
2808
0
-21.08(-0.75%)
Nov 17, 2020
2790
2844
2772
2829
0
+23.19(+0.83%)
Nov 16, 2020
2781
2823
2746
2806
0
+65.43(+2.39%)
Nov 13, 2020
2719
2763
2702
2741
0
+42.14(+1.56%)
Nov 12, 2020
2710
2729
2661
2698
0
-25.62(-0.94%)
Nov 11, 2020
2744
2757
2695
2724
0
-4.91(-0.18%)
Nov 10, 2020
2676
2746
2654
2729
0
+56.78(+2.12%)
Nov 09, 2020
2819
2872
2653
2672
0
-35.21(-1.30%)
Nov 06, 2020
2714
2745
2681
2707
0
+0.09(+0.00%)
Nov 05, 2020
2672
2735
2649
2707
0
+77.63(+2.95%)
Nov 04, 2020
2639
2692
2584
2630
0
-18.00(-0.68%)
Nov 03, 2020
2595
2664
2578
2648
0
+70.69(+2.74%)
Nov 02, 2020
2528
2583
2512
2577
0
+78.81(+3.15%)
Oct 30, 2020
2513
2543
2470
2498
0
-22.44(-0.89%)
Oct 29, 2020
2489
2555
2475
2521
0
+28.65(+1.15%)
Oct 28, 2020
2503
2546
2467
2492
0
-34.95(-1.38%)
Oct 27, 2020
2545
2577
2514
2527
0
-22.31(-0.88%)
Oct 26, 2020
2572
2590
2524
2549
0
-50.58(-1.95%)
Oct 23, 2020
2604
2629
2572
2600
0
+16.17(+0.63%)
Oct 22, 2020
2577
2610
2541
2584
0
-1.62(-0.06%)
Oct 21, 2020
2570
2619
2545
2585
0
+30.25(+1.18%)
Oct 20, 2020
2593
2627
2546
2555
0
+18.93(+0.75%)
Oct 19, 2020
2575
2594
2524
2536
0
-28.69(-1.12%)
Oct 16, 2020
2571
2593
2549
2565
0
+8.77(+0.34%)
Oct 15, 2020
2492
2564
2482
2556
0
+30.83(+1.22%)
Oct 14, 2020
2539
2559
2520
2525
0
-4.93(-0.19%)
Oct 13, 2020
2522
2547
2502
2530
0
-2.50(-0.10%)
Oct 12, 2020
2549
2573
2515
2533
0
+9.23(+0.37%)
Oct 09, 2020
2545
2570
2509
2523
0
-6.98(-0.28%)
Oct 08, 2020
2499
2540
2484
2530
0
+52.66(+2.13%)
Oct 07, 2020
2457
2502
2447
2478
0
+53.90(+2.22%)
Oct 06, 2020
2448
2477
2412
2424
0
-17.95(-0.74%)
Oct 05, 2020
2408
2468
2399
2442
0
+61.89(+2.60%)
Oct 02, 2020
2324
2399
2317
2380
0
+17.46(+0.74%)
Oct 01, 2020
2379
2409
2340
2362
0
-2.70(-0.11%)
Sep 30, 2020
2353
2393
2334
2365
0
+22.53(+0.96%)
Sep 29, 2020
2359
2371
2321
2342
0
-13.24(-0.56%)
Sep 28, 2020
2355
2382
2325
2356
0
+26.32(+1.13%)
Sep 25, 2020
2264
2345
2251
2329
0
+50.59(+2.22%)
Sep 24, 2020
2258
2315
2231
2279
0
+12.07(+0.53%)
Sep 23, 2020
2315
2335
2262
2267
0
-46.54(-2.01%)
Sep 22, 2020
2304
2340
2288
2313
0
+9.77(+0.42%)
Sep 21, 2020
2345
2354
2269
2304
0
-86.49(-3.62%)
Sep 18, 2020
2410
2436
2375
2390
0
-22.60(-0.94%)
Sep 17, 2020
2385
2423
2348
2413
0
+3.36(+0.14%)
Sep 16, 2020
2407
2441
2376
2409
0
+19.76(+0.83%)
Sep 15, 2020
2389
2423
2373
2389
0
+17.62(+0.74%)
Sep 14, 2020
2359
2389
2342
2372
0
+27.85(+1.19%)
