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
Swiss Market Index
(IX:
SSMI
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 20, 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 (%)
Sep 28, 2007
8904
8941
8864
8934
67,090,200
+47.50(+0.53%)
Sep 27, 2007
8909
8931
8881
8886
69,560,400
+26.30(+0.30%)
Sep 26, 2007
8863
8894
8832
8860
71,362,400
+30.50(+0.35%)
Sep 25, 2007
8867
8887
8777
8829
77,853,600
-76.90(-0.86%)
Sep 24, 2007
8874
8940
8866
8906
80,303,600
+8.80(+0.10%)
Sep 21, 2007
8902
8958
8874
8897
148,191,200
+0.60(+0.01%)
Sep 20, 2007
8948
8977
8897
8897
80,604,400
-110.10(-1.22%)
Sep 19, 2007
8966
9058
8924
9007
128,352,200
+230.90(+2.63%)
Sep 18, 2007
8669
8798
8666
8776
85,255,800
+90.10(+1.04%)
Sep 17, 2007
8741
8746
8658
8686
54,840,000
-86.80(-0.99%)
Sep 14, 2007
8827
8840
8727
8773
65,435,000
-105.40(-1.19%)
Sep 13, 2007
8765
8892
8735
8878
67,005,000
+94.00(+1.07%)
Sep 12, 2007
8734
8796
8696
8784
70,677,400
+66.80(+0.77%)
Sep 11, 2007
8674
8731
8658
8717
66,848,600
+104.70(+1.22%)
Sep 10, 2007
8688
8714
8604
8612
80,134,800
-63.60(-0.73%)
Sep 07, 2007
8802
8853
8667
8676
88,324,400
-154.00(-1.74%)
Sep 06, 2007
8897
8897
8758
8830
71,846,200
-13.00(-0.15%)
Sep 05, 2007
8954
8963
8824
8843
86,982,200
-123.20(-1.37%)
Sep 04, 2007
8854
8975
8813
8966
79,542,600
+88.50(+1.00%)
Sep 03, 2007
8935
8938
8863
8878
40,953,400
-3.70(-0.04%)
Aug 31, 2007
8814
8908
8790
8882
69,383,600
+104.80(+1.19%)
Aug 30, 2007
8792
8798
8674
8777
60,213,800
+48.90(+0.56%)
Aug 29, 2007
8655
8736
8631
8728
68,577,200
+13.10(+0.15%)
Aug 28, 2007
8826
8840
8710
8715
68,706,200
-131.50(-1.49%)
Aug 27, 2007
8818
8853
8795
8846
38,070,600
+70.30(+0.80%)
Aug 24, 2007
8689
8776
8682
8776
58,536,000
+37.40(+0.43%)
Aug 23, 2007
8796
8824
8711
8738
83,281,600
+23.90(+0.27%)
Aug 22, 2007
8639
8741
8639
8715
80,506,400
+111.40(+1.29%)
Aug 21, 2007
8603
8645
8528
8603
80,150,800
+8.90(+0.10%)
Aug 20, 2007
8598
8651
8576
8594
78,814,800
+51.30(+0.60%)
Aug 17, 2007
8364
8655
8330
8543
180,382,592
+120.70(+1.43%)
Aug 16, 2007
8474
8535
8387
8422
137,323,600
-239.30(-2.76%)
Aug 15, 2007
8494
8678
8484
8662
95,860,400
+112.30(+1.31%)
Aug 14, 2007
8608
8668
8540
8549
96,575,600
-138.20(-1.59%)
Aug 13, 2007
8667
8708
8617
8688
76,061,000
+122.00(+1.42%)
Aug 10, 2007
8678
8688
8515
8566
136,223,104
