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
)
39,806.77
USD
-196.82 (-0.49%)
Daily Price
Updated: 4:15 PM EDT, May 20, 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, 2007
13120
13162
13062
13063
264,088,944
-58.00(-0.44%)
Apr 27, 2007
13104
13148
13073
13121
270,913,216
+15.40(+0.12%)
Apr 26, 2007
13089
13133
13068
13106
251,623,472
+15.60(+0.12%)
Apr 25, 2007
12951
13108
12951
13090
250,170,080
+136.00(+1.05%)
Apr 24, 2007
12920
12990
12902
12954
238,385,472
+34.50(+0.27%)
Apr 23, 2007
12962
12984
12917
12919
223,280,400
-42.60(-0.33%)
Apr 20, 2007
12811
12966
12810
12962
415,649,120
+153.40(+1.20%)
Apr 19, 2007
12800
12830
12735
12809
262,594,640
+4.80(+0.04%)
Apr 18, 2007
12771
12838
12729
12804
261,947,232
+30.80(+0.24%)
Apr 17, 2007
12720
12790
12708
12773
256,883,136
+52.50(+0.41%)
Apr 16, 2007
12612
12731
12611
12720
225,023,632
+108.40(+0.86%)
Apr 13, 2007
12552
12615
12530
12612
224,235,264
+59.10(+0.47%)
Apr 12, 2007
12484
12557
12428
12553
218,301,392
+68.40(+0.55%)
Apr 11, 2007
12573
12580
12456
12485
245,474,672
-89.20(-0.71%)
Apr 10, 2007
12568
12589
12550
12574
214,688,192
+4.70(+0.04%)
Apr 09, 2007
12563
12594
12555
12569
191,590,448
+8.90(+0.07%)
Apr 05, 2007
12523
12572
12500
12560
164,930,784
+30.20(+0.24%)
Apr 04, 2007
12511
12542
12496
12530
210,134,288
+19.70(+0.16%)
Apr 03, 2007
12379
12534
12379
12510
220,474,800
+128.00(+1.03%)
Apr 02, 2007
12354
12395
12324
12382
209,419,856
+28.00(+0.23%)
Mar 30, 2007
12349
12417
12243
12354
233,625,872
+5.50(+0.04%)
Mar 29, 2007
12302
12382
12268
12349
208,156,272
+48.40(+0.39%)
Mar 28, 2007
12396
12396
12257
12300
224,830,896
-96.90(-0.78%)
Mar 27, 2007
12469
12469
12377
12397
209,030,960
-71.80(-0.58%)
Mar 26, 2007
12480
12487
12367
12469
219,957,024
-11.90(-0.10%)
Mar 23, 2007
12460
12511
12449
12481
206,410,848
+19.90(+0.16%)
Mar 22, 2007
12447
12476
12408
12461
232,691,232
+13.60(+0.11%)
Mar 21, 2007
12289
12480
12264
12448
245,997,568
+159.40(+1.30%)
Mar 20, 2007
12227
12294
12213
12288
196,618,048
+61.90(+0.51%)
Mar 19, 2007
12110
12235
12110
12226
208,478,416
+115.80(+0.96%)
Mar 16, 2007
12160
12190
12082
12110
388,659,712
-49.30(-0.41%)
Mar 15, 2007
12133
12188
12106
12160
232,601,296
+26.30(+0.22%)
Mar 14, 2007
12074
12143
11940
12133
333,450,816
+57.40(+0.48%)
Mar 13, 2007
12308
12308
12072
12076
312,343,232
-242.60(-1.97%)
Mar 12, 2007
12276
12350
12246
12319
219,581,392
+42.30(+0.34%)
Mar 09, 2007
12262
12331
12228
12276
211,035,248
+15.60(+0.13%)
Mar 08, 2007
12193
12304
12193
12261
241,066,864
+68.20(+0.56%)
Mar 07, 2007
12204
12257
12179
12192
263,543,408
-15.10(-0.12%)
Mar 06, 2007
12051
12224
12051
12208
278,809,728
+157.20(+1.30%)
Mar 05, 2007
12112
12189
12039
12050
278,770,848
-63.70(-0.53%)
Mar 02, 2007
12234
12247
12107
12114
315,182,304
-120.20(-0.98%)
Mar 01, 2007
12266
12289
12060
12234
372,009,920
-34.30(-0.28%)
Feb 28, 2007
12215
12354
12186
12269
412,818,368
+52.40(+0.43%)
Feb 27, 2007
12629
12629
12086
12216
393,298,912
-416.10(-3.29%)
Feb 26, 2007
12648
12697
12608
12632
229,568,576
-15.20(-0.12%)
Feb 23, 2007
12680
12682
12628
12648
215,430,544
-38.50(-0.30%)
Feb 22, 2007
12736
12764
12651
12686
206,863,088
-52.40(-0.41%)
Feb 21, 2007
12783
12783
12707
12738
213,474,528
-46.20(-0.36%)
Feb 20, 2007
12767
12796
12705
12785
184,039,440
+17.00(+0.13%)
Feb 16, 2007
12764
12769
12744
12768
243,559,504
+2.60(+0.02%)
Feb 15, 2007
12742
12779
12729
12765
183,284,592
+23.10(+0.18%)
Feb 14, 2007
12651
12759
12651
12742
210,877,824
+87.10(+0.69%)
Feb 13, 2007
12549
12658
12549
12655
204,937,600
+102.30(+0.81%)
Feb 12, 2007
12580
12608
12536
12552
174,984,960
-28.30(-0.22%)
Feb 09, 2007
12638
12676
12545
12581
220,325,552
-56.80(-0.45%)
Feb 08, 2007
12666
12666
12576
12638
193,816,416
-29.30(-0.23%)
Feb 07, 2007
12657
12700
12630
12667
194,015,760
+0.60(+0.00%)
Feb 06, 2007
12662
12681
12634
12666
201,003,696
+4.60(+0.04%)
Feb 05, 2007
12653
12681
12630
12662
204,144,688
+8.20(+0.06%)
Feb 02, 2007
12674
12684
12638
12654
203,607,984
-20.20(-0.16%)
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.