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
)
3,119.90
-25.87 (-0.82%)
Daily Price
Updated: 3:59 PM EDT, May 15, 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 (%)
Jan 31, 2008
4506
4554
4331
4418
55,000
-40.09(-0.90%)
Jan 30, 2008
4426
4518
4390
4458
50,400
+38.65(+0.87%)
Jan 29, 2008
4721
4721
4409
4419
69,400
+0.00(+0.00%)
Jan 28, 2008
4721
4721
4409
4419
0
-342.40(-7.19%)
Jan 26, 2008
4717
4807
4658
4762
78,000
+43.96(+0.93%)
Jan 25, 2008
4753
4768
4625
4718
90,000
+14.68(+0.31%)
Jan 24, 2008
4573
4705
4510
4703
88,000
+143.30(+3.14%)
Jan 23, 2008
4818
4818
4512
4560
92,400
-354.69(-7.22%)
Jan 22, 2008
5189
5201
4891
4914
75,600
+0.00(+0.00%)
Jan 21, 2008
5189
5201
4891
4914
0
-266.07(-5.14%)
Jan 19, 2008
5141
5188
5093
5181
68,600
+28.88(+0.56%)
Jan 18, 2008
5236
5312
5040
5152
99,000
-138.98(-2.63%)
Jan 17, 2008
5395
5396
5289
5291
89,200
-153.18(-2.81%)
Jan 16, 2008
5504
5505
5406
5444
80,800
-54.11(-0.98%)
Jan 15, 2008
5508
5523
5457
5498
78,800
+0.00(+0.00%)
Jan 14, 2008
5508
5523
5457
5498
0
+13.22(+0.24%)
Jan 12, 2008
5471
5500
5424
5485
87,800
+28.14(+0.52%)
Jan 11, 2008
5449
5484
5407
5457
96,600
+20.73(+0.38%)
Jan 10, 2008
5365
5438
5347
5436
76,800
+49.28(+0.91%)
Jan 09, 2008
5415
5480
5345
5387
102,400
-6.81(-0.13%)
Jan 08, 2008
5357
5403
5333
5393
92,000
+0.00(+0.00%)
Jan 07, 2008
5357
5403
5333
5393
0
+31.77(+0.59%)
Jan 05, 2008
5328
5372
5318
5362
80,800
+41.71(+0.78%)
Jan 04, 2008
5270
5321
5211
5320
98,600
+47.05(+0.89%)
Jan 03, 2008
5265
5295
5202
5273
76,600
+0.00(+0.00%)
Jan 02, 2008
5265
5295
5202
5273
0
+11.25(+0.21%)
Jan 01, 2008
5320
5336
5249
5262
0
+0.00(+0.00%)
Dec 31, 2007
5320
5336
5249
5262
0
+0.00(+0.00%)
Dec 29, 2007
5320
5336
5249
5262
77,200
-47.33(-0.89%)
Dec 28, 2007
5248
5317
5204
5309
87,400
+75.54(+1.44%)
Dec 27, 2007
5209
5263
5159
5233
74,400
+32.17(+0.62%)
Dec 26, 2007
5233
5254
5179
5201
71,000
-33.08(-0.63%)
Dec 25, 2007
5133
5284
5105
5234
85,000
+0.00(+0.00%)
Dec 24, 2007
5133
5284
5105
5234
0
+132.48(+2.60%)
Dec 22, 2007
5017
5112
5014
5102
66,200
+58.24(+1.15%)
Dec 21, 2007
4965
5051
4923
5044
57,800
+101.76(+2.06%)
Dec 20, 2007
4878
4960
4868
4942
56,200
+105.61(+2.18%)
Dec 19, 2007
4856
4905
4812
4836
40,600
-40.59(-0.83%)
Dec 18, 2007
5007
5007
4875
4877
63,600
+0.00(+0.00%)
Dec 17, 2007
5007
5007
4875
4877
0
-131.15(-2.62%)
Dec 15, 2007
4900
5011
4860
5008
53,000
+49.87(+1.01%)
Dec 14, 2007
5078
5095
4954
4958
67,200
-137.50(-2.70%)
Dec 13, 2007
5148
5150
5055
5096
72,200
-79.54(-1.54%)
Dec 12, 2007
5181
5210
5104
5175
66,800
+13.16(+0.25%)
Dec 11, 2007
5011
5169
4991
5162
68,800
+0.00(+0.00%)
Dec 10, 2007
5011
5169
4991
5162
0
+70.16(+1.38%)
Dec 08, 2007
5038
5097
5021
5092
50,000
+56.69(+1.13%)
Dec 07, 2007
5056
5066
4995
5035
43,200
-7.58(-0.15%)
Dec 06, 2007
4917
5053
4893
5043
54,400
+126.76(+2.58%)
Dec 05, 2007
4882
4971
4882
4916
42,800
+47.28(+0.97%)
Dec 04, 2007
4839
4900
4798
4869
53,800
+0.00(+0.00%)
Dec 03, 2007
4839
4900
4798
4869
0
-3.17(-0.07%)
Dec 01, 2007
4994
4994
4862
4872
43,400
-131.55(-2.63%)
Nov 30, 2007
4871
5011
4815
5003
50,000
+199.94(+4.16%)
Nov 29, 2007
4871
4908
4779
4803
32,800
-57.72(-1.19%)
Nov 28, 2007
4920
4947
4857
4861
30,800
-97.74(-1.97%)
Nov 27, 2007
5103
5125
4952
4959
36,800
+0.00(+0.00%)
Nov 26, 2007
5103
5125
4952
4959
0
-73.28(-1.46%)
Nov 24, 2007
4946
5034
4897
5032
30,800
+47.97(+0.96%)
Nov 23, 2007
5114
5155
4970
4984
40,400
-230.07(-4.41%)
Nov 22, 2007
5308
5345
5207
5214
41,200
-79.47(-1.50%)
Nov 21, 2007
5231
5338
5159
5294
49,000
+23.88(+0.45%)
Nov 20, 2007
5325
5333
5240
5270
41,000
+0.00(+0.00%)
Nov 19, 2007
5325
5333
5240
5270
0
-46.45(-0.87%)
Nov 17, 2007
5273
5336
5224
5316
37,400
-49.00(-0.91%)
Nov 16, 2007
5391
5454
5339
5365
47,800
-47.42(-0.88%)
Nov 15, 2007
5247
5415
5165
5413
51,000
+254.57(+4.94%)
Nov 14, 2007
5239
5312
5085
5158
49,200
-29.61(-0.57%)
Nov 13, 2007
5181
5250
5033
5188
52,600
+0.00(+0.00%)
Nov 12, 2007
5181
5250
5033
5188
0
-127.81(-2.40%)
Nov 10, 2007
5276
5383
5218
5316
47,400
-14.48(-0.27%)
Nov 09, 2007
5559
5559
5328
5330
49,000
-271.76(-4.85%)
Nov 08, 2007
5566
5611
5470
5602
42,800
+65.21(+1.18%)
Nov 07, 2007
5593
5650
5510
5537
45,000
-97.88(-1.74%)
Nov 06, 2007
5748
5787
5603
5634
64,200
+0.00(+0.00%)
Nov 05, 2007
5748
5787
5603
5634
0
-143.36(-2.48%)
Nov 02, 2007
5812
5861
5740
5778
59,600
-136.48(-2.31%)
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.