Sep 11, 2020
2334
2357
2312
2344
0
+20.66(+0.89%)
Sep 10, 2020
2348
2372
2308
2323
0
-20.36(-0.87%)
Sep 09, 2020
2330
2372
2317
2344
0
+32.42(+1.40%)
Sep 08, 2020
2361
2371
2297
2311
0
-71.49(-3.00%)
Sep 04, 2020
2407
2414
2331
2383
0
-1.24(-0.05%)
Sep 03, 2020
2428
2441
2351
2384
0
-47.80(-1.97%)
Sep 02, 2020
2368
2437
2352
2432
0
+66.30(+2.80%)
Sep 01, 2020
2310
2372
2296
2366
0
+53.12(+2.30%)
Aug 31, 2020
2343
2354
2299
2312
0
-28.34(-1.21%)
Aug 28, 2020
2330
2353
2307
2341
0
+12.19(+0.52%)
Aug 27, 2020
2316
2353
2310
2329
0
+11.44(+0.49%)
Aug 26, 2020
2298
2330
2277
2317
0
+22.23(+0.97%)
Aug 25, 2020
2312
2316
2271
2295
0
-7.60(-0.33%)
Aug 24, 2020
2275
2313
2271
2302
0
+41.93(+1.85%)
Aug 21, 2020
2253
2278
2234
2261
0
+0.67(+0.03%)
Aug 20, 2020
2260
2285
2241
2260
0
-20.80(-0.91%)
Aug 19, 2020
2303
2324
2273
2281
0
-10.64(-0.46%)
Aug 18, 2020
2302
2318
2275
2291
0
-11.21(-0.49%)
Aug 17, 2020
2315
2329
2290
2303
0
+1.41(+0.06%)
Aug 14, 2020
2283
2324
2279
2301
0
+2.54(+0.11%)
Aug 13, 2020
2268
2310
2259
2299
0
+18.59(+0.82%)
Aug 12, 2020
2285
2303
2258
2280
0
+13.06(+0.58%)
Aug 11, 2020
2287
2321
2255
2267
0
+0.29(+0.01%)
Aug 10, 2020
2267
2291
2248
2267
0
+2.22(+0.10%)
Aug 07, 2020
2218
2271
2207
2264
0
+29.63(+1.33%)
Aug 06, 2020
2236
2268
2199
2235
0
+15.09(+0.68%)
Aug 05, 2020
2213
2255
2202
2220
0
+22.72(+1.03%)
Aug 04, 2020
2177
2215
2164
2197
0
+8.81(+0.40%)
Aug 03, 2020
2183
2212
2158
2188
0
+14.72(+0.68%)
Jul 31, 2020
2184
2198
2136
2173
0
-18.80(-0.86%)
Jul 30, 2020
2203
2221
2166
2192
0
-37.47(-1.68%)
Jul 29, 2020
2218
2250
2192
2230
0
+25.87(+1.17%)
Jul 28, 2020
2219
2240
2186
2204
0
-21.95(-0.99%)
Jul 27, 2020
2196
2247
2179
2226
0
+30.03(+1.37%)
Jul 24, 2020
2206
2219
2181
2196
0
-7.53(-0.34%)
Jul 23, 2020
2200
2237
2186
2203
0
+1.85(+0.08%)
Jul 22, 2020
2201
2223
2175
2201
0
+16.08(+0.74%)
Jul 21, 2020
2190
2220
2150
2185
0
+15.01(+0.69%)
Jul 20, 2020
2144
2195
2129
2170
0
+22.41(+1.04%)
Jul 17, 2020
2155
2174
2128
2148
0
+1.98(+0.09%)
Jul 16, 2020
2117
2169
2095
2146
0
+35.73(+1.69%)
Jul 15, 2020
2167
2188
2074
2110
0
-22.24(-1.04%)
Jul 14, 2020
2070
2136
2060
2132
0
+64.78(+3.13%)
Jul 13, 2020
2094
2114
2055
2068
0
-14.88(-0.71%)
Jul 10, 2020
2029
2087
2021
2083
0
+53.88(+2.66%)
Jul 09, 2020
2062
2066
2008
2029
0
-31.65(-1.54%)
Jul 08, 2020
2075
2095
2034
2060
0
-16.49(-0.79%)
Jul 07, 2020
2070
2095
2053
