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
Hong Kong Hang Seng
(IX:
HSI
)
18,079.61
-150.58 (-0.83%)
Daily Price
Updated: 4:08 PM EDT, May 31, 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 (%)
Aug 31, 2009
19827
19827
19592
19724
2,268,140,032
-374.40(-1.86%)
Aug 28, 2009
20409
20409
20005
20099
1,764,731,136
-144.20(-0.71%)
Aug 27, 2009
20289
20364
20147
20243
1,672,622,848
-213.50(-1.04%)
Aug 26, 2009
20543
20577
20402
20456
1,435,011,584
+21.10(+0.10%)
Aug 25, 2009
20247
20476
20144
20435
1,531,430,016
-100.70(-0.49%)
Aug 24, 2009
20650
20650
20434
20536
1,935,030,400
+336.90(+1.67%)
Aug 21, 2009
20289
20439
20003
20199
1,665,136,384
-129.90(-0.64%)
Aug 20, 2009
20283
20465
20196
20329
1,799,799,552
+374.70(+1.88%)
Aug 19, 2009
20195
20353
19825
19954
2,101,216,000
-352.10(-1.73%)
Aug 18, 2009
20126
20409
19916
20306
2,038,144,000
+168.60(+0.84%)
Aug 17, 2009
20467
20472
20058
20138
2,556,879,872
-755.60(-3.62%)
Aug 14, 2009
21024
21037
20640
20893
1,744,617,344
+32.00(+0.15%)
Aug 13, 2009
20768
20944
20747
20861
1,934,519,808
+426.10(+2.09%)
Aug 12, 2009
20726
20726
20418
20435
2,251,774,976
-639.00(-3.03%)
Aug 11, 2009
20775
21088
20733
21074
1,627,757,824
+144.70(+0.69%)
Aug 10, 2009
20758
21010
20730
20930
2,169,074,688
+554.10(+2.72%)
Aug 07, 2009
20708
20760
20317
20375
2,809,797,632
-523.80(-2.51%)
Aug 06, 2009
20484
20905
20340
20899
2,427,897,600
+404.40(+1.97%)
Aug 05, 2009
20780
20996
20437
20495
2,263,931,648
-301.60(-1.45%)
Aug 04, 2009
21197
21197
20749
20796
2,573,901,312
-10.90(-0.05%)
Aug 03, 2009
20583
20817
20449
20807
1,928,430,336
+234.00(+1.14%)
Jul 31, 2009
20546
20713
20474
20573
1,930,548,352
+339.20(+1.68%)
Jul 30, 2009
20150
20360
19955
20234
1,990,153,216
+98.60(+0.49%)
Jul 29, 2009
20404
20543
19788
20136
2,523,090,432
-489.00(-2.37%)
Jul 28, 2009
20262
20664
20110
20624
2,356,169,984
+372.90(+1.84%)
Jul 27, 2009
20171
20386
20096
20252
2,201,469,696
+268.80(+1.35%)
Jul 24, 2009
20064
20064
19715
19983
2,234,934,784
+165.10(+0.83%)
Jul 23, 2009
19432
19824
19415
19818
2,305,716,480
+569.50(+2.96%)
Jul 22, 2009
19560
19642
19224
19248
2,064,230,016
-253.50(-1.30%)
Jul 21, 2009
19602
19602
19295
19502
1,844,253,440
-0.70(-0.00%)
Jul 20, 2009
19005
19506
18960
19502
2,442,707,712
+696.70(+3.70%)
Jul 17, 2009
18552
18856
18457
18806
2,505,065,216
+443.80(+2.42%)
Jul 16, 2009
18689
18701
18304
18362
1,949,801,984
+103.20(+0.57%)
Jul 15, 2009
18043
18289
18030
18259
1,762,560,000
+373.00(+2.09%)
Jul 14, 2009
17632
17896
17581
17886
1,845,729,152
+631.10(+3.66%)
Jul 13, 2009
17612
17612
17186
17255
2,006,182,656
-453.80(-2.56%)
