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 (%)
Apr 30, 2014
1974
1974
1955
1962
227,300
-2.98(-0.15%)
Apr 29, 2014
1975
1976
1960
1965
177,600
-4.49(-0.23%)
Apr 28, 2014
1969
1977
1969
1969
168,800
-2.40(-0.12%)
Apr 27, 2014
1997
1997
1972
1972
0
+0.00(+0.00%)
Apr 26, 2014
1997
1997
1972
1972
0
+0.00(+0.00%)
Apr 25, 2014
1997
1997
1972
1972
208,400
-26.68(-1.34%)
Apr 24, 2014
2006
2007
1993
1998
235,100
-2.03(-0.10%)
Apr 23, 2014
2010
2013
2000
2000
241,700
-3.85(-0.19%)
Apr 22, 2014
2001
2004
1991
2004
212,000
+5.00(+0.25%)
Apr 21, 2014
2006
2007
1994
1999
205,600
-5.06(-0.25%)
Apr 20, 2014
1999
2005
1998
2004
0
+0.00(+0.00%)
Apr 19, 2014
1999
2005
1998
2004
0
+0.00(+0.00%)
Apr 18, 2014
1999
2005
1998
2004
206,500
+12.23(+0.61%)
Apr 17, 2014
2000
2001
1985
1992
200,200
-0.16(-0.01%)
Apr 16, 2014
1994
1996
1986
1992
230,700
-0.06(-0.00%)
Apr 15, 2014
2008
2009
1990
1992
194,500
-4.75(-0.24%)
Apr 14, 2014
1994
2001
1993
1997
0
-0.42(-0.02%)
Apr 13, 2014
1985
1997
1985
1997
0
+0.00(+0.00%)
Apr 12, 2014
1985
1997
1985
1997
0
+0.00(+0.00%)
Apr 11, 2014
1985
1997
1985
1997
218,100
-11.17(-0.56%)
Apr 10, 2014
2008
2009
1996
2009
232,400
+9.66(+0.48%)
Apr 09, 2014
1998
2001
1992
1999
233,700
+5.92(+0.30%)
Apr 08, 2014
1978
1995
1978
1993
218,100
+3.33(+0.17%)
Apr 07, 2014
1984
1992
1979
1990
186,400
+1.61(+0.08%)
Apr 06, 2014
1988
1994
1986
1988
0
+0.00(+0.00%)
Apr 05, 2014
1988
1994
1986
1988
0
+0.00(+0.00%)
Apr 04, 2014
1988
1994
1986
1988
225,600
-5.61(-0.28%)
Apr 03, 2014
1999
2008
1992
1994
225,700
-3.55(-0.18%)
Apr 02, 2014
2000
2001
1995
1997
220,900
+5.27(+0.26%)
Apr 01, 2014
1984
1992
1976
1992
214,600
+6.37(+0.32%)
Mar 31, 2014
1989
1990
1973
1986
241,000
+4.61(+0.23%)
Mar 30, 2014
1973
1986
1971
1981
0
+0.00(+0.00%)
Mar 29, 2014
1973
1986
1971
1981
0
+0.00(+0.00%)
Mar 28, 2014
1973
1986
1971
1981
244,600
+3.03(+0.15%)
Mar 27, 2014
1964
1980
1963
1978
218,100
+13.66(+0.70%)
Mar 26, 2014
1955
1965
1954
1964
248,900
+23.06(+1.19%)
Mar 25, 2014
1941
1946
1937
1941
225,200
-4.30(-0.22%)
Mar 24, 2014
1937
1951
1937
1946
228,300
+10.61(+0.55%)
Mar 23, 2014
1930
1935
1928
1935
0
+0.00(+0.00%)
Mar 22, 2014
1930
1935
1928
1935
0
+0.00(+0.00%)
Mar 21, 2014
1930
1935
1928
1935
252,900
+15.42(+0.80%)
Mar 20, 2014
1934
1935
1919
1920
220,600
-18.16(-0.94%)