-239.80(-2.72%)
Aug 09, 2007
8921
8927
8759
8805
120,738,704
-158.90(-1.77%)
Aug 08, 2007
8805
8992
8797
8964
98,208,000
+217.20(+2.48%)
Aug 07, 2007
8709
8751
8692
8747
93,260,800
+107.10(+1.24%)
Aug 06, 2007
8583
8665
8571
8640
97,325,800
-31.50(-0.36%)
Aug 03, 2007
8800
8817
8643
8671
75,007,800
-104.30(-1.19%)
Aug 02, 2007
8897
8910
8764
8776
124,069,104
-109.30(-1.23%)
Aug 01, 2007
8768
8890
8757
8885
110,360,304
+0.00(+0.00%)
Jul 31, 2007
8768
8890
8757
8885
110,434,800
+179.90(+2.07%)
Jul 30, 2007
8725
8756
8646
8705
98,012,200
-0.50(-0.01%)
Jul 27, 2007
8616
8782
8613
8706
128,627,296
-0.80(-0.01%)
Jul 26, 2007
8967
8980
8706
8706
145,920,096
-216.30(-2.42%)
Jul 25, 2007
8984
9028
8893
8923
108,198,600
-125.00(-1.38%)
Jul 24, 2007
9087
9145
9020
9048
89,440,800
-69.80(-0.77%)
Jul 23, 2007
9106
9118
9038
9118
75,330,400
+12.00(+0.13%)
Jul 20, 2007
9219
9240
9102
9106
136,678,496
-83.80(-0.91%)
Jul 19, 2007
9123
9279
9122
9189
93,295,600
+115.20(+1.27%)
Jul 18, 2007
9128
9162
9072
9074
85,131,400
-145.20(-1.57%)
Jul 17, 2007
9264
9272
9216
9219
67,405,000
-80.50(-0.87%)
Jul 16, 2007
9286
9337
9273
9300
50,359,800
+38.10(+0.41%)
Jul 13, 2007
9335
9355
9251
9262
79,858,200
+13.20(+0.14%)
Jul 12, 2007
9231
9253
9153
9248
81,638,600
+34.10(+0.37%)
Jul 11, 2007
9160
9226
9140
9214
78,005,200
-34.00(-0.37%)
Jul 10, 2007
9282
9328
9191
9248
74,265,000
-48.00(-0.52%)
Jul 09, 2007
9309
9324
9269
9296
55,818,400
+32.40(+0.35%)
Jul 06, 2007
9216
9264
9204
9264
76,167,600
+44.60(+0.48%)
Jul 05, 2007
9324
9336
9204
9219
64,314,200
-75.10(-0.81%)
Jul 04, 2007
9246
9300
9233
9294
42,430,200
+54.20(+0.59%)
Jul 03, 2007
9238
9261
9219
9240
56,270,400
+47.70(+0.52%)
Jul 02, 2007
9196
9232
9176
9193
55,510,800
-16.80(-0.18%)
Jun 29, 2007
9165
9209
9105
9209
66,526,000
+70.50(+0.77%)
Jun 28, 2007
9107
9146
9094
9139
74,779,600
+113.10(+1.25%)
Jun 27, 2007
9043
9054
8993
9026
102,752,896
-47.50(-0.52%)
Jun 26, 2007
9084
9116
9048
9073
80,411,200
-67.90(-0.74%)
Jun 25, 2007
9116
9155
9080
9141
61,001,600
-25.30(-0.28%)
Jun 22, 2007
9249
9261
9158
9166
108,723,400
-63.80(-0.69%)
Jun 21, 2007
9291
9319
9188
9230
85,275,000
-117.00(-1.25%)
Jun 20, 2007
9364
9398
9333
9347
73,947,200
+13.90(+0.15%)
Jun 19, 2007
9387
9405
9309
9333
66,444,600
-32.30(-0.34%)
Jun 18, 2007
9416
9441
9340
9366