2077
0
-11.15(-0.53%)
Jul 06, 2020
2108
2116
2061
2088
0
+12.05(+0.58%)
Jul 03, 2020
2066
2096
2046
2076
0
-1.12(-0.05%)
Jul 02, 2020
2066
2097
2048
2077
0
+36.17(+1.77%)
Jul 01, 2020
2039
2062
2010
2041
0
+4.62(+0.23%)
Jun 30, 2020
2000
2051
1989
2036
0
+28.68(+1.43%)
Jun 29, 2020
1975
2028
1965
2008
0
+53.55(+2.74%)
Jun 26, 2020
1967
1991
1928
1954
0
-19.46(-0.99%)
Jun 25, 2020
1966
1984
1917
1974
0
-3.36(-0.17%)
Jun 24, 2020
2008
2020
1965
1977
0
-47.38(-2.34%)
Jun 23, 2020
2042
2056
2014
2024
0
+0.80(+0.04%)
Jun 22, 2020
2024
2037
1987
2023
0
-8.99(-0.44%)
Jun 19, 2020
2052
2063
2010
2032
0
+10.76(+0.53%)
Jun 18, 2020
2008
2044
1996
2022
0
-1.20(-0.06%)
Jun 17, 2020
2063
2071
2011
2023
0
-31.85(-1.55%)
Jun 16, 2020
2083
2110
2038
2055
0
+45.68(+2.27%)
Jun 15, 2020
1946
2026
1917
2009
0
+14.49(+0.73%)
Jun 12, 2020
2023
2046
1947
1995
0
+35.46(+1.81%)
Jun 11, 2020
2053
2067
1954
1959
0
-146.44(-6.95%)
Jun 10, 2020
2142
2155
2088
2106
0
-44.85(-2.09%)
Jun 09, 2020
2198
2204
2137
2150
0
-77.64(-3.48%)
Jun 08, 2020
2204
2252
2187
2228
0
+18.48(+0.84%)
Jun 05, 2020
2230
2270
2192
2210
0
+28.86(+1.32%)
Jun 04, 2020
2138
2190
2125
2181
0
+33.50(+1.56%)
Jun 03, 2020
2107
2165
2096
2147
0
+66.20(+3.18%)
Jun 02, 2020
2081
2103
2059
2081
0
+9.80(+0.47%)
Jun 01, 2020
2047
2084
2039
2071
0
+22.18(+1.08%)
May 29, 2020
2050
2066
2008
2049
0
-8.51(-0.41%)
May 28, 2020
2071
2089
2029
2058
0
+9.35(+0.46%)
May 27, 2020
2027
2060
2006
2048
0
+57.89(+2.91%)
May 26, 2020
1943
2004
1934
1990
0
+94.08(+4.96%)
May 25, 2020
1898
1910
1868
1896
0
+0.70(+0.04%)
May 22, 2020
1898
1910
1868
1896
0
-2.16(-0.11%)
May 21, 2020
1904
1930
1887
1898
0
-7.87(-0.41%)
May 20, 2020
1911
1943
1891
1906
0
+18.30(+0.97%)
May 19, 2020
1905
1937
1876
1887
0
-25.44(-1.33%)
May 18, 2020
1881
1935
1871
1913
0
+87.09(+4.77%)
May 15, 2020
1828
1846
1795
1826
0
-19.51(-1.06%)
May 14, 2020
1771
1851
1733
1845
0
+56.94(+3.18%)
May 13, 2020
1846
1853
1762
1788
0
-70.08(-3.77%)
May 12, 2020
1908
1918
1857
1858
0
-43.87(-2.31%)
May 11, 2020
1916
1934
1874
1902
0
-34.96(-1.80%)
May 08, 2020
1925
1969
1897
1937
0
+35.78(+1.88%)
May 07, 2020
1886
1942
1853
1901
0
+27.33(+1.46%)
May 06, 2020
1921
1942
1868
1874
0
-34.66(-1.82%)
May 05, 2020
1937
1959
1894
1909
0
+0.55(+0.03%)
May 04, 2020
1905
1926
1862
1908
0
-6.69(-0.35%)
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.