Jul 10, 2009
17800
17851
17646
17708
1,605,581,440
-82.20(-0.46%)
Jul 09, 2009
17794
17837
17509
17791
2,156,977,920
+69.50(+0.39%)
Jul 08, 2009
17653
17819
17494
17721
2,001,905,024
-141.20(-0.79%)
Jul 07, 2009
17944
18160
17822
17862
1,497,758,208
-117.10(-0.65%)
Jul 06, 2009
18020
18258
17898
17979
1,780,126,976
-224.00(-1.23%)
Jul 03, 2009
17961
18234
17895
18203
1,540,802,560
+25.30(+0.14%)
Jul 02, 2009
18781
18781
18053
18178
2,287,380,480
-200.60(-1.09%)
Jul 01, 2009
18883
18883
18365
18379
0
+0.00(+0.00%)
Jun 30, 2009
18883
18883
18365
18379
2,417,089,536
-149.80(-0.81%)
Jun 29, 2009
18561
18687
18452
18528
1,634,698,880
-71.80(-0.39%)
Jun 26, 2009
18408
18688
18361
18600
2,258,491,136
+325.30(+1.78%)
Jun 25, 2009
18140
18341
18069
18275
2,319,823,104
+382.80(+2.14%)
Jun 24, 2009
17583
17912
17484
17892
2,222,042,112
+353.80(+2.02%)
Jun 23, 2009
17578
17683
17376
17538
2,865,900,800
-521.20(-2.89%)
Jun 22, 2009
17906
18399
17906
18060
2,592,021,504
+138.70(+0.77%)
Jun 19, 2009
17936
18015
17760
17921
3,085,692,928
+144.20(+0.81%)
Jun 18, 2009
17956
18070
17656
17777
2,355,698,688
-307.90(-1.70%)
Jun 17, 2009
17985
18255
17834
18085
2,914,147,840
-80.90(-0.45%)
Jun 16, 2009
18236
18315
17860
18166
2,924,104,448
-333.50(-1.80%)
Jun 15, 2009
18712
18873
18433
18499
2,357,620,480
-390.70(-2.07%)
Jun 12, 2009
19035
19162
18707
18890
3,599,443,712
+98.70(+0.53%)
Jun 11, 2009
18579
18883
18565
18791
3,641,989,120
+5.30(+0.03%)
Jun 10, 2009
18340
18790
18258
18786
137,259,104
+727.20(+4.03%)
Jun 09, 2009
18451
18476
17710
18058
2,174,882,816
-194.90(-1.07%)
Jun 08, 2009
18522
18636
18236
18253
1,987,374,976
-426.10(-2.28%)
Jun 05, 2009
18674
18722
18407
18680
2,501,280,000
+176.70(+0.95%)
Jun 04, 2009
18418
18522
18109
18503
2,683,257,600
-73.70(-0.40%)
Jun 03, 2009
18617
18967
18508
18576
3,094,560,768
+187.40(+1.02%)
Jun 02, 2009
18917
18917
18301
18389
3,931,136,512
-499.50(-2.64%)
Jun 01, 2009
18500
18896
18415
18889
4,124,671,232
+717.60(+3.95%)
May 29, 2009
18028
18228
17834
18171
63,585,904
+285.70(+1.60%)
May 28, 2009
17396
17984
17348
17885
0
+0.00(+0.00%)
May 27, 2009
17396
17984
17348
17885
269,304,704
+893.70(+5.26%)
May 26, 2009
17050
17284
16978
16992
2,052,219,136
-130.20(-0.76%)
May 25, 2009
16999
17264
16789
17122
1,950,193,664
+59.30(+0.35%)
May 22, 2009
17170
17299
16740
17062
1,938,446,592
-137.00(-0.80%)
May 21, 2009
17291
17415
17173
17200
1,538,977,152
-276.30(-1.58%)
May 20, 2009
17486
17611
17362
17476
2,308,513,024
-68.20(-0.39%)
May 19, 2009
17454
17589
17376
17544
2,813,044,224
+521.10(+3.06%)
May 18, 2009
16469
17062
16334
17023
2,397,278,464
+232.20(+1.38%)