63,291,000
-30.10(-0.32%)
Jun 15, 2007
9297
9430
9297
9396
174,629,200
+103.50(+1.11%)
Jun 14, 2007
9223
9292
9212
9292
98,913,600
+146.20(+1.60%)
Jun 13, 2007
9156
9179
9110
9146
98,589,600
-34.90(-0.38%)
Jun 12, 2007
9196
9254
9156
9181
86,756,600
-42.00(-0.46%)
Jun 11, 2007
9202
9223
9170
9223
67,864,600
+72.30(+0.79%)
Jun 08, 2007
9093
9169
9057
9151
112,046,200
-1.40(-0.02%)
Jun 07, 2007
9307
9320
9139
9152
88,712,800
-125.40(-1.35%)
Jun 06, 2007
9396
9425
9246
9278
125,503,696
-130.70(-1.39%)
Jun 05, 2007
9498
9504
9408
9408
114,858,304
-79.30(-0.84%)
Jun 04, 2007
9516
9548
9452
9488
61,706,400
-44.00(-0.46%)
Jun 01, 2007
9474
9537
9474
9532
121,822,704
+80.70(+0.85%)
May 31, 2007
9458
9479
9438
9451
84,946,000
+68.00(+0.72%)
May 30, 2007
9343
9383
9303
9383
61,979,800
-13.20(-0.14%)
May 29, 2007
9408
9417
9378
9396
48,113,200
+14.70(+0.16%)
May 25, 2007
9323
9385
9313
9381
62,490,000
+24.30(+0.26%)
May 24, 2007
9397
9434
9353
9357
71,205,000
-81.80(-0.87%)
May 23, 2007
9391
9458
9378
9439
71,101,600
+77.70(+0.83%)
May 22, 2007
9391
9404
9346
9361
96,485,200
-44.20(-0.47%)
May 21, 2007
9447
9474
9399
9405
57,492,200
-19.40(-0.21%)
May 18, 2007
9390
9430
9380
9425
132,117,800
+67.20(+0.72%)
May 17, 2007
9378
9394
9349
9358
90,378,800
+0.00(+0.00%)
May 16, 2007
9378
9394
9349
9358
90,378,800
-33.50(-0.36%)
May 15, 2007
9366
9403
9342
9391
79,040,800
+3.70(+0.04%)
May 14, 2007
9464
9466
9364
9387
82,158,200
-21.00(-0.22%)
May 11, 2007
9289
9412
9249
9408
89,699,000
+41.00(+0.44%)
May 10, 2007
9440
9441
9367
9367
78,661,000
-60.40(-0.64%)
May 09, 2007
9434
9472
9378
9428
120,105,904
+50.60(+0.54%)
May 08, 2007
9449
9471
9346
9377
84,317,000
-78.40(-0.83%)
May 07, 2007
9476
9479
9418
9456
56,227,600
+0.00(+0.00%)
May 04, 2007
9413
9470
9411
9456
85,803,800
+62.50(+0.67%)
May 03, 2007
9435
9458
9312
9393
155,019,504
-52.00(-0.55%)
May 02, 2007
9440
9462
9386
9445
120,229,904
+16.70(+0.18%)
May 01, 2007
9398
9474
9395
9428
54,283,800
+0.00(+0.00%)
Apr 30, 2007
9398
9474
9395
9428
54,283,800
+8.40(+0.09%)
Apr 27, 2007
9470
9486
9398
9420
73,784,200
-61.40(-0.65%)
Apr 26, 2007
9498
9515
9432
9481
127,788,400
+52.00(+0.55%)
Apr 25, 2007
9381
9429
9375
9429
76,769,800
+36.90(+0.39%)
Apr 24, 2007
9444
9448
9344
9392
80,425,400
-45.70(-0.48%)
Apr 23, 2007
9441
9468
9408
9438
76,121,200