Mar 19, 2014
1947
1948
1935
1938
0
-2.53(-0.13%)
Mar 18, 2014
1941
1946
1932
1940
274,300
+12.68(+0.66%)
Mar 17, 2014
1921
1928
1920
1928
214,900
+7.63(+0.40%)
Mar 15, 2014
1916
1928
1914
1920
0
+0.00(+0.00%)
Mar 14, 2014
1916
1928
1914
1920
254,000
-14.48(-0.75%)
Mar 13, 2014
1940
1946
1932
1934
259,600
+1.84(+0.10%)
Mar 12, 2014
1958
1958
1930
1933
329,900
-31.33(-1.60%)
Mar 11, 2014
1957
1964
1951
1964
247,500
+9.45(+0.48%)
Mar 10, 2014
1968
1968
1952
1954
214,900
-20.26(-1.03%)
Mar 09, 2014
1980
1984
1969
1975
0
+0.00(+0.00%)
Mar 08, 2014
1980
1984
1969
1975
231,600
-0.94(-0.05%)
Mar 07, 2014
1974
1976
1968
1976
193,700
+4.38(+0.22%)
Mar 06, 2014
1973
1977
1970
1971
197,700
+17.13(+0.88%)
Mar 05, 2014
1955
1964
1953
1954
200,400
-10.58(-0.54%)
Mar 04, 2014
1968
1969
1955
1965
222,600
+0.00(+0.00%)
Mar 03, 2014
1968
1969
1955
1965
0
-15.30(-0.77%)
Mar 02, 2014
1976
1981
1973
1980
0
+0.00(+0.00%)
Mar 01, 2014
1976
1981
1973
1980
252,800
+1.56(+0.08%)
Feb 28, 2014
1970
1980
1966
1978
201,100
+7.66(+0.39%)
Feb 27, 2014
1963
1974
1956
1971
209,100
+5.91(+0.30%)
Feb 26, 2014
1958
1965
1956
1965
226,000
+15.81(+0.81%)
Feb 25, 2014
1958
1961
1944
1949
193,800
-8.78(-0.45%)
Feb 24, 2014
1958
1958
0
+0.00(+0.00%)
Feb 23, 2014
1947
1958
0
+0.00(+0.00%)
Feb 22, 2014
1948
1958
1947
1958
216,300
+27.26(+1.41%)
Feb 21, 2014
1933
1941
1928
1931
232,300
-12.36(-0.64%)
Feb 20, 2014
1945
1945
1932
1943
213,600
-3.98(-0.20%)
Feb 19, 2014
1947
1951
1936
1947
200,400
+0.55(+0.03%)
Feb 18, 2014
1952
1955
1943
1946
215,500
+6.08(+0.31%)
Feb 17, 2014
1930
1947
1930
1940
0
+0.00(+0.00%)
Feb 16, 2014
1930
1947
1930
1940
0
+0.00(+0.00%)
Feb 15, 2014
1930
1947
1930
1940
216,600
+13.32(+0.69%)
Feb 14, 2014
1937
1945
1924
1927
187,900
-8.88(-0.46%)
Feb 13, 2014
1942
1942
1934
1936
225,400
+3.78(+0.20%)
Feb 12, 2014
1924
1935
1921
1932
226,400
+8.76(+0.46%)
Feb 11, 2014
1928
1928
1916
1923
208,000
+0.80(+0.04%)
Feb 10, 2014
1922
1923
1911
1922
0
+0.00(+0.00%)
Feb 09, 2014
1922
1923
1911
1922
0
+0.00(+0.00%)
Feb 08, 2014
1922
1923
1911
1922
273,000
+14.61(+0.77%)
Feb 07, 2014
1897
1911
1897
1908
259,400
+16.57(+0.88%)
Feb 06, 2014
1898
1901
1888
1891
244,000
+4.47(+0.24%)
Feb 05, 2014
1895
1898
1886
1887
251,000
-33.11(-1.72%)
Feb 04, 2014
1930
1932
1918
1920
229,600
+0.00(+0.00%)
Feb 03, 2014