May 15, 2009
16819
16953
16736
16791
1,984,982,016
+249.00(+1.51%)
May 14, 2009
16630
16630
16422
16542
2,962,198,528
-517.90(-3.04%)
May 13, 2009
17098
17372
17015
17060
2,043,328,384
-94.00(-0.55%)
May 12, 2009
16996
17240
16908
17154
4,029,461,504
+65.70(+0.38%)
May 11, 2009
17381
17686
17032
17088
3,722,382,848
-302.00(-1.74%)
May 08, 2009
17149
17443
16970
17390
3,886,270,464
+172.00(+1.00%)
May 07, 2009
17278
17328
16881
17218
116,490,704
+383.30(+2.28%)
May 06, 2009
16349
16886
16268
16835
3,042,115,072
+404.50(+2.46%)
May 05, 2009
16572
16580
16296
16430
2,520,504,064
+49.10(+0.30%)
May 04, 2009
15869
16387
15855
16381
3,324,975,616
+860.00(+5.54%)
May 01, 2009
15521
15521
15521
15521
0
+0.00(+0.00%)
Apr 30, 2009
15369
15587
15204
15521
2,932,896,512
+564.00(+3.77%)
Apr 29, 2009
14768
14984
14714
14957
2,413,729,536
+401.90(+2.76%)
Apr 28, 2009
15057
15079
14458
14555
2,818,524,672
-285.30(-1.92%)
Apr 27, 2009
15161
15161
14799
14840
2,331,661,312
-418.40(-2.74%)
Apr 24, 2009
15217
15368
15062
15259
1,792,018,432
+44.30(+0.29%)
Apr 23, 2009
14958
15222
14868
15214
2,008,293,632
+336.00(+2.26%)
Apr 22, 2009
15329
15396
14831
14878
3,069,840,896
-407.40(-2.67%)
Apr 21, 2009
15066
15332
15066
15286
2,426,811,136
-465.00(-2.95%)
Apr 20, 2009
15574
15878
15383
15751
2,565,993,984
+149.60(+0.96%)
Apr 17, 2009
15956
15956
15541
15601
3,095,786,752
+18.30(+0.12%)
Apr 16, 2009
15929
15977
15517
15583
2,684,955,904
-86.60(-0.55%)
Apr 15, 2009
15345
15670
15213
15670
2,529,450,240
+89.40(+0.57%)
Apr 14, 2009
15302
15596
15140
15580
3,643,046,400
+678.80(+4.56%)
Apr 13, 2009
14901
14901
14901
14901
0
+0.00(+0.00%)
Apr 10, 2009
14678
14987
14656
14901
0
+0.00(+0.00%)
Apr 09, 2009
14686
14987
14656
14901
2,609,340,160
+426.50(+2.95%)
Apr 08, 2009
14716
14716
14276
14475
2,944,789,248
-454.10(-3.04%)
Apr 07, 2009
14922
14995
14744
14929
2,558,886,144
-69.00(-0.46%)
Apr 06, 2009
14921
15147
14778
14998
2,555,280,384
+452.30(+3.11%)
Apr 03, 2009
14548
14645
14392
14546
3,078,651,136
+23.70(+0.16%)
Apr 02, 2009
13963
14533
13954
14522
3,402,815,488
+1002.50(+7.42%)
Apr 01, 2009
13746
13788
13412
13520
2,753,372,416
-56.50(-0.42%)
Mar 31, 2009
13545
13697
13428
13576
2,854,888,704
+119.70(+0.89%)
Mar 30, 2009
13893
13893
13414
13456
2,885,519,616
-663.20(-4.70%)
Mar 27, 2009
14258
14258
13956
14120
3,396,915,200
+10.50(+0.07%)
Mar 26, 2009
13821
14132
13819
14109
526,760,704
+486.90(+3.57%)
Mar 25, 2009
13755
13893
13568
13622
3,186,137,600
-288.20(-2.07%)
Mar 24, 2009
13773
13953
13538
13910
2,913,007,104
+462.90(+3.44%)
Mar 23, 2009
13002
13451
13002
13447
2,679,863,808
+613.90(+4.78%)