+38.30(+0.41%)
Apr 20, 2007
9318
9417
9304
9400
116,175,696
+143.00(+1.54%)
Apr 19, 2007
9183
9262
9158
9257
81,882,200
-21.70(-0.23%)
Apr 18, 2007
9234
9289
9203
9278
122,686,800
+50.50(+0.55%)
Apr 17, 2007
9256
9260
9211
9228
85,741,000
-41.90(-0.45%)
Apr 16, 2007
9224
9280
9217
9270
77,481,400
+92.40(+1.01%)
Apr 13, 2007
9126
9191
9123
9178
60,349,600
+67.40(+0.74%)
Apr 12, 2007
9122
9139
9059
9110
111,808,000
-26.00(-0.28%)
Apr 11, 2007
9145
9181
9115
9136
85,857,200
-14.60(-0.16%)
Apr 10, 2007
9103
9160
9084
9151
94,010,600
+51.60(+0.57%)
Apr 09, 2007
9053
9101
9033
9099
63,509,000
+0.00(+0.00%)
Apr 05, 2007
9053
9101
9033
9099
68,414,000
+41.50(+0.46%)
Apr 04, 2007
9079
9081
9034
9058
107,111,296
+3.60(+0.04%)
Apr 03, 2007
9011
9078
8995
9054
73,666,000
+97.70(+1.09%)
Apr 02, 2007
8932
8976
8887
8956
71,884,200
-20.70(-0.23%)
Mar 30, 2007
8987
9031
8950
8977
67,828,600
-0.50(-0.01%)
Mar 29, 2007
8907
8979
8895
8978
45,364,600
+106.90(+1.21%)
Mar 28, 2007
8926
8932
8836
8871
57,719,400
-95.70(-1.07%)
Mar 27, 2007
9053
9058
8965
8966
60,405,400
-39.70(-0.44%)
Mar 26, 2007
9092
9092
8974
9006
50,881,600
-83.80(-0.92%)
Mar 23, 2007
9069
9107
9038
9090
49,151,200
+15.50(+0.17%)
Mar 22, 2007
9054
9101
9031
9074
111,317,400
+132.10(+1.48%)
Mar 21, 2007
8881
8961
8871
8942
55,620,400
+59.80(+0.67%)
Mar 20, 2007
8846
8886
8788
8882
62,198,000
+40.70(+0.46%)
Mar 19, 2007
8803
8845
8775
8842
61,836,200
+124.10(+1.42%)
Mar 16, 2007
8697
8761
8672
8718
131,977,400
+10.80(+0.12%)
Mar 15, 2007
8685
8722
8646
8707
93,444,600
+129.10(+1.51%)
Mar 14, 2007
8649
8691
8574
8578
125,766,304
-251.40(-2.85%)
Mar 13, 2007
8900
8906
8823
8829
64,869,800
-70.30(-0.79%)
Mar 12, 2007
8969
9001
8875
8899
59,879,600
-34.50(-0.39%)
Mar 10, 2007
8938
8965
8869
8934
76,883,000
-21.80(-0.24%)
Mar 09, 2007
8904
8966
8899
8956
80,410,600
+77.30(+0.87%)
Mar 08, 2007
8799
8879
8771
8878
95,236,000
+102.80(+1.17%)
Mar 07, 2007
8781
8792
8692
8776
166,839,008
+98.70(+1.14%)
Mar 06, 2007
8641
8708
8609
8677
109,098,704
+0.00(+0.00%)
Mar 05, 2007
8641
8708
8609
8677
0
-121.80(-1.38%)
Mar 03, 2007
8844
8878
8738
8799
117,170,600
+16.80(+0.19%)
Mar 02, 2007
8785
8906
8622
8782
247,398,592
-7.80(-0.09%)
Mar 01, 2007
8742
8863
8704
8790
168,811,904
-120.10(-1.35%)
Feb 28, 2007
9130
9136
8892
8910
155,950,000
-313.20(-3.40%)
