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
FTSE 100 Index
(IX:
FTSE
)
8,420.26
-18.39 (-0.22%)
Daily Price
Updated: 4:35 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 (%)
Jun 30, 2012
5493
5620
5493
5571
0
-0.10(-0.00%)
Jun 29, 2012
5493
5620
5493
5571
1,061,581,824
+78.10(+1.42%)
Jun 28, 2012
5524
5534
5436
5493
1,027,922,624
-30.80(-0.56%)
Jun 27, 2012
5447
5525
5447
5524
678,486,592
+76.90(+1.41%)
Jun 26, 2012
5451
5476
5436
5447
631,700,608
-3.70(-0.07%)
Jun 25, 2012
5514
5514
5436
5451
716,161,024
+0.00(+0.00%)
Jun 24, 2012
5514
5514
5436
5451
716,161,024
-63.00(-1.14%)
Jun 23, 2012
5566
5566
5500
5514
0
+0.00(+0.00%)
Jun 22, 2012
5566
5566
5500
5514
677,911,168
-52.70(-0.95%)
Jun 21, 2012
5622
5622
5565
5566
785,237,376
-55.90(-0.99%)
Jun 20, 2012
5586
5624
5566
5622
903,446,976
+36.00(+0.64%)
Jun 19, 2012
5491
5603
5491
5586
816,800,576
+95.20(+1.73%)
Jun 18, 2012
5479
5555
5461
5491
879,532,416
+0.00(+0.00%)
Jun 17, 2012
5479
5555
5461
5491
879,532,416
+12.30(+0.22%)
Jun 16, 2012
5467
5523
5465
5479
0
+0.00(+0.00%)
Jun 15, 2012
5467
5523
5465
5479
2,307,095,296
+11.70(+0.21%)
Jun 14, 2012
5484
5484
5424
5467
985,630,720
-16.70(-0.30%)
Jun 13, 2012
5474
5508
5437
5484
831,010,496
+10.10(+0.18%)
Jun 12, 2012
5432
5479
5415
5474
890,749,120
+41.30(+0.76%)
Jun 11, 2012
5435
5536
5420
5432
950,512,192
+0.00(+0.00%)
Jun 10, 2012
5435
5536
5420
5432
950,512,192
-2.70(-0.05%)
Jun 09, 2012
5448
5448
5382
5435
0
+0.00(+0.00%)
Jun 08, 2012
5448
5448
5382
5435
916,402,432
-12.70(-0.23%)
Jun 07, 2012
5384
5494
5384
5448
1,030,125,184
+63.70(+1.18%)
Jun 06, 2012
5260
5388
5260
5384
1,098,347,648
+123.90(+2.36%)
Jun 05, 2012
5260
5260
5260
5260
0
+0.00(+0.00%)
Jun 04, 2012
5260
5260
5260
5260
0
+0.00(+0.00%)
Jun 03, 2012
5260
5260
5260
5260
0
+0.00(+0.00%)
Jun 01, 2012
5321
5354
5230
5260
1,056,087,808
-60.70(-1.14%)
May 31, 2012
5297
5352
5273
5321
1,398,519,808
+23.60(+0.45%)
May 30, 2012
5391
5391
5284
5297
863,484,672
-93.80(-1.74%)
May 29, 2012
5356
5405
5342
5391
729,588,096
+34.80(+0.65%)
May 28, 2012
5352
5414
5341
5356
510,686,592
+0.00(+0.00%)
May 27, 2012
5352
5414
5341
5356
510,686,592
+4.80(+0.09%)
May 26, 2012
5350
5385
5312
5352
0
+0.00(+0.00%)
May 25, 2012
5350
5385
5312
5352
734,363,712
+1.40(+0.03%)
May 24, 2012
5266
5372
5266
5350
737,282,496
+83.70(+1.59%)
May 23, 2012
5403
5404
5263
5266
997,826,112
-136.90(-2.53%)
May 22, 2012
5304
5409
5304
5403
931,864,320
+98.80(+1.86%)
May 21, 2012
5268
5324
5254
5304
914,314,880
+0.00(+0.00%)
May 20, 2012
5268
5324
5254
5304
914,314,880
+36.90(+0.70%)
May 19, 2012
5338
5338
5257
5268
0
+0.00(+0.00%)
May 18, 2012
5338
5338
5257
5268
1,225,450,752