Mar 20, 2009
13158
13158
12797
12834
2,073,347,968
-297.40(-2.26%)
Mar 19, 2009
13205
13205
12948
13131
2,040,964,352
+13.70(+0.10%)
Mar 18, 2009
13053
13167
13021
13117
1,768,493,568
+239.10(+1.86%)
Mar 17, 2009
12949
13226
12854
12878
2,896,963,584
-98.60(-0.76%)
Mar 16, 2009
12658
12977
12616
12977
2,779,294,976
+450.90(+3.60%)
Mar 13, 2009
12395
12526
12304
12526
2,857,842,688
+524.30(+4.37%)
Mar 12, 2009
11906
12041
11848
12002
1,457,479,680
+70.80(+0.59%)
Mar 11, 2009
12228
12228
11905
11931
2,685,849,600
+236.70(+2.02%)
Mar 10, 2009
11543
11747
11543
11694
1,845,681,152
+349.40(+3.08%)
Mar 09, 2009
11872
11928
11345
11345
2,071,525,248
-576.90(-4.84%)
Mar 07, 2009
12042
12146
11922
11922
4,178,094,336
-289.70(-2.37%)
Mar 06, 2009
12488
12488
12164
12211
2,667,965,952
-120.00(-0.97%)
Mar 05, 2009
11880
12424
11880
12331
2,882,809,600
+297.30(+2.47%)
Mar 04, 2009
11967
12192
11849
12034
2,342,796,800
-283.60(-2.30%)
Mar 03, 2009
12523
12576
12297
12318
2,194,792,704
+0.00(+0.00%)
Mar 02, 2009
12523
12576
12297
12318
0
-494.10(-3.86%)
Feb 28, 2009
12930
13032
12800
12812
2,698,380,800
-83.30(-0.65%)
Feb 27, 2009
13070
13072
12692
12895
1,974,608,384
-110.20(-0.85%)
Feb 26, 2009
12980
13148
12858
13005
1,779,065,344
+206.60(+1.61%)
Feb 25, 2009
12789
12814
12635
12798
2,134,846,592
-376.60(-2.86%)
Feb 24, 2009
12778
13208
12778
13175
1,931,112,192
+0.00(+0.00%)
Feb 23, 2009
12778
13208
12778
13175
0
+475.90(+3.75%)
Feb 21, 2009
12719
12817
12670
12699
2,053,331,584
-324.20(-2.49%)
Feb 20, 2009
12873
13056
12788
13023
1,587,147,008
+7.40(+0.06%)
Feb 19, 2009
12784
13031
12712
13016
2,274,484,480
+70.60(+0.55%)
Feb 18, 2009
13196
13196
12934
12945
2,353,246,464
-510.50(-3.79%)
Feb 17, 2009
13560
13560
13257
13456
1,357,585,664
+0.00(+0.00%)
Feb 16, 2009
13560
13560
13257
13456
0
-98.80(-0.73%)
Feb 14, 2009
13315
13576
13314
13555
1,546,686,848
+326.40(+2.47%)
Feb 13, 2009
13440
13479
13174
13228
1,755,975,424
-310.90(-2.30%)
Feb 12, 2009
13546
13600
13363
13539
1,808,347,136
-341.40(-2.46%)
Feb 11, 2009
13787
13976
13663
13881
1,957,900,416
+111.50(+0.81%)
Feb 10, 2009
13866
13866
13562
13769
2,692,955,648
+0.00(+0.00%)
Feb 09, 2009
13866
13866
13562
13769
0
+114.10(+0.84%)
Feb 07, 2009
13536
13660
13323
13655
2,428,156,928
+476.10(+3.61%)
Feb 06, 2009
13085
13492
13019
13179
3,384,982,528
+115.00(+0.88%)
Feb 05, 2009
13029
13109
12975
13064
2,070,871,040
+287.00(+2.25%)
Feb 04, 2009
12992
13066
12729
12777
1,562,248,832
-84.60(-0.66%)
Feb 03, 2009
13194
13240
12733
12862
2,005,490,048
+0.00(+0.00%)
Feb 02, 2009
13194
13240
12733
12862
0
-416.70(-3.14%)
Jan 31, 2009
12958