Feb 27, 2007
9243
9267
9223
9223
88,625,200
+0.00(+0.00%)
Feb 26, 2007
9243
9267
9223
9223
0
-35.00(-0.38%)
Feb 24, 2007
9259
9272
9206
9258
75,431,000
+6.20(+0.07%)
Feb 23, 2007
9239
9286
9233
9252
86,077,200
+44.70(+0.49%)
Feb 22, 2007
9334
9358
9198
9207
76,673,000
-108.20(-1.16%)
Feb 21, 2007
9359
9359
9274
9315
61,841,800
-30.30(-0.32%)
Feb 20, 2007
9338
9377
9336
9346
46,258,000
+0.00(+0.00%)
Feb 19, 2007
9338
9377
9336
9346
0
+9.30(+0.10%)
Feb 17, 2007
9280
9337
9272
9336
85,844,200
+30.90(+0.33%)
Feb 16, 2007
9332
9336
9262
9305
111,212,304
+6.20(+0.07%)
Feb 15, 2007
9276
9299
9232
9299
75,720,200
+59.20(+0.64%)
Feb 14, 2007
9274
9288
9231
9240
78,439,000
-21.60(-0.23%)
Feb 13, 2007
9248
9273
9227
9262
56,875,800
+0.00(+0.00%)
Feb 12, 2007
9248
9273
9227
9262
0
-30.50(-0.33%)
Feb 10, 2007
9268
9309
9260
9292
55,549,000
+62.80(+0.68%)
Feb 09, 2007
9292
9301
9202
9229
90,126,200
-58.90(-0.63%)
Feb 08, 2007
9272
9288
9235
9288
62,206,800
+22.00(+0.24%)
Feb 07, 2007
9259
9303
9259
9266
51,029,000
+8.30(+0.09%)
Feb 06, 2007
9250
9261
9225
9258
49,954,000
+0.00(+0.00%)
Feb 05, 2007
9250
9261
9225
9258
0
-2.60(-0.03%)
Feb 03, 2007
9231
9264
9226
9260
62,193,400
+42.60(+0.46%)
Feb 02, 2007
9206
9252
9201
9218
74,199,200
+82.80(+0.91%)
Feb 01, 2007
9132
9159
9092
9135
64,505,200
-11.90(-0.13%)
Jan 31, 2007
9106
9149
9092
9147
51,995,400
+36.20(+0.40%)
Jan 30, 2007
9045
9128
9023
9111
55,232,000
+0.00(+0.00%)
Jan 29, 2007
9045
9128
9023
9111
0
+69.70(+0.77%)
Jan 27, 2007
9109
9114
9041
9041
71,285,800
-93.00(-1.02%)
Jan 26, 2007
9184
9201
9115
9134
66,832,200
-19.00(-0.21%)
Jan 25, 2007
9135
9156
9116
9153
60,854,200
+47.60(+0.52%)
Jan 24, 2007
9104
9148
9071
9106
80,638,200
+3.30(+0.04%)
Jan 23, 2007
9154
9182
9085
9102
64,020,400
+0.00(+0.00%)
Jan 22, 2007
9154
9182
9085
9102
0
-52.90(-0.58%)
Jan 20, 2007
9077
9155
9054
9155
81,031,200
+55.80(+0.61%)
Jan 19, 2007
9117
9151
9075
9099
62,533,400
-5.30(-0.06%)
Jan 18, 2007
9080
9119
9064
9105
56,226,400
+31.60(+0.35%)
Jan 17, 2007
9104
9115
9067
9073
49,699,200
-28.70(-0.32%)
Jan 16, 2007
9063
9113
9048
9102
52,641,800
+0.00(+0.00%)
Jan 15, 2007
9063
9113
9048
9102
0
+68.90(+0.76%)
Jan 13, 2007
8979
9033
8968
9033
67,872,400
+44.90(+0.50%)
Jan 12, 2007
8906
8988
8885
8988
74,392,400
+126.30(+1.43%)
Jan 11, 2007
8847
8874