1930
1932
1918
1920
0
-21.19(-1.09%)
Feb 02, 2014
1926
1942
1926
1941
0
+0.00(+0.00%)
Feb 01, 2014
1926
1942
1926
1941
0
+0.00(+0.00%)
Jan 31, 2014
1926
1942
1926
1941
0
+0.00(+0.00%)
Jan 30, 2014
1926
1942
1926
1941
219,900
+24.22(+1.26%)
Jan 29, 2014
1907
1919
1904
1917
270,500
+6.59(+0.34%)
Jan 28, 2014
1906
1919
1900
1910
340,400
-30.22(-1.56%)
Jan 27, 2014
1942
1947
1924
1941
0
+0.00(+0.00%)
Jan 25, 2014
1942
1947
1924
1941
279,200
-7.03(-0.36%)
Jan 24, 2014
1969
1969
1947
1948
229,400
-22.83(-1.16%)
Jan 23, 2014
1960
1970
1960
1970
243,900
+6.53(+0.33%)
Jan 22, 2014
1955
1965
1950
1964
289,300
+10.11(+0.52%)
Jan 21, 2014
1946
1955
1934
1954
0
+9.30(+0.48%)
Jan 20, 2014
1958
1963
1943
1944
0
+0.00(+0.00%)
Jan 18, 2014
1958
1963
1943
1944
260,900
-12.84(-0.66%)
Jan 17, 2014
1958
1965
1956
1957
379,600
+4.04(+0.21%)
Jan 16, 2014
1956
1957
1946
1953
250,900
+7.21(+0.37%)
Jan 15, 2014
1943
1962
1939
1946
244,100
-2.85(-0.15%)
Jan 14, 2014
1947
1954
1943
1949
267,900
+10.38(+0.54%)
Jan 13, 2014
1950
1957
1931
1939
0
+0.00(+0.00%)
Jan 12, 2014
1950
1957
1931
1939
0
+0.00(+0.00%)
Jan 11, 2014
1950
1957
1931
1939
263,000
-7.57(-0.39%)
Jan 10, 2014
1962
1965
1946
1946
276,400
-12.85(-0.66%)
Jan 09, 2014
1966
1967
1950
1959
217,100
-0.48(-0.02%)
Jan 08, 2014
1948
1966
1947
1959
193,000
+6.16(+0.32%)
Jan 07, 2014
1948
1962
1944
1953
193,600
+7.14(+0.37%)
Jan 06, 2014
1964
1965
1936
1946
0
+0.00(+0.00%)
Jan 05, 2014
1964
1965
1936
1946
0
+0.00(+0.00%)
Jan 04, 2014
1964
1965
1936
1946
188,500
-21.05(-1.07%)
Jan 03, 2014
2013
2014
1967
1967
207,800
-44.15(-2.20%)
Jan 02, 2014
2004
2011
1999
2011
0
+0.00(+0.00%)
Jan 01, 2014
2004
2011
1999
2011
0
+0.00(+0.00%)
Dec 31, 2013
2004
2011
1999
2011
172,200
+0.00(+0.00%)
Dec 30, 2013
2004
2011
1999
2011
0
+9.06(+0.45%)
Dec 29, 2013
1994
2005
1988
2002
0
+0.00(+0.00%)
Dec 28, 2013
1994
2005
1988
2002
207,800
+2.98(+0.15%)
Dec 27, 2013
2004
2010
1997
1999
230,500
-2.29(-0.11%)
Dec 26, 2013
2000
2007
1994
2002
0
+0.00(+0.00%)
Dec 25, 2013
2000
2007
1994
2002
214,700
+4.70(+0.24%)
Dec 24, 2013
1993
2000
1989
1997
223,000
+13.54(+0.68%)
Dec 23, 2013
1973
1984
1973
1983
0
+0.00(+0.00%)
Dec 22, 2013
1973
1984
1973
1983
0
+0.00(+0.00%)
Dec 21, 2013
1973
1984
1973
1983
247,100
+7.70(+0.39%)
Dec 20, 2013
1997
1997
1970
1976
255,800
