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
(DJI:
DJI
)
40,003.59
USD
+134.21 (+0.34%)
Daily Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Nov 30, 2009
10310
10364
10263
10345
223,576,048
+34.90(+0.34%)
Nov 27, 2009
10452
10452
10231
10310
130,293,648
-154.50(-1.48%)
Nov 25, 2009
10433
10464
10464
10464
130,080,000
+30.70(+0.29%)
Nov 24, 2009
10451
10454
10360
10434
163,746,640
-17.30(-0.17%)
Nov 23, 2009
10320
10496
10320
10451
182,347,888
+132.80(+1.29%)
Nov 20, 2009
10328
10343
10272
10318
230,430,288
-14.20(-0.14%)
Nov 19, 2009
10425
10425
10256
10332
196,245,440
-93.90(-0.90%)
Nov 18, 2009
10426
10433
10360
10426
166,342,304
-11.10(-0.11%)
Nov 17, 2009
10405
10438
10362
10437
158,318,224
+30.40(+0.29%)
Nov 16, 2009
10268
10434
10268
10407
202,566,128
+136.50(+1.33%)
Nov 13, 2009
10198
10306
10192
10270
167,282,480
+73.00(+0.72%)
Nov 12, 2009
10290
10322
10171
10198
183,810,736
-93.80(-0.91%)
Nov 11, 2009
10247
10342
10246
10291
166,916,768
+44.30(+0.43%)
Nov 10, 2009
10223
10261
10198
10247
193,952,992
+20.10(+0.20%)
Nov 09, 2009
10021
10228
10021
10227
227,468,592
+203.50(+2.03%)
Nov 06, 2009
10001
10044
9937
10023
181,007,312
+17.40(+0.17%)
Nov 05, 2009
9808
10013
9808
10006
211,037,088
+203.86(+2.08%)
Nov 04, 2009
9767
9928
9767
9802
224,128,240
+30.23(+0.31%)
Nov 03, 2009
9787
9787
9704
9772
231,520,048
-17.53(-0.18%)
Nov 02, 2009
9712
9859
9679
9789
242,458,736
+76.71(+0.79%)
Oct 30, 2009
9962
9962
9685
9713
327,980,160
-249.85(-2.51%)
Oct 29, 2009
9763
9970
9759
9963
248,949,712
+199.89(+2.05%)
Oct 28, 2009
9881
9902
9758
9763
257,367,776
-119.48(-1.21%)
Oct 27, 2009
9868
9948
9838
9882
237,055,728
+14.21(+0.14%)
Oct 26, 2009
9972
10072
9849
9868
270,049,664
-104.22(-1.05%)
Oct 23, 2009
10100
10014
9932
9972
305,672,768
-109.12(-1.08%)
Oct 22, 2009
9946
10105
9917
10081
231,904,880
+131.94(+1.33%)
Oct 21, 2009
10039
10120
9944
9949
251,047,184
-92.14(-0.92%)
Oct 20, 2009
10092
10050
9993
10042
214,501,888
-50.70(-0.50%)
Oct 19, 2009
9997
10118
9995
10092
186,243,472
+96.29(+0.96%)
Oct 16, 2009
10061
10062
9940
9996
307,773,344
-66.99(-0.67%)
Oct 15, 2009
10015
10063
9977
10063
252,476,768
+47.00(+0.47%)
Oct 14, 2009
9874
10028
9873
10016
284,807,040
+144.84(+1.47%)
Oct 13, 2009
9884
9895
9815
9871
211,506,560
-14.74(-0.15%)
Oct 12, 2009
9865
9932
9849
9886
158,847,344
+20.86(+0.21%)
Oct 09, 2009
9786
9865
9765
9865
161,119,776
+78.07(+0.80%)
Oct 08, 2009
9728
9837
9728
9787
209,583,072
+61.29(+0.63%)
Oct 07, 2009
9726
9740
9676
9726
167,646,640
-5.67(-0.06%)
Oct 06, 2009
9601
9774
9601
9731
206,022,736
+131.50(+1.37%)
Oct 05, 2009
9489
9625
9481
9600
173,849,792
+112.08(+1.18%)
Oct 02, 2009
9508
9525
9430
9488
219,746,048
-21.61(-0.23%)
Oct 01, 2009
9712
9712
9500
9509
266,994,496
-203.00(-2.09%)
Sep 30, 2009
9742
9777
9609
9712
268,394,464
-29.92(-0.31%)
Sep 29, 2009
9790
9834
9739
9742
153,992,768
-47.16(-0.48%)
Sep 28, 2009
9663
9824
9663
9789
163,782,192
+124.17(+1.28%)
Sep 25, 2009
9707
9729
9641
9665
189,352,144
-42.25(-0.44%)
Sep 24, 2009
9750
9805
9666
9707
201,893,632
-41.11(-0.42%)
Sep 23, 2009
9831
9918
9741
9749
233,326,592
-81.32(-0.83%)
Sep 22, 2009
9780
9843
9772
9830
194,622,192
+51.01(+0.52%)
Sep 21, 2009
9819
9819
9726
9779
172,832,256
-41.34(-0.42%)
Sep 18, 2009
9785
9848
9785
9820
424,931,456
+36.28(+0.37%)
Sep 17, 2009
9790
9855
9749
9784
225,474,896
-7.79(-0.08%)
Sep 16, 2009
9684
9800
9679
9792
241,273,664
+108.30(+1.12%)
Sep 15, 2009
9626
9714
9581
9683
224,029,312
+56.61(+0.59%)
Sep 14, 2009
9598
9631
9536
9627
196,482,352
+21.39(+0.22%)
Sep 11, 2009
9625
9650
9572
9605
196,756,272
-22.07(-0.23%)
Sep 10, 2009
9547
9633
9508
9627
234,133,936
+80.26(+0.84%)
Sep 09, 2009
9497
9577
9476
9547
190,820,960
+49.88(+0.53%)
Sep 08, 2009
9440
9511
9440
9497
202,374,624
+56.07(+0.59%)
Sep 04, 2009
9345
9441
9441
9441
152,400,000
+96.66(+1.03%)
Sep 03, 2009
9282
9350
9253
9345
168,746,480
+63.94(+0.69%)
Sep 02, 2009
9306
9331
9262
9281
175,204,880
-29.93(-0.32%)
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.