13390
12900
13278
3,689,336,832
+123.80(+0.94%)
Jan 30, 2009
13560
13560
13109
13154
2,662,269,952
+0.00(+0.00%)
Jan 29, 2009
13560
13560
13109
13154
0
+575.80(+4.58%)
Jan 28, 2009
12579
12579
12579
12579
0
+0.00(+0.00%)
Jan 27, 2009
12579
12579
12579
12579
0
+0.00(+0.00%)
Jan 26, 2009
12579
12579
12579
12579
0
+0.00(+0.00%)
Jan 24, 2009
12542
12735
12470
12579
2,198,158,080
-79.40(-0.63%)
Jan 23, 2009
12844
12895
12657
12658
1,878,278,656
+74.40(+0.59%)
Jan 22, 2009
12535
12762
12439
12584
3,303,948,032
-376.20(-2.90%)
Jan 21, 2009
12854
13161
12816
12960
2,521,573,632
-380.20(-2.85%)
Jan 20, 2009
13414
13519
13098
13340
2,194,428,928
+0.00(+0.00%)
Jan 19, 2009
13414
13519
13098
13340
0
+84.50(+0.64%)
Jan 17, 2009
13279
13423
13114
13256
3,467,109,632
+12.50(+0.09%)
Jan 16, 2009
13136
13301
12904
13243
4,146,203,904
-461.60(-3.37%)
Jan 15, 2009
13807
14019
13675
13705
1,537,668,864
+36.60(+0.27%)
Jan 14, 2009
13930
14119
13644
13668
3,480,885,504
-303.00(-2.17%)
Jan 13, 2009
14312
14312
13895
13971
4,111,599,616
+0.00(+0.00%)
Jan 12, 2009
14312
14312
13895
13971
0
-406.40(-2.83%)
Jan 10, 2009
14531
14674
14297
14377
3,332,496,384
-38.50(-0.27%)
Jan 09, 2009
14756
14756
14334
14416
79,468,304
-571.60(-3.81%)
Jan 08, 2009
15760
15764
14977
14988
1,209,185,408
-522.00(-3.37%)
Jan 07, 2009
15612
15652
15368
15510
2,484,472,320
-53.80(-0.35%)
Jan 06, 2009
15349
15563
15128
15563
2,172,620,544
+0.00(+0.00%)
Jan 05, 2009
15349
15563
15128
15563
0
+520.50(+3.46%)
Jan 03, 2009
14448
15043
14412
15043
1,752,401,792
+0.00(+0.00%)
Jan 02, 2009
14448
15043
14412
15043
0
+655.30(+4.55%)
Jan 01, 2009
14378
14527
14302
14388
1,612,195,456
+152.00(+1.07%)
Dec 31, 2008
14477
14514
14189
14236
1,441,715,584
-93.00(-0.65%)
Dec 30, 2008
14081
14332
13924
14328
1,046,621,504
+0.00(+0.00%)
Dec 29, 2008
14081
14332
13924
14328
0
+144.40(+1.02%)
Dec 27, 2008
14184
14184
14184
14184
0
+0.00(+0.00%)
Dec 26, 2008
14184
14184
14184
14184
0
+0.00(+0.00%)
Dec 25, 2008
13856
14301
13856
14184
865,498,688
-36.70(-0.26%)
Dec 24, 2008
14472
14492
14085
14221
1,494,154,624
-401.60(-2.75%)
Dec 23, 2008
15177
15227
14622
14622
1,413,014,272
+0.00(+0.00%)
Dec 22, 2008
15177
15227
14622
14622
0
-505.10(-3.34%)
Dec 20, 2008
15235
15444
15015
15128
2,420,226,816
-370.30(-2.39%)
Dec 19, 2008
15335
15548
15301
15498
1,883,006,208
+37.30(+0.24%)
Dec 18, 2008
15545
15558
15179
15460
2,180,481,536
+330.30(+2.18%)
Dec 17, 2008
15018
15217
14820
15130
1,661,605,248
+83.20(+0.55%)
Dec 16, 2008
15364
15387
15007
15047
2,021,421,952
+0.00(+0.00%)
Dec 15, 2008
15364
15387
15007
15047
0
+288.60(+1.96%)
Dec 13, 2008
15288
15393
14479