+1.02(+0.05%)
Dec 19, 2013
1972
1982
1966
1975
258,700
+8.89(+0.45%)
Dec 18, 2013
1978
1980
1962
1966
253,900
+4.59(+0.23%)
Dec 17, 2013
1961
1970
1957
1961
213,500
-1.76(-0.09%)
Dec 16, 2013
1963
1964
1947
1963
0
+0.00(+0.00%)
Dec 15, 2013
1963
1964
1947
1963
0
+0.00(+0.00%)
Dec 14, 2013
1963
1964
1947
1963
234,100
-5.02(-0.26%)
Dec 13, 2013
1966
1971
1959
1968
255,100
-10.04(-0.51%)
Dec 12, 2013
1987
2000
1973
1978
231,400
-15.48(-0.78%)
Dec 11, 2013
2000
2001
1989
1993
201,000
-6.93(-0.35%)
Dec 10, 2013
2001
2004
1998
2000
230,300
+19.97(+1.01%)
Dec 09, 2013
1983
1991
1980
1980
0
+0.00(+0.00%)
Dec 08, 2013
1983
1991
1980
1980
0
+0.00(+0.00%)
Dec 07, 2013
1983
1991
1980
1980
201,900
-4.36(-0.22%)
Dec 06, 2013
1994
1994
1971
1985
217,700
-2.03(-0.10%)
Dec 05, 2013
1999
2007
1987
1987
230,300
-22.56(-1.12%)
Dec 04, 2013
2024
2028
2009
2009
294,900
-21.42(-1.05%)
Dec 03, 2013
2050
2053
2029
2031
229,700
-14.09(-0.69%)
Dec 02, 2013
2045
2051
2038
2045
0
+0.00(+0.00%)
Dec 01, 2013
2045
2051
2038
2045
0
+0.00(+0.00%)
Nov 30, 2013
2045
2051
2038
2045
245,400
-0.90(-0.04%)
Nov 29, 2013
2040
2048
2038
2046
276,300
+16.96(+0.84%)
Nov 28, 2013
2016
2029
2011
2029
284,100
+6.17(+0.31%)
Nov 27, 2013
2008
2023
1999
2023
275,300
+6.66(+0.33%)
Nov 26, 2013
2020
2031
2016
2016
295,500
+9.75(+0.49%)
Nov 25, 2013
2002
2011
1992
2006
0
+0.00(+0.00%)
Nov 24, 2013
2002
2011
1992
2006
0
+0.00(+0.00%)
Nov 23, 2013
2002
2011
1992
2006
351,000
+12.45(+0.62%)
Nov 22, 2013
2014
2014
1986
1994
292,700
-23.46(-1.16%)
Nov 21, 2013
2028
2030
2011
2017
334,800
-14.40(-0.71%)
Nov 20, 2013
2010
2034
2009
2032
402,800
+20.83(+1.04%)
Nov 19, 2013
2014
2018
2010
2011
314,000
+5.17(+0.26%)
Nov 18, 2013
1981
2006
1981
2006
0
+0.00(+0.00%)
Nov 17, 2013
1981
2006
1981
2006
0
+0.00(+0.00%)
Nov 16, 2013
1981
2006
1981
2006
264,700
+38.08(+1.94%)
Nov 15, 2013
1980
1982
1963
1968
323,100
+4.00(+0.20%)
Nov 14, 2013
1993
1993
1964
1964
251,500
-31.92(-1.60%)
Nov 13, 2013
1984
2000
1984
1995
247,400
+18.18(+0.92%)
Nov 12, 2013
1996
1996
1973
1977
286,200
-7.57(-0.38%)
Nov 11, 2013
1987
1999
1985
1985
0
+0.00(+0.00%)
Nov 10, 2013
1987
1999
1985
1985
0
+0.00(+0.00%)
Nov 09, 2013
1987
1999
1985
1985
287,300
-19.17(-0.96%)
Nov 08, 2013
2015
2018
2001
2004
310,900
-9.63(-0.48%)
Nov 07, 2013
2015
2024
2011
2014
273,700