8815
8862
63,554,400
-12.40(-0.14%)
Jan 10, 2007
8894
8920
8874
8874
55,593,000
+23.70(+0.27%)
Jan 09, 2007
8917
8932
8837
8850
61,637,200
+0.00(+0.00%)
Jan 08, 2007
8917
8932
8837
8850
0
-49.90(-0.56%)
Jan 06, 2007
8918
8949
8899
8900
66,975,800
-25.00(-0.28%)
Jan 05, 2007
8881
8925
8866
8925
69,011,800
+5.00(+0.06%)
Jan 04, 2007
8890
8922
8869
8920
67,381,600
+0.00(+0.00%)
Jan 03, 2007
8890
8922
8869
8920
0
+134.50(+1.53%)
Dec 30, 2006
8814
8820
8754
8786
18,379,000
-17.60(-0.20%)
Dec 29, 2006
8849
8849
8798
8803
28,374,600
-18.90(-0.21%)
Dec 28, 2006
8756
8822
8752
8822
24,141,400
+0.00(+0.00%)
Dec 27, 2006
8756
8822
8752
8822
0
+95.50(+1.09%)
Dec 26, 2006
8770
8778
8727
8727
24,646,400
+0.00(+0.00%)
Dec 23, 2006
8770
8778
8727
8727
24,646,400
-48.70(-0.55%)
Dec 22, 2006
8782
8798
8770
8775
51,898,000
+4.60(+0.05%)
Dec 21, 2006
8811
8826
8764
8771
56,620,600
+7.70(+0.09%)
Dec 20, 2006
8778
8802
8742
8763
58,270,800
-61.20(-0.69%)
Dec 19, 2006
8783
8838
8781
8824
71,070,600
+0.00(+0.00%)
Dec 18, 2006
8783
8838
8781
8824
0
+37.40(+0.43%)
Dec 16, 2006
8803
8828
8777
8787
129,474,496
+10.30(+0.12%)
Dec 15, 2006
8693
8777
8693
8777
66,458,000
+98.10(+1.13%)
Dec 14, 2006
8658
8713
8656
8678
64,602,800
+8.40(+0.10%)
Dec 13, 2006
8598
8672
8582
8670
63,129,400
+76.10(+0.89%)
Dec 12, 2006
8579
8614
8576
8594
57,533,200
+0.00(+0.00%)
Dec 11, 2006
8579
8614
8576
8594
0
+53.10(+0.62%)
Dec 09, 2006
8558
8569
8496
8541
63,871,000
-30.00(-0.35%)
Dec 08, 2006
8499
8595
8499
8571
100,092,096
+61.00(+0.72%)
Dec 07, 2006
8462
8511
8457
8510
54,344,400
+57.80(+0.68%)
Dec 06, 2006
8496
8533
8452
8452
67,900,400
-27.30(-0.32%)
Dec 05, 2006
8458
8479
8398
8479
58,029,000
+0.00(+0.00%)
Dec 04, 2006
8458
8479
8398
8479
0
+59.10(+0.70%)
Dec 02, 2006
8496
8551
8391
8420
75,255,800
-64.30(-0.76%)
Dec 01, 2006
8578
8596
8485
8485
68,793,400
-85.30(-1.00%)
Nov 30, 2006
8495
8572
8469
8570
66,800,000
+107.70(+1.27%)
Nov 29, 2006
8490
8515
8432
8462
80,413,200
-55.10(-0.65%)
Nov 28, 2006
8622
8656
8517
8517
64,445,800
+0.00(+0.00%)
Nov 27, 2006
8622
8656
8517
8517
0
-124.20(-1.44%)
Nov 25, 2006
8739
8745
8585
8642
62,351,400
-109.80(-1.25%)
Nov 24, 2006
8791
8819
8749
8751
33,741,400
-27.20(-0.31%)
Nov 23, 2006
8797
8823
8770
8778
50,729,000
+3.90(+0.04%)
Nov 22, 2006
8755
8825
8755
8775
53,150,000
+14.60(+0.17%)
