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
)
38,675.68
USD
+450.02 (+1.18%)
Daily Price
Updated: 4:15 PM EDT, May 3, 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, 2002
9819
10064
9775
9946
16,286,000
+126.35(+1.29%)
Apr 29, 2002
9911
10012
9767
9820
13,147,000
-90.85(-0.92%)
Apr 26, 2002
10037
10128
9875
9911
13,742,000
-124.38(-1.24%)
Apr 25, 2002
10029
10104
9864
10035
15,174,000
+4.70(+0.05%)
Apr 24, 2002
10090
10210
9984
10030
13,732,000
-58.80(-0.58%)
Apr 23, 2002
10137
10243
10004
10089
13,885,000
-47.20(-0.47%)
Apr 22, 2002
10256
10299
10056
10136
11,818,000
-120.70(-1.18%)
Apr 19, 2002
10213
10339
10152
10257
11,850,000
+51.80(+0.51%)
Apr 18, 2002
10220
10335
10010
10205
13,593,000
-15.50(-0.15%)
Apr 17, 2002
10300
10380
10138
10221
13,769,000
-80.50(-0.78%)
Apr 16, 2002
10100
10365
10100
10301
13,413,000
+207.60(+2.06%)
Apr 15, 2002
10190
10261
10038
10094
11,204,000
-97.10(-0.95%)
Apr 12, 2002
10179
10312
10084
10191
12,821,000
+14.70(+0.14%)
Apr 11, 2002
10379
10426
10116
10176
15,056,000
-205.60(-1.98%)
Apr 10, 2002
10210
10437
10175
10382
14,479,000
+173.00(+1.69%)
Apr 09, 2002
10250
10363
10157
10209
12,354,000
-40.40(-0.39%)
Apr 08, 2002
10259
10301
10050
10249
10,953,000
-22.50(-0.22%)
Apr 05, 2002
10236
10404
10170
10272
11,102,000
+36.40(+0.36%)
Apr 04, 2002
10200
10302
10118
10235
12,838,000
+36.90(+0.36%)
Apr 03, 2002
10312
10377
10116
10198
12,197,000
-115.40(-1.12%)
Apr 02, 2002
10352
10395
10205
10314
11,767,000
-49.00(-0.47%)
Apr 01, 2002
10402
10434
10227
10363
10,509,000
-41.20(-0.40%)
Mar 29, 2002
10404
10404
10404
10404
0
+0.00(+0.00%)
Mar 28, 2002
10430
10538
10342
10404
11,476,000
-23.00(-0.22%)
Mar 27, 2002
10351
10490
10300
10427
11,801,000
+73.50(+0.71%)
Mar 26, 2002
10280
10475
10234
10353
12,236,000
+71.70(+0.70%)
Mar 25, 2002
10428
10498
10256
10282
10,579,000
-146.00(-1.40%)
Mar 22, 2002
10478
10538
10324
10428
12,433,000
-52.10(-0.50%)
Mar 21, 2002
10502
10578
10327
10480
13,392,000
-21.80(-0.21%)
Mar 20, 2002
10627
10635
10456
10502
13,049,000
-133.60(-1.26%)
Mar 19, 2002
10578
10723
10531
10635
12,550,000
+57.40(+0.54%)
Mar 18, 2002
10608
10707
10489
10578
11,695,000
-29.40(-0.28%)
Mar 15, 2002
10516
10664
10452
10607
14,939,000
+90.10(+0.86%)
Mar 14, 2002
10501
10616
10421
10517
12,088,000
+15.30(+0.15%)
Mar 13, 2002
10620
10649
10428
10502
13,540,000
-130.50(-1.23%)
Mar 12, 2002
10604
10683
10462
10632
13,044,000
+21.10(+0.20%)
Mar 11, 2002
10570
10680
10471
10611
12,102,000
+38.70(+0.37%)
Mar 08, 2002
10532
10729
10480
10572
14,120,000
+47.10(+0.45%)
Mar 07, 2002
10578
10664
10406
10525
15,174,000
-48.90(-0.46%)
Mar 06, 2002
10432
10637
10394
10574
15,413,000
+140.90(+1.35%)
Mar 05, 2002
10591
10640
10350
10433
15,493,000
-153.40(-1.45%)
Mar 04, 2002
10368
10656
10313
10587
15,943,000
+217.90(+2.10%)
Mar 01, 2002
10111
10397
10086
10369
14,565,000
+262.80(+2.60%)
Feb 28, 2002
10130
10284
10055
10106
13,922,000
-21.50(-0.21%)
Feb 27, 2002
10118
10316
10026
10128
13,938,000
+12.30(+0.12%)
Feb 26, 2002
10146
10242
9987
10115
13,092,000
-30.40(-0.30%)
Feb 25, 2002
9970
10204
9935
10146
13,674,000
+177.55(+1.78%)
Feb 22, 2002
9835
10032
9727
9968
14,110,000
+133.47(+1.36%)
Feb 21, 2002
9934
10073
9788
9835
13,816,000
-106.49(-1.07%)
Feb 20, 2002
9742
9991
9675
9941
14,389,000
+196.03(+2.01%)
Feb 19, 2002
9899
9923
9704
9745
11,899,000
-157.90(-1.59%)
Feb 18, 2002
9903
9903
9903
9903
0
+0.00(+0.00%)
Feb 15, 2002
10001
10065
9844
9903
13,592,000
-98.96(-0.99%)
Feb 14, 2002
9990
10092
9906
10002
12,725,000
+12.33(+0.12%)
Feb 13, 2002
9857
10056
9839
9990
12,159,000
+125.93(+1.28%)
Feb 12, 2002
9880
9943
9766
9864
10,942,000
-21.04(-0.21%)
Feb 11, 2002
9740
9933
9668
9885
11,594,000
+140.54(+1.44%)
Feb 08, 2002
9628
9795
9504
9744
13,719,000
+118.80(+1.23%)
Feb 07, 2002
9651
9800
9562
9625
14,416,000
-27.95(-0.29%)
Feb 06, 2002
9682
9801
9558
9653
16,658,000
-32.04(-0.33%)
Feb 05, 2002
9685
9843
9554
9685
17,783,000
-1.66(-0.02%)
Feb 04, 2002
9905
9941
9649
9687
14,376,000
-220.17(-2.22%)
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.