-70.80(-1.33%)
May 17, 2012
5405
5413
5310
5338
894,671,488
-66.90(-1.24%)
May 16, 2012
5438
5448
5354
5405
1,026,459,520
-32.30(-0.59%)
May 15, 2012
5466
5508
5412
5438
876,368,192
-27.90(-0.51%)
May 14, 2012
5576
5576
5437
5466
883,929,280
+0.00(+0.00%)
May 13, 2012
5576
5576
5437
5466
883,929,280
-110.00(-1.97%)
May 12, 2012
5544
5586
5499
5576
0
+0.00(+0.00%)
May 11, 2012
5544
5586
5499
5576
772,576,768
+31.50(+0.57%)
May 10, 2012
5530
5566
5490
5544
847,647,616
+13.90(+0.25%)
May 09, 2012
5555
5572
5464
5530
1,006,217,984
-24.50(-0.44%)
May 08, 2012
5655
5668
5550
5555
1,052,975,808
-100.50(-1.78%)
May 07, 2012
5655
5655
5655
5655
0
+0.00(+0.00%)
May 06, 2012
5655
5655
5655
5655
0
+0.04(+0.00%)
May 05, 2012
5767
5767
5640
5655
0
-0.04(-0.00%)
May 04, 2012
5767
5767
5640
5655
1,013,188,096
-111.50(-1.93%)
May 03, 2012
5758
5801
5745
5767
788,566,208
+8.50(+0.15%)
May 02, 2012
5812
5820
5737
5758
962,324,800
-54.10(-0.93%)
May 01, 2012
5738
5819
5732
5812
653,605,376
+74.40(+1.30%)
Apr 30, 2012
5777
5793
5729
5738
784,966,976
+0.00(+0.00%)
Apr 29, 2012
5777
5793
5729
5738
784,966,976
-39.30(-0.68%)
Apr 28, 2012
5749
5789
5708
5777
0
+0.00(+0.00%)
Apr 27, 2012
5749
5789
5708
5777
812,249,728
+28.40(+0.49%)
Apr 26, 2012
5719
5761
5692
5749
879,956,096
+29.80(+0.52%)
Apr 25, 2012
5710
5745
5703
5719
859,133,184
+9.40(+0.16%)
Apr 24, 2012
5666
5714
5658
5710
807,899,200
+43.90(+0.77%)
Apr 23, 2012
5772
5772
5638
5666
777,185,472
+0.00(+0.00%)
Apr 22, 2012
5772
5772
5638
5666
777,185,472
-106.50(-1.85%)
Apr 21, 2012
5744
5776
5724
5772
0
-0.10(-0.00%)
Apr 20, 2012
5745
5776
5724
5772
847,833,792
+27.60(+0.48%)
Apr 19, 2012
5745
5792
5738
5745
958,392,128
-0.70(-0.01%)
Apr 18, 2012
5767
5784
5731
5745
873,962,624
-21.70(-0.38%)
Apr 17, 2012
5666
5774
5652
5767
856,433,024
+100.70(+1.78%)
Apr 16, 2012
5652
5708
5641
5666
1,101,926,656
+0.00(+0.00%)
Apr 15, 2012
5652
5708
5641
5666
1,101,926,656
+14.50(+0.26%)
Apr 14, 2012
5710
5711
5644
5652
0
+0.00(+0.00%)
Apr 13, 2012
5710
5711
5644
5652
830,222,976
-58.70(-1.03%)
Apr 12, 2012
5635
5728
5603
5710
1,115,209,984
+75.80(+1.35%)
Apr 11, 2012
5596
5656
5576
5635
1,132,327,552
+39.10(+0.70%)
Apr 10, 2012
5724
5724
5596
5596
1,008,933,696
-128.10(-2.24%)
Apr 09, 2012
5724
5724
5724
5724
0
+0.00(+0.00%)
Apr 08, 2012
5724
5724
5724
5724
0
+0.00(+0.00%)
Apr 06, 2012
5724
5724
5724
5724
0
+0.00(+0.00%)
Apr 05, 2012
5704
5732
5663
5724
905,681,984
+19.90(+0.35%)
Apr 04, 2012
5838
5838
5686
5704
1,174,203,136
-134.50(-2.30%)
Apr 03, 2012
5875
5890
5838
5838
896,433,984
-36.60(-0.62%)
Apr 02, 2012
5768
5875
5749
5875
886,248,576
+0.00(+0.00%)
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.