-0.26(-0.01%)
Nov 06, 2013
2028
2030
2010
2014
257,800
-11.24(-0.56%)
Nov 05, 2013
2035
2036
2023
2025
235,200
-14.25(-0.70%)
Nov 04, 2013
2037
2041
2031
2039
0
+0.00(+0.00%)
Nov 03, 2013
2037
2041
2031
2039
0
+0.00(+0.00%)
Nov 02, 2013
2037
2041
2031
2039
0
+0.00(+0.00%)
Nov 01, 2013
2037
2041
2031
2039
294,200
+9.33(+0.46%)
Oct 31, 2013
2051
2056
2030
2030
254,500
-29.49(-1.43%)
Oct 30, 2013
2055
2060
2044
2060
263,400
+7.82(+0.38%)
Oct 29, 2013
2047
2054
2039
2052
307,700
+3.62(+0.18%)
Oct 28, 2013
2037
2048
2031
2048
257,500
+13.75(+0.68%)
Oct 27, 2013
2047
2047
2024
2034
0
+0.00(+0.00%)
Oct 26, 2013
2047
2047
2024
2034
0
+0.00(+0.00%)
Oct 25, 2013
2047
2047
2024
2034
234,800
-12.30(-0.60%)
Oct 24, 2013
2035
2047
2028
2047
254,900
+10.94(+0.54%)
Oct 23, 2013
2063
2063
2036
2036
368,000
-20.37(-0.99%)
Oct 22, 2013
2051
2056
2045
2056
378,800
+3.11(+0.15%)
Oct 21, 2013
2054
2060
2048
2053
281,900
+0.61(+0.03%)
Oct 20, 2013
2047
2052
2041
2052
0
+0.00(+0.00%)
Oct 19, 2013
2047
2052
2041
2052
0
+0.00(+0.00%)
Oct 18, 2013
2047
2052
2041
2052
257,600
+11.79(+0.58%)
Oct 17, 2013
2051
2052
2036
2041
306,900
+6.00(+0.29%)
Oct 16, 2013
2040
2050
2034
2035
267,500
-6.35(-0.31%)
Oct 15, 2013
2035
2046
2034
2041
233,600
+20.69(+1.02%)
Oct 14, 2013
2026
2027
2020
2020
220,700
-4.63(-0.23%)
Oct 13, 2013
2018
2028
2013
2025
0
+0.00(+0.00%)
Oct 12, 2013
2018
2028
2013
2025
0
+0.00(+0.00%)
Oct 11, 2013
2018
2028
2013
2025
254,300
+23.50(+1.17%)
Oct 10, 2013
2001
2010
1998
2001
222,700
-1.36(-0.07%)
Oct 09, 2013
1988
2003
1981
2003
0
+0.00(+0.00%)
Oct 08, 2013
1988
2003
1981
2003
329,600
+8.34(+0.42%)
Oct 07, 2013
1997
2003
1991
1994
249,800
-2.56(-0.13%)
Oct 06, 2013
2000
2005
1986
1997
0
+0.00(+0.00%)
Oct 05, 2013
2000
2005
1986
1997
0
+0.00(+0.00%)
Oct 04, 2013
2000
2005
1986
1997
241,100
-2.49(-0.12%)
Oct 03, 2013
2012
2013
1999
1999
0
+0.00(+0.00%)
Oct 02, 2013
2012
2013
1999
1999
238,300
+0.60(+0.03%)
Oct 01, 2013
1998
2013
1991
1999
281,300
+1.91(+0.10%)
Sep 30, 2013
2002
2005
1994
1997
292,800
-14.84(-0.74%)
Sep 29, 2013
2012
2016
2008
2012
0
+0.00(+0.00%)
Sep 27, 2013
2012
2016
2008
2012
282,300
+4.48(+0.22%)
Sep 26, 2013
1992
2007
1991
2007
255,600
+9.26(+0.46%)
Sep 25, 2013
2005
2007
1989
1998
294,800
-9.04(-0.45%)
Sep 24, 2013
2002
2011
1990
2007
309,400
