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
)
8,438.65
-7.15 (-0.08%)
Daily Price
Updated: 4:35 PM EDT, May 16, 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 (%)
Sep 30, 2008
4819
4953
4671
4902
1,767,073,152
+83.70(+1.74%)
Sep 29, 2008
5088
5088
4819
4819
1,511,330,560
+0.00(+0.00%)
Sep 28, 2008
5088
5088
4819
4819
1,511,330,560
-269.70(-5.30%)
Sep 26, 2008
5197
5197
5057
5088
1,124,378,368
-108.50(-2.09%)
Sep 25, 2008
5096
5212
5061
5197
1,427,808,512
+101.40(+1.99%)
Sep 24, 2008
5136
5167
5087
5096
1,257,289,728
-40.50(-0.79%)
Sep 23, 2008
5236
5236
5076
5136
1,502,159,104
-100.20(-1.91%)
Sep 22, 2008
5311
5339
5236
5236
1,294,511,616
+0.00(+0.00%)
Sep 21, 2008
5311
5339
5236
5236
1,294,511,616
-75.00(-1.41%)
Sep 19, 2008
4880
5351
4857
5311
2,147,442,944
+431.30(+8.84%)
Sep 18, 2008
4912
5016
4861
4880
2,145,521,664
-32.40(-0.66%)
Sep 17, 2008
5026
5124
4903
4912
2,146,561,792
-113.20(-2.25%)
Sep 16, 2008
5204
5204
4961
5026
2,146,099,200
-178.60(-3.43%)
Sep 15, 2008
5417
5417
5125
5204
2,087,491,584
+0.00(+0.00%)
Sep 14, 2008
5417
5417
5125
5204
2,087,491,584
-212.50(-3.92%)
Sep 12, 2008
5318
5417
5318
5417
1,375,294,848
+98.30(+1.85%)
Sep 11, 2008
5366
5378
5258
5318
1,448,797,952
-47.80(-0.89%)
Sep 10, 2008
5416
5420
5328
5366
1,580,677,376
-49.40(-0.91%)
Sep 09, 2008
5446
5525
5387
5416
2,008,764,416
-30.70(-0.56%)
Sep 08, 2008
5241
5448
5241
5446
808,056,576
+0.00(+0.00%)
Sep 07, 2008
5241
5448
5241
5446
808,056,576
+205.60(+3.92%)
Sep 05, 2008
5362
5362
5228
5241
1,653,449,216
-121.40(-2.26%)
Sep 04, 2008
5500
5542
5362
5362
1,422,706,944
-137.60(-2.50%)
Sep 03, 2008
5621
5621
5492
5500
1,257,405,056
-121.00(-2.15%)
Sep 02, 2008
5603
5646
5575
5621
1,346,424,448
+17.90(+0.32%)
Sep 01, 2008
5637
5637
5574
5603
590,551,616
+0.00(+0.00%)
Aug 31, 2008
5637
5637
5574
5603
590,551,616
-33.80(-0.60%)
Aug 29, 2008
5601
5649
5587
5637
1,109,943,040
+35.40(+0.63%)
Aug 28, 2008
5528
5634
5497
5601
1,096,926,464
+73.00(+1.32%)
Aug 27, 2008
5471
5541
5435
5528
879,705,728
+57.50(+1.05%)
Aug 26, 2008
5506
5506
5369
5471
963,907,968
-34.90(-0.63%)
Aug 25, 2008
5506
5506
5506
5506
0
+0.00(+0.00%)
Aug 24, 2008
5506
5506
5506
5506
0
+0.00(+0.00%)
Aug 22, 2008
5370
5506
5368
5506
1,024,330,816
+135.40(+2.52%)
Aug 21, 2008
5372
5408
5311
5370
1,011,026,688
-1.60(-0.03%)
Aug 20, 2008
5320
5384
5320
5372
1,086,011,904
+51.40(+0.97%)
Aug 19, 2008
5450
5450
5317
5320
1,162,376,448
-129.80(-2.38%)
Aug 18, 2008
5455
5499
5425
5450
727,068,416
+0.00(+0.00%)
Aug 17, 2008