Nov 21, 2006
8716
8770
8674
8760
67,735,800
+0.00(+0.00%)
Nov 20, 2006
8716
8770
8674
8760
0
+14.20(+0.16%)
Nov 18, 2006
8784
8820
8724
8746
67,063,600
-43.60(-0.50%)
Nov 17, 2006
8790
8802
8762
8789
59,396,600
-1.80(-0.02%)
Nov 16, 2006
8787
8809
8753
8791
53,054,400
+57.40(+0.66%)
Nov 15, 2006
8760
8776
8713
8734
76,672,000
-18.30(-0.21%)
Nov 14, 2006
8662
8769
8654
8752
55,751,200
+0.00(+0.00%)
Nov 13, 2006
8662
8769
8654
8752
0
+16.30(+0.19%)
Nov 11, 2006
8729
8739
8704
8736
49,980,200
-28.40(-0.32%)
Nov 10, 2006
8791
8800
8748
8764
57,232,800
-12.50(-0.14%)
Nov 09, 2006
8801
8823
8752
8777
61,710,400
-58.90(-0.67%)
Nov 08, 2006
8803
8836
8783
8836
73,717,600
+37.10(+0.42%)
Nov 07, 2006
8723
8798
8718
8798
54,248,000
+0.00(+0.00%)
Nov 06, 2006
8723
8798
8718
8798
0
+100.00(+1.15%)
Nov 04, 2006
8670
8724
8634
8698
51,426,800
+52.80(+0.61%)
Nov 03, 2006
8600
8664
8574
8646
77,116,000
+32.70(+0.38%)
Nov 02, 2006
8581
8631
8573
8613
55,854,400
+43.30(+0.51%)
Nov 01, 2006
8576
8630
8570
8570
79,967,200
-82.70(-0.96%)
Oct 31, 2006
8648
8662
8620
8652
39,896,600
+0.00(+0.00%)
Oct 30, 2006
8648
8662
8620
8652
0
-43.00(-0.49%)
Oct 27, 2006
8684
8699
8650
8695
62,529,800
+21.60(+0.25%)
Oct 26, 2006
8724
8750
8673
8674
82,975,000
-8.70(-0.10%)
Oct 25, 2006
8658
8702
8643
8682
55,607,800
+19.80(+0.23%)
Oct 24, 2006
8691
8708
8638
8663
50,793,000
-34.90(-0.40%)
Oct 23, 2006
8663
8712
8636
8698
45,913,400
+54.60(+0.63%)
Oct 20, 2006
8641
8661
8609
8643
49,495,400
+22.30(+0.26%)
Oct 19, 2006
8596
8632
8553
8621
52,089,200
+0.50(+0.01%)
Oct 18, 2006
8575
8632
8567
8620
50,778,400
+84.90(+0.99%)
Oct 17, 2006
8617
8622
8522
8535
55,283,400
-96.80(-1.12%)
Oct 16, 2006
8660
8671
8621
8632
45,222,800
-19.00(-0.22%)
Oct 13, 2006
8676
8678
8622
8651
49,976,000
-22.60(-0.26%)
Oct 12, 2006
8641
8674
8602
8674
57,561,200
+35.70(+0.41%)
Oct 11, 2006
8605
8638
8585
8638
51,361,800
+10.80(+0.13%)
Oct 10, 2006
8564
8627
8551
8627
58,817,400
+78.30(+0.92%)
Oct 09, 2006
8501
8549
8490
8549
41,607,800
+27.70(+0.33%)
Oct 06, 2006
8515
8530
8486
8521
85,248,600
+10.20(+0.12%)
Oct 05, 2006
8504
8515
8473
8511
63,197,800
+62.10(+0.74%)
Oct 04, 2006
8413
8451
8409
8449
44,770,600
+58.70(+0.70%)
Oct 03, 2006
8375
8390
8346
8390
42,383,000
+9.00(+0.11%)
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.