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
Seoul Composite
(IX:
KS11
)
N/A
UNCHANGED
Last Price
Updated:
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, 2013
1845
1864
1845
1863
0
+0.00(+0.00%)
Jun 29, 2013
1845
1864
1845
1863
0
+0.00(+0.00%)
Jun 28, 2013
1845
1864
1845
1863
251,000
+28.62(+1.56%)
Jun 27, 2013
1810
1840
1809
1835
286,200
+51.25(+2.87%)
Jun 26, 2013
1800
1800
1772
1783
297,000
+2.82(+0.16%)
Jun 25, 2013
1790
1808
1771
1781
332,200
-18.38(-1.02%)
Jun 24, 2013
1821
1821
1799
1799
221,000
-23.82(-1.31%)
Jun 23, 2013
1806
1824
1806
1823
0
+0.00(+0.00%)
Jun 21, 2013
1806
1824
1806
1823
290,400
-27.66(-1.49%)
Jun 20, 2013
1864
1873
1844
1850
355,800
-37.82(-2.00%)
Jun 19, 2013
1900
1900
1883
1888
279,800
-12.31(-0.65%)
Jun 18, 2013
1888
1901
1873
1901
278,600
+17.52(+0.93%)
Jun 17, 2013
1889
1898
1878
1883
264,400
-6.14(-0.32%)
Jun 16, 2013
1896
1897
1882
1889
0
+0.00(+0.00%)
Jun 15, 2013
1896
1897
1882
1889
0
+0.00(+0.00%)
Jun 14, 2013
1896
1897
1882
1889
279,200
+6.51(+0.35%)
Jun 13, 2013
1905
1911
1881
1883
306,400
-27.18(-1.42%)
Jun 12, 2013
1914
1922
1907
1910
253,400
-10.77(-0.56%)
Jun 11, 2013
1933
1933
1910
1921
288,200
-12.02(-0.62%)
Jun 10, 2013
1927
1935
1924
1933
271,800
+8.85(+0.46%)
Jun 09, 2013
1954
1955
1924
1924
0
+0.00(+0.00%)
Jun 08, 2013
1954
1955
1924
1924
0
+0.00(+0.00%)
Jun 07, 2013
1954
1955
1924
1924
341,200
-35.34(-1.80%)
Jun 06, 2013
1989
1989
1959
1959
0
+0.00(+0.00%)
Jun 05, 2013
1989
1989
1959
1959
340,600
-30.32(-1.52%)
Jun 04, 2013
1998
2000
1979
1990
334,800
-0.06(-0.00%)
Jun 03, 2013
1993
2001
1990
1990
333,600
-11.48(-0.57%)
Jun 02, 2013
2009
2013
2001
2001
0
+0.00(+0.00%)
May 31, 2013
2009
2013
2001
2001
397,600
+0.95(+0.05%)
May 30, 2013
2000
2008
1998
2000
435,600
-1.10(-0.05%)
May 29, 2013
1994
2009
1993
2001
362,600
+14.98(+0.75%)
May 28, 2013
1984
1991
1979
1986
311,400
+6.25(+0.32%)
May 27, 2013
1975
1984
1972
1980
256,000
+6.52(+0.33%)
May 26, 2013
1979
1980
1962
1973
0
+0.00(+0.00%)
May 24, 2013
1979
1980
1962
1973
273,600
+4.26(+0.22%)
May 23, 2013
1986
1991
1969
1969
343,000
-24.64(-1.24%)
May 22, 2013
1992
1999
1987
1994
326,400
+12.74(+0.64%)
May 21, 2013
1994
1995
1976
1981
245,800
-1.34(-0.07%)
May 20, 2013
1990
1991
1982
1982
274,400
-4.38(-0.22%)
May 19, 2013
1980
1992
1980
1987
0
+0.00(+0.00%)
May 17, 2013
1980
1992
1980
1987
0
+0.00(+0.00%)
May 16, 2013
1980
1992
1980
1987
322,200
+15.55(+0.79%)
May 15, 2013
1972
1972
1964
1971
247,000
+2.43(+0.12%)
May 14, 2013
1954
1972
1954
1969
328,400
+20.13(+1.03%)
May 13, 2013
1937
1949
1936
1949
251,600
+3.95(+0.20%)
May 12, 2013
1975
1975
1945
1945
0
+0.00(+0.00%)
May 10, 2013
1975
1975
1945
1945
283,800
-34.70(-1.75%)
May 09, 2013
1964
1982
1962
1979
332,600
+23.00(+1.18%)
May 08, 2013
1962
1964
1952
1956
338,000
+2.10(+0.11%)
May 07, 2013
1962
1963
1951
1954
299,800
-7.13(-0.36%)
May 06, 2013
1977
1984
1960
1961
295,000
-4.23(-0.22%)
May 05, 2013
1968
1968
1953
1966
0
+0.00(+0.00%)
May 03, 2013
1968
1968
1953
1966
312,600
+8.50(+0.43%)
May 02, 2013
1962
1967
1954
1957
349,600
-6.74(-0.34%)
May 01, 2013
1947
1967
1947
1964
0
+0.00(+0.00%)
Apr 30, 2013
1947
1967
1947
1964
403,000
+23.25(+1.20%)
Apr 29, 2013
1949
1949
1935
1941
266,000
-3.86(-0.20%)
Apr 28, 2013
1950
1952
1942
1945
0
+0.00(+0.00%)
Apr 27, 2013
1950
1952
1942
1945
0
+0.00(+0.00%)
Apr 26, 2013
1950
1952
1942
1945
280,200
-7.04(-0.36%)
Apr 25, 2013
1938
1952
1936
1952
335,000
+16.29(+0.84%)
Apr 24, 2013
1931
1939
1921
1935
341,200
+16.68(+0.87%)
Apr 23, 2013
1924
1925
1909
1919
260,400
-7.68(-0.40%)
Apr 22, 2013
1904
1926
1902
1926
258,800
+19.56(+1.03%)
Apr 19, 2013
1899
1910
1888
1907
331,200
+6.69(+0.35%)
Apr 18, 2013
1917
1920
1900
1900
343,400
-23.78(-1.24%)
Apr 17, 2013
1935
1935
1911
1924
415,200
+1.63(+0.08%)
Apr 16, 2013
1900
1927
1897
1922
393,000
+1.76(+0.09%)
Apr 15, 2013
1916
1928
1907
1920
333,000
-3.78(-0.20%)
Apr 14, 2013
1954
1956
1920
1924
0
+0.00(+0.00%)
Apr 12, 2013
1954
1956
1920
1924
407,400
-25.57(-1.31%)
Apr 11, 2013
1945
1950
1927
1950
386,600
+14.22(+0.73%)
Apr 10, 2013
1934
1939
1923
1936
320,200
+14.84(+0.77%)
Apr 09, 2013
1918
1935
1902
1921
356,600
+2.05(+0.11%)
Apr 08, 2013
1927
1934
1919
1919
313,400
-8.54(-0.44%)
Apr 06, 2013
1948
1952
1917
1927
0
+0.00(+0.00%)
Apr 05, 2013
1948
1952
1917
1927
372,600
-32.22(-1.64%)
Apr 04, 2013
1963
1965
1939
1959
415,400
-23.77(-1.20%)
Apr 03, 2013
1991
1992
1972
1983
396,400
-2.93(-0.15%)
Apr 02, 2013
1997
2002
1973
1986
496,200
-9.84(-0.49%)
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.