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
Shanghai
(IX:
SHANG
)
3,157.97
-13.18 (-0.42%)
Daily Price
Updated: 3:59 PM EDT, May 21, 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 (%)
Oct 31, 2009
3007
3027
2984
2996
0
+0.00(+0.00%)
Oct 30, 2009
3007
3027
2984
2996
104,800
+35.38(+1.20%)
Oct 29, 2009
2975
2993
2952
2960
110,200
-70.86(-2.34%)
Oct 28, 2009
3014
3038
2974
3031
101,000
+9.87(+0.33%)
Oct 27, 2009
3086
3086
3020
3021
120,800
-88.11(-2.83%)
Oct 26, 2009
3114
3123
3083
3110
114,800
+1.72(+0.06%)
Oct 25, 2009
3057
3123
3057
3108
0
+0.00(+0.00%)
Oct 24, 2009
3057
3123
3057
3108
0
+0.00(+0.00%)
Oct 23, 2009
3057
3123
3057
3108
138,600
+56.44(+1.85%)
Oct 22, 2009
3069
3081
3045
3051
103,000
-19.18(-0.62%)
Oct 21, 2009
3081
3106
3063
3071
135,400
-13.86(-0.45%)
Oct 20, 2009
3063
3085
3054
3084
143,600
+46.18(+1.52%)
Oct 19, 2009
2975
3040
2962
3038
120,600
+61.64(+2.07%)
Oct 16, 2009
2993
3008
2932
2977
92,200
-3.16(-0.11%)
Oct 15, 2009
2995
3014
2967
2980
98,600
+9.26(+0.31%)
Oct 14, 2009
2946
3011
2944
2971
129,600
+34.34(+1.17%)
Oct 13, 2009
2890
2938
2887
2936
80,000
+41.71(+1.44%)
Oct 12, 2009
2927
2932
2894
2894
88,200
-17.24(-0.59%)
Oct 09, 2009
2840
2913
2835
2912
85,600
+132.29(+4.76%)
Oct 08, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 07, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 06, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 05, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 02, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 01, 2009
2779
2779
2779
2779
0
+0.00(+0.00%)
Sep 30, 2009
2773
2804
2764
2779
64,800
+24.89(+0.90%)
Sep 29, 2009
2764
2780
2712
2755
73,600
-8.98(-0.32%)
Sep 28, 2009
2844
2858
2753
2764
71,800
-75.32(-2.65%)
Sep 25, 2009
2837
2864
2813
2839
75,200
-14.71(-0.52%)
Sep 24, 2009
2825
2886
2783
2854
102,600
+10.83(+0.38%)
Sep 23, 2009
2898
2924
2826
2843
107,600
-54.83(-1.89%)
Sep 22, 2009
2956
2983
2897
2898
124,000
-69.46(-2.34%)
Sep 21, 2009
2938
2969
2872
2967
136,200
+4.34(+0.15%)
Sep 18, 2009
3063
3068
2941
2963
168,000
-97.59(-3.19%)
Sep 17, 2009
3016
3064
3016
3060
160,800
+60.55(+2.02%)
Sep 16, 2009
3028
3029
2961
3000
147,400
-34.02(-1.12%)
Sep 15, 2009
3029
3050
2999
3034
144,400
+6.99(+0.23%)
Sep 14, 2009
2991
3033
2985
3027
143,800
+36.95(+1.24%)
Sep 11, 2009
2917
2999
2916
2990
123,200
+64.91(+2.22%)
Sep 10, 2009
2935
2959
2911
2925
105,800
-21.38(-0.73%)
Sep 09, 2009
2944
2962
2900
2946
130,800
+15.78(+0.54%)
Sep 08, 2009
2866
2931
2832
2930
128,000
+49.36(+1.71%)
Sep 07, 2009
2878
2919
2860
2881
131,200
+19.51(+0.68%)
Sep 04, 2009
2841
2876
2828
2862
128,800
+16.59(+0.58%)
Sep 03, 2009
2722
2854
2716
2845
129,800
+130.05(+4.79%)
Sep 02, 2009
2681
2730
2669
2715
84,000
+31.25(+1.16%)
Sep 01, 2009
2649
2727
2640
2684
98,000
+15.97(+0.60%)
Aug 31, 2009
2818
2818
2663
2668
118,200
-192.94(-6.74%)
Aug 28, 2009
2938
2949
2843
2861
123,000
-85.71(-2.91%)
Aug 27, 2009
2948
2988
2910
2946
136,800
-21.19(-0.71%)
Aug 26, 2009
2890
2996
2872
2968
130,400
+51.79(+1.78%)
Aug 25, 2009
2980
2980
2824
2916
145,200
-77.63(-2.59%)
Aug 24, 2009
2982
3005
2945
2993
122,800
+32.66(+1.10%)
Aug 21, 2009
2905
2970
2883
2961
126,800
+49.19(+1.69%)
Aug 20, 2009
2798
2915
2798
2912
110,000
+126.00(+4.52%)
Aug 19, 2009
2916
2929
2761
2786
114,400
-125.30(-4.30%)
Aug 18, 2009
2845
2921
2827
2911
106,200
+40.25(+1.40%)
Aug 17, 2009
2995
3020
2867
2871
125,000
-176.34(-5.79%)
Aug 14, 2009
3138
3146
3039
3047
125,800
-93.59(-2.98%)
Aug 13, 2009
3113
3150
3060
3141
117,000
+27.84(+0.89%)
Aug 12, 2009
3256
3256
3105
3113
134,400
-152.01(-4.66%)
Aug 11, 2009
3261
3273
3223
3265
103,800
+14.97(+0.46%)
Aug 10, 2009
3288
3308
3201
3250
126,600
-10.93(-0.34%)
Aug 07, 2009
3353
3374
3244
3261
153,200
-95.64(-2.85%)
Aug 06, 2009
3401
3420
3310
3356
174,800
-72.17(-2.11%)
Aug 05, 2009
3467
3468
3385
3428
202,600
-42.94(-1.24%)
Aug 04, 2009
3477
3478
3405
3471
211,400
+8.85(+0.26%)
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.