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 (%)
Dec 31, 2003
4458
4477
4453
4470
654,408,512
+12.90(+0.29%)
Dec 30, 2003
4445
4461
4433
4458
522,401,088
+0.00(+0.00%)
Dec 29, 2003
4445
4461
4433
4458
522,401,088
+12.80(+0.29%)
Dec 27, 2003
4445
4445
4445
4445
0
+0.00(+0.00%)
Dec 26, 2003
4445
4445
4445
4445
0
+0.00(+0.00%)
Dec 25, 2003
4441
4457
4433
4445
294,396,000
+3.80(+0.09%)
Dec 24, 2003
4424
4441
4412
4441
1,081,078,016
+16.90(+0.38%)
Dec 23, 2003
4412
4432
4392
4424
1,015,013,696
+0.00(+0.00%)
Dec 22, 2003
4412
4432
4392
4424
1,015,013,696
+11.70(+0.27%)
Dec 20, 2003
4397
4428
4389
4412
1,525,690,112
+15.00(+0.34%)
Dec 19, 2003
4354
4403
4348
4397
1,854,662,144
+43.10(+0.99%)
Dec 18, 2003
4333
4366
4333
4354
2,015,777,024
+21.20(+0.49%)
Dec 17, 2003
4348
4351
4329
4333
1,896,699,392
-15.00(-0.34%)
Dec 16, 2003
4348
4397
4348
4348
1,464,465,664
+0.00(+0.00%)
Dec 15, 2003
4348
4397
4348
4348
1,464,465,664
+0.40(+0.01%)
Dec 13, 2003
4331
4367
4330
4348
1,494,091,264
+16.30(+0.38%)
Dec 12, 2003
4335
4347
4316
4331
1,852,654,208
-4.10(-0.09%)
Dec 11, 2003
4380
4380
4312
4335
1,954,990,848
-44.20(-1.01%)
Dec 10, 2003
4360
4408
4360
4380
1,900,909,952
+19.80(+0.45%)
Dec 09, 2003
4367
4367
4338
4360
1,274,517,760
+0.00(+0.00%)
Dec 08, 2003
4367
4367
4338
4360
1,274,517,760
-7.20(-0.16%)
Dec 06, 2003
4378
4385
4338
4367
1,518,092,160
-11.20(-0.26%)
Dec 05, 2003
4392
4392
4372
4378
1,748,247,808
-13.80(-0.31%)
Dec 04, 2003
4379
4402
4373
4392
2,145,700,352
+13.10(+0.30%)
Dec 03, 2003
4410
4416
4360
4379
1,956,833,536
-31.10(-0.71%)
Dec 02, 2003
4343
4410
4343
4410
1,574,257,792
+0.00(+0.00%)
Dec 01, 2003
4343
4410
4343
4410
1,574,257,792
+67.40(+1.55%)
Nov 29, 2003
4361
4380
4333
4343
1,299,647,360
-18.50(-0.42%)
Nov 28, 2003
4370
4390
4351
4361
1,043,348,224
-9.30(-0.21%)
Nov 27, 2003
4389
4424
4367
4370
2,007,166,848
-18.40(-0.42%)
Nov 26, 2003
4382
4409
4378
4389
2,145,404,800
+6.40(+0.15%)
Nov 25, 2003
4319
4384
4319
4382
1,838,710,400
+0.00(+0.00%)
Nov 24, 2003
4319
4384
4319
4382
1,838,710,400
+63.40(+1.47%)
Nov 22, 2003
4308
4324
4296
4319
1,673,561,472
+11.00(+0.26%)
Nov 21, 2003
4327
4356
4270
4308
2,092,276,992
-19.40(-0.45%)
Nov 20, 2003
4355
4355
4316
4327
2,117,673,344
-27.30(-0.63%)
Nov 19, 2003
4339
4375
4339
4355
2,145,406,464
+15.80(+0.36%)
Nov 18, 2003
4397
4397
4337
4339
1,660,488,960
+0.00(+0.00%)
Nov 17, 2003
4397
4397
4337
4339
1,660,488,960