5455
5499
5425
5450
727,068,416
-4.60(-0.08%)
Aug 15, 2008
5497
5539
5432
5455
964,805,824
-42.70(-0.78%)
Aug 14, 2008
5449
5540
5446
5498
1,127,815,680
+48.90(+0.90%)
Aug 13, 2008
5534
5534
5437
5449
1,399,163,136
-85.90(-1.55%)
Aug 12, 2008
5542
5569
5491
5534
1,249,922,688
-7.30(-0.13%)
Aug 11, 2008
5489
5542
5478
5542
1,121,815,552
+0.00(+0.00%)
Aug 10, 2008
5489
5542
5478
5542
1,121,815,552
+52.60(+0.96%)
Aug 08, 2008
5478
5507
5411
5489
1,416,347,648
+11.70(+0.21%)
Aug 07, 2008
5486
5539
5451
5478
1,552,156,288
-8.60(-0.16%)
Aug 06, 2008
5454
5499
5440
5486
1,634,412,032
+31.60(+0.58%)
Aug 05, 2008
5320
5454
5300
5454
1,655,153,024
+134.30(+2.52%)
Aug 04, 2008
5355
5415
5310
5320
972,098,304
+0.00(+0.00%)
Aug 03, 2008
5355
5415
5310
5320
972,098,304
-34.50(-0.64%)
Aug 01, 2008
5412
5412
5321
5355
1,341,947,008
-57.20(-1.06%)
Jul 31, 2008
5421
5456
5371
5412
1,768,570,752
-8.80(-0.16%)
Jul 30, 2008
5319
5436
5319
5421
1,458,308,352
+101.50(+1.91%)
Jul 29, 2008
5313
5355
5261
5319
1,507,025,664
+6.60(+0.12%)
Jul 28, 2008
5353
5366
5308
5313
1,076,152,448
+0.00(+0.00%)
Jul 27, 2008
5353
5366
5308
5313
1,076,152,448
-40.00(-0.75%)
Jul 25, 2008
5362
5375
5291
5353
1,662,768,640
-9.70(-0.18%)
Jul 24, 2008
5450
5464
5345
5362
1,729,970,816
-87.60(-1.61%)
Jul 23, 2008
5364
5467
5364
5450
2,126,534,016
+85.70(+1.60%)
Jul 22, 2008
5404
5404
5283
5364
1,931,906,432
-40.10(-0.74%)
Jul 21, 2008
5376
5446
5335
5404
1,609,590,016
+0.00(+0.00%)
Jul 20, 2008
5376
5446
5335
5404
1,609,590,016
+27.90(+0.52%)
Jul 18, 2008
5286
5376
5217
5376
2,061,723,648
+90.10(+1.70%)
Jul 17, 2008
5151
5320
5151
5286
2,068,339,456
+135.70(+2.63%)
Jul 16, 2008
5172
5210
5071
5151
2,107,222,400
-21.30(-0.41%)
Jul 15, 2008
5300
5300
5119
5172
2,028,827,136
-128.50(-2.42%)
Jul 14, 2008
5262
5373
5262
5300
1,328,602,624
+0.00(+0.00%)
Jul 13, 2008
5262
5373
5262
5300
1,328,602,624
+38.80(+0.74%)
Jul 11, 2008
5407
5462
5262
5262
1,686,940,416
-145.20(-2.69%)
Jul 10, 2008
5530
5530
5393
5407
1,468,540,928
-122.80(-2.22%)
Jul 09, 2008
5440
5538
5440
5530
1,482,113,536
+89.10(+1.64%)
Jul 08, 2008
5513
5513
5359
5440
1,556,628,992
-72.20(-1.31%)
Jul 07, 2008
5413
5516
5400
5513
1,185,721,344
+0.00(+0.00%)
Jul 06, 2008
5413
5516
5400
5513
1,185,721,344
+99.90(+1.85%)
Jul 04, 2008
5477
5490
5394
5413
964,763,392
-63.80(-1.16%)
Jul 03, 2008
5426
5491
5358
5477
1,778,459,136
+50.30(+0.93%)
Jul 02, 2008
5480
5567
5426
5426
1,775,171,584
-53.60(-0.98%)
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.