-2.31(-0.11%)
Sep 23, 2013
2001
2015
1995
2009
249,500
+3.83(+0.19%)
Sep 21, 2013
2009
2009
1994
2006
0
+0.00(+0.00%)
Sep 20, 2013
2009
2009
1994
2006
0
+0.00(+0.00%)
Sep 19, 2013
2009
2009
1994
2006
0
+0.00(+0.00%)
Sep 18, 2013
2009
2009
1994
2006
0
+0.00(+0.00%)
Sep 17, 2013
2009
2009
1994
2006
264,700
-7.79(-0.39%)
Sep 16, 2013
2012
2018
2004
2013
248,500
+19.05(+0.96%)
Sep 15, 2013
1995
2005
1992
1994
0
+0.00(+0.00%)
Sep 14, 2013
1995
2005
1992
1994
0
+0.00(+0.00%)
Sep 13, 2013
1995
2005
1992
1994
254,000
-9.74(-0.49%)
Sep 12, 2013
2005
2017
1995
2004
359,300
+0.21(+0.01%)
Sep 11, 2013
1996
2004
1987
2004
299,400
+9.79(+0.49%)
Sep 10, 2013
1978
1994
1975
1994
264,300
+19.39(+0.98%)
Sep 09, 2013
1964
1975
1963
1975
270,700
+19.36(+0.99%)
Sep 08, 2013
1954
1962
1949
1955
0
+0.00(+0.00%)
Sep 07, 2013
1954
1962
1949
1955
0
+0.00(+0.00%)
Sep 06, 2013
1954
1962
1949
1955
325,000
+3.66(+0.19%)
Sep 05, 2013
1944
1954
1938
1952
286,700
+18.62(+0.96%)
Sep 04, 2013
1930
1938
1922
1933
284,200
-0.71(-0.04%)
Sep 03, 2013
1934
1941
1928
1934
300,100
+8.93(+0.46%)
Sep 02, 2013
1925
1932
1921
1925
244,000
-1.55(-0.08%)
Sep 01, 2013
1919
1926
1910
1926
0
+18.82(+0.99%)
Aug 31, 2013
1892
1915
1892
1908
0
-18.82(-0.98%)
Aug 30, 2013
1919
1926
1910
1926
301,000
+18.82(+0.99%)
Aug 29, 2013
1892
1915
1892
1908
301,700
+23.02(+1.22%)
Aug 28, 2013
1863
1885
1862
1885
378,300
-1.32(-0.07%)
Aug 27, 2013
1884
1897
1881
1886
409,300
-2.02(-0.11%)
Aug 26, 2013
1877
1890
1877
1888
316,300
+17.70(+0.95%)
Aug 25, 2013
1862
1876
1855
1870
0
+0.00(+0.00%)
Aug 24, 2013
1862
1876
1855
1870
0
+0.00(+0.00%)
Aug 23, 2013
1862
1876
1855
1870
375,000
+21.04(+1.14%)
Aug 22, 2013
1848
1858
1839
1849
425,900
-18.34(-0.98%)
Aug 21, 2013
1891
1895
1864
1867
411,200
-20.39(-1.08%)
Aug 20, 2013
1910
1923
1886
1888
350,400
-29.79(-1.55%)
Aug 19, 2013
1917
1919
1910
1918
302,100
-2.47(-0.13%)
Aug 18, 2013
1904
1928
1902
1920
0
+0.00(+0.00%)
Aug 17, 2013
1904
1928
1902
1920
0
+0.00(+0.00%)
Aug 16, 2013
1904
1928
1902
1920
348,500
-3.80(-0.20%)
Aug 15, 2013
1913
1925
1909
1924
0
+0.00(+0.00%)
Aug 14, 2013
1913
1925
1909
1924
363,300
+10.88(+0.57%)
Aug 13, 2013
1893
1913
1891
1913
362,600
+28.20(+1.50%)
Aug 12, 2013
1878
1894
1878
1885
297,500
+4.12(+0.22%)
Aug 11, 2013
1885
1889
1876
1881
0
+0.00(+0.00%)
Aug 10, 2013