14758
2,916,320,768
-855.50(-5.48%)
Dec 12, 2008
15534
15781
15338
15614
2,477,378,560
+36.20(+0.23%)
Dec 11, 2008
14946
15579
14946
15578
2,684,204,032
+824.50(+5.59%)
Dec 10, 2008
15032
15205
14718
14753
2,440,344,320
-291.70(-1.94%)
Dec 09, 2008
14303
15045
14303
15045
3,219,420,928
+0.00(+0.00%)
Dec 08, 2008
14303
15045
14303
15045
0
+1198.80(+8.66%)
Dec 06, 2008
13719
13875
13657
13846
1,750,566,016
+336.30(+2.49%)
Dec 05, 2008
13857
13884
13460
13510
1,862,633,600
-78.90(-0.58%)
Dec 04, 2008
13599
13778
13573
13589
1,811,385,216
+182.90(+1.36%)
Dec 03, 2008
13373
13514
13345
13406
1,961,207,552
-703.00(-4.98%)
Dec 02, 2008
13775
14254
13659
14109
2,041,643,648
+0.00(+0.00%)
Dec 01, 2008
13775
14254
13659
14109
0
+220.60(+1.59%)
Nov 29, 2008
13550
13896
13550
13888
2,150,281,216
+336.10(+2.48%)
Nov 28, 2008
13902
13931
13333
13552
2,776,071,936
+182.60(+1.37%)
Nov 27, 2008
12990
13370
12990
13370
2,394,587,136
+490.90(+3.81%)
Nov 26, 2008
13012
13091
12767
12879
2,466,291,712
+420.70(+3.38%)
Nov 25, 2008
12240
12707
12240
12458
1,769,147,136
+0.00(+0.00%)
Nov 24, 2008
12240
12707
12240
12458
0
-201.30(-1.59%)
Nov 22, 2008
11815
13048
11815
12659
3,106,043,136
+360.60(+2.93%)
Nov 21, 2008
12171
12299
11977
12299
3,096,103,168
-517.20(-4.04%)
Nov 20, 2008
12827
13179
12738
12816
2,060,798,208
-100.10(-0.78%)
Nov 19, 2008
13299
13364
12676
12916
2,489,004,288
-613.60(-4.54%)
Nov 18, 2008
13584
13738
13278
13530
1,604,626,560
+0.00(+0.00%)
Nov 17, 2008
13584
13738
13278
13530
0
-13.20(-0.10%)
Nov 15, 2008
13750
13750
13494
13543
2,182,739,200
+321.40(+2.43%)
Nov 14, 2008
13069
13373
12943
13221
2,813,729,536
-717.80(-5.15%)
Nov 13, 2008
14155
14256
13626
13939
2,071,500,032
-101.80(-0.73%)
Nov 12, 2008
14323
14854
13927
14041
2,453,779,200
-703.70(-4.77%)
Nov 11, 2008
15033
15148
14454
14745
2,801,049,856
+0.00(+0.00%)
Nov 10, 2008
15033
15148
14454
14745
0
+501.20(+3.52%)
Nov 08, 2008
13273
14254
13273
14243
2,750,325,248
+453.40(+3.29%)
Nov 07, 2008
14082
14082
13674
13790
2,739,083,520
-1050.20(-7.08%)
Nov 06, 2008
15046
15318
14750
14840
3,458,872,832
+455.90(+3.17%)
Nov 05, 2008
14338
14540
13853
14384
2,387,901,696
+39.90(+0.28%)
Nov 04, 2008
14436
14889
14272
14344
2,971,270,912
+0.00(+0.00%)
Nov 03, 2008
14436
14889
14272
14344
0
+375.70(+2.69%)
Oct 31, 2008
14037
14123
13517
13969
3,531,208,704
-361.10(-2.52%)
Oct 30, 2008
13280
14330
13280
14330
1,043,322,304
+1627.70(+12.81%)
Oct 29, 2008
12807
13307
12334
12702
4,183,641,600
+105.80(+0.84%)
Oct 28, 2008
11155
12596
11134
12596
1,515,973,120
+1580.50(+14.35%)
Oct 27, 2008
12373
12737
10676
11016
539,455,872