-58.10(-1.32%)
Nov 15, 2003
4373
4413
4373
4397
1,741,157,632
+24.00(+0.55%)
Nov 14, 2003
4371
4407
4361
4373
1,953,130,752
+1.70(+0.04%)
Nov 13, 2003
4345
4373
4336
4371
1,644,561,152
+26.20(+0.60%)
Nov 12, 2003
4342
4349
4314
4345
1,316,992,256
+3.30(+0.08%)
Nov 11, 2003
4377
4377
4339
4342
1,269,205,248
+0.00(+0.00%)
Nov 10, 2003
4377
4377
4339
4342
1,269,205,248
-35.10(-0.80%)
Nov 08, 2003
4324
4389
4324
4377
2,006,612,352
+52.70(+1.22%)
Nov 07, 2003
4303
4338
4283
4324
1,783,427,968
+20.80(+0.48%)
Nov 06, 2003
4330
4330
4288
4303
1,827,150,848
-26.90(-0.62%)
Nov 05, 2003
4333
4353
4322
4330
1,806,899,968
-2.30(-0.05%)
Nov 04, 2003
4288
4338
4286
4333
1,402,839,424
+0.00(+0.00%)
Nov 03, 2003
4288
4338
4286
4333
1,402,839,424
+45.00(+1.05%)
Nov 01, 2003
4301
4301
4274
4288
1,741,273,600
-13.30(-0.31%)
Oct 31, 2003
4266
4333
4260
4301
1,881,952,384
+35.20(+0.83%)
Oct 30, 2003
4273
4293
4256
4266
1,608,633,344
-7.20(-0.17%)
Oct 29, 2003
4251
4280
4251
4273
1,535,864,448
+21.60(+0.51%)
Oct 28, 2003
4239
4267
4238
4251
1,305,951,744
+0.00(+0.00%)
Oct 27, 2003
4239
4267
4238
4251
1,305,951,744
+12.30(+0.29%)
Oct 24, 2003
4240
4249
4219
4239
1,316,366,464
-1.20(-0.03%)
Oct 23, 2003
4286
4286
4212
4240
2,071,427,200
-45.40(-1.06%)
Oct 22, 2003
4352
4359
4266
4286
2,138,838,400
-66.70(-1.53%)
Oct 21, 2003
4348
4378
4347
4352
1,805,893,632
+4.70(+0.11%)
Oct 20, 2003
4344
4370
4329
4348
1,383,834,496
+0.00(+0.00%)
Oct 19, 2003
4344
4370
4329
4348
1,383,834,496
+3.60(+0.08%)
Oct 17, 2003
4340
4360
4334
4344
1,876,887,552
+4.30(+0.10%)
Oct 16, 2003
4369
4371
4326
4340
1,774,972,032
-29.10(-0.67%)
Oct 15, 2003
4334
4394
4334
4369
2,144,064,256
+34.70(+0.80%)
Oct 14, 2003
4362
4375
4324
4334
1,813,436,032
-28.20(-0.65%)
Oct 13, 2003
4311
4362
4310
4362
1,437,187,584
+0.00(+0.00%)
Oct 12, 2003
4311
4362
4310
4362
1,437,187,584
+51.30(+1.19%)
Oct 10, 2003
4314
4327
4291
4311
1,993,951,744
-2.90(-0.07%)
Oct 09, 2003
4269
4317
4259
4314
1,765,327,232
+45.30(+1.06%)
Oct 08, 2003
4272
4316
4258
4269
2,007,120,768
-3.40(-0.08%)
Oct 07, 2003
4270
4276
4242
4272
1,787,527,424
+1.90(+0.04%)
Oct 06, 2003
4274
4286
4260
4270
1,321,029,120
+0.00(+0.00%)
Oct 05, 2003
4274
4286
4260
4270
1,321,029,120
-3.90(-0.09%)
Oct 03, 2003
4209
4285
4207
4274
1,898,122,368
+64.90(+1.54%)
Oct 02, 2003
4169
4209
4169
4209
1,870,685,568
+39.90(+0.96%)
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.