1885
1889
1876
1881
0
+0.00(+0.00%)
Aug 09, 2013
1885
1889
1876
1881
283,500
-3.26(-0.17%)
Aug 08, 2013
1885
1896
1879
1884
338,200
+5.64(+0.30%)
Aug 07, 2013
1892
1896
1878
1878
312,400
-28.29(-1.48%)
Aug 06, 2013
1914
1914
1896
1907
294,600
-9.60(-0.50%)
Aug 05, 2013
1921
1926
1916
1916
234,000
-7.16(-0.37%)
Aug 04, 2013
1936
1939
1921
1923
0
+0.00(+0.00%)
Aug 03, 2013
1936
1939
1921
1923
0
+0.00(+0.00%)
Aug 02, 2013
1936
1939
1921
1923
298,200
+2.64(+0.14%)
Aug 01, 2013
1917
1925
1907
1921
336,100
+6.71(+0.35%)
Jul 31, 2013
1915
1921
1911
1914
384,100
-3.02(-0.16%)
Jul 30, 2013
1902
1917
1901
1917
366,900
+17.16(+0.90%)
Jul 29, 2013
1909
1913
1899
1900
337,600
-10.92(-0.57%)
Jul 28, 2013
1912
1916
1902
1911
0
+0.00(+0.00%)
Jul 27, 2013
1912
1916
1902
1911
0
+0.00(+0.00%)
Jul 26, 2013
1912
1916
1902
1911
320,200
+1.20(+0.06%)
Jul 25, 2013
1907
1914
1904
1910
312,000
-2.47(-0.13%)
Jul 24, 2013
1904
1914
1901
1912
322,200
+7.93(+0.42%)
Jul 23, 2013
1891
1904
1886
1904
352,400
+23.80(+1.27%)
Jul 22, 2013
1881
1894
1873
1880
357,000
+8.94(+0.48%)
Jul 21, 2013
1880
1881
1861
1871
0
+0.00(+0.00%)
Jul 20, 2013
1880
1881
1861
1871
0
+0.00(+0.00%)
Jul 19, 2013
1880
1881
1861
1871
319,600
-4.07(-0.22%)
Jul 18, 2013
1883
1885
1871
1875
380,200
-12.01(-0.64%)
Jul 17, 2013
1871
1895
1857
1887
383,000
+21.13(+1.13%)
Jul 16, 2013
1876
1876
1860
1866
303,400
-8.80(-0.47%)
Jul 15, 2013
1870
1877
1848
1875
330,000
+5.18(+0.28%)
Jul 14, 2013
1874
1874
1863
1870
0
+0.00(+0.00%)
Jul 13, 2013
1874
1874
1863
1870
0
+0.00(+0.00%)
Jul 12, 2013
1874
1874
1863
1870
266,000
-7.62(-0.41%)
Jul 11, 2013
1840
1878
1840
1878
331,400
+53.44(+2.93%)
Jul 10, 2013
1836
1837
1819
1824
268,000
-6.19(-0.34%)
Jul 09, 2013
1829
1831
1815
1830
258,000
+13.50(+0.74%)
Jul 08, 2013
1831
1841
1810
1817
303,600
-16.46(-0.90%)
Jul 07, 2013
1849
1857
1829
1833
0
+0.00(+0.00%)
Jul 06, 2013
1849
1857
1829
1833
0
+0.00(+0.00%)
Jul 05, 2013
1849
1857
1829
1833
285,600
-5.83(-0.32%)
Jul 04, 2013
1830
1840
1826
1839
313,000
+14.48(+0.79%)
Jul 03, 2013
1854
1860
1823
1825
405,800
-30.36(-1.64%)
Jul 02, 2013
1861
1867
1850
1855
483,200
-0.71(-0.04%)
Jul 01, 2013
1852
1867
1850
1856
220,800
-7.59(-0.41%)
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%)
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.