-1602.60(-12.70%)
Oct 24, 2008
13479
13479
12618
12618
3,538,915,584
-1142.10(-8.30%)
Oct 23, 2008
13596
14032
13403
13760
3,545,922,816
-506.10(-3.55%)
Oct 22, 2008
14878
15162
14038
14267
3,102,115,840
-774.60(-5.15%)
Oct 21, 2008
15617
15617
14884
15041
2,354,328,832
-281.80(-1.84%)
Oct 20, 2008
14692
15473
14692
15323
3,013,349,120
+768.80(+5.28%)
Oct 17, 2008
15082
15300
14554
14554
3,950,754,304
-676.30(-4.44%)
Oct 16, 2008
14902
15230
14578
15230
117,623,104
-767.80(-4.80%)
Oct 15, 2008
16609
16609
15962
15998
2,561,710,336
-834.60(-4.96%)
Oct 14, 2008
17141
17141
16615
16833
4,018,110,464
+520.70(+3.19%)
Oct 13, 2008
15156
16376
14755
16312
10,096,304
+1515.30(+10.24%)
Oct 10, 2008
14718
14910
14398
14797
410,190,720
-1146.30(-7.19%)
Oct 09, 2008
15551
15990
15551
15943
3,388,923,136
+511.50(+3.31%)
Oct 08, 2008
16108
16422
15432
15432
630,779,136
-1372.10(-8.17%)
Oct 07, 2008
16804
16804
16804
16804
0
+0.00(+0.00%)
Oct 06, 2008
17156
17242
16791
16804
2,234,392,320
-878.60(-4.97%)
Oct 03, 2008
17789
17926
17682
17682
2,074,882,816
-528.70(-2.90%)
Oct 02, 2008
17870
18286
17632
18211
2,476,190,464
+194.90(+1.08%)
Oct 01, 2008
18016
18016
18016
18016
0
+0.00(+0.00%)
Sep 30, 2008
16898
18030
16799
18016
3,226,857,216
+135.50(+0.76%)
Sep 29, 2008
18742
18742
17796
17881
2,578,483,712
-801.40(-4.29%)
Sep 26, 2008
18910
18937
18500
18682
1,895,439,616
-252.30(-1.33%)
Sep 25, 2008
19003
19249
18870
18934
1,682,466,432
-27.60(-0.15%)
Sep 24, 2008
18954
19291
18863
18962
2,084,467,968
+89.20(+0.47%)
Sep 23, 2008
19178
19303
18873
18873
2,546,635,520
-759.40(-3.87%)
Sep 22, 2008
19869
19869
19138
19632
3,731,644,416
+304.50(+1.58%)
Sep 19, 2008
18878
19328
18588
19328
2,395,281,408
+1695.20(+9.61%)
Sep 18, 2008
17120
17850
16284
17632
1,942,691,840
-4.70(-0.03%)
Sep 17, 2008
18691
18699
17637
17637
95,139,904
-663.40(-3.63%)
Sep 16, 2008
18326
18538
18019
18301
918,633,920
-1052.30(-5.44%)
Sep 15, 2008
19353
19353
19353
19353
0
+0.00(+0.00%)
Sep 12, 2008
19433
19526
19158
19353
2,445,765,120
-35.80(-0.18%)
Sep 11, 2008
19855
19855
19220
19389
2,913,054,720
-611.10(-3.06%)
Sep 10, 2008
20115
20284
19951
20000
2,697,584,128
-491.30(-2.40%)
Sep 09, 2008
20440
20543
20300
20491
1,942,633,984
-303.20(-1.46%)
Sep 08, 2008
20841
20841
20638
20794
3,035,311,104
+861.00(+4.32%)
Sep 05, 2008
19834
19987
19708
19933
2,582,614,528
-456.20(-2.24%)
Sep 04, 2008
20545
20622
20356
20390
1,561,120,640
-195.60(-0.95%)
Sep 03, 2008
20965
20965
20527
20585
1,666,102,144
-457.40(-2.17%)
Sep 02, 2008
20957
21067
20596
21042
1,618,410,496
+136.20(+0.65%)
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.