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 30, 2014
8788
8841
8772
8835
45,893,500
+58.40(+0.67%)
Sep 29, 2014
8797
8801
8744
8777
41,792,300
+2.30(+0.03%)
Sep 26, 2014
8756
8806
8727
8774
43,838,800
+1.60(+0.02%)
Sep 25, 2014
8813
8845
8745
8773
46,226,900
-24.40(-0.28%)
Sep 24, 2014
8772
8801
8754
8797
43,417,000
+33.40(+0.38%)
Sep 23, 2014
8804
8814
8730
8764
40,921,300
-53.70(-0.61%)
Sep 22, 2014
8817
8840
8801
8818
36,882,600
-22.70(-0.26%)
Sep 19, 2014
8869
8874
8823
8840
71,793,104
+9.70(+0.11%)
Sep 18, 2014
8819
8833
8788
8830
45,184,800
+4.90(+0.06%)
Sep 17, 2014
8809
8830
8802
8826
41,623,100
+21.20(+0.24%)
Sep 16, 2014
8790
8809
8778
8804
34,195,300
+8.00(+0.09%)
Sep 15, 2014
8768
8801
8752
8796
27,850,000
+0.50(+0.01%)
Sep 12, 2014
8833
8833
8779
8796
30,241,000
-33.10(-0.37%)
Sep 11, 2014
8830
8832
8793
8829
31,978,300
+12.90(+0.15%)
Sep 10, 2014
8806
8818
8774
8816
38,012,100
-9.50(-0.11%)
Sep 09, 2014
8824
8847
8821
8826
40,308,500
+8.40(+0.10%)
Sep 08, 2014
8803
8819
8777
8817
29,267,200
+28.40(+0.32%)
Sep 05, 2014
8823
8832
8766
8789
40,467,200
-46.00(-0.52%)
Sep 04, 2014
8794
8856
8786
8835
53,966,400
+31.20(+0.35%)
Sep 03, 2014
8795
8854
8794
8804
53,313,000
+46.30(+0.53%)
Sep 02, 2014
8756
8777
8740
8757
37,751,800
+10.30(+0.12%)
Sep 01, 2014
8706
8755
8699
8747
36,393,100
+88.00(+1.02%)
Aug 29, 2014
8652
8669
8610
8659
32,948,700
+36.80(+0.43%)
Aug 28, 2014
8655
8658
8598
8622
34,125,900
-47.60(-0.55%)
Aug 27, 2014
8661
8690
8645
8670
32,272,500
-3.50(-0.04%)
Aug 26, 2014
8612
8676
8604
8673
32,063,100
+61.70(+0.72%)
Aug 25, 2014
8602
8617
8576
8612
24,850,000
+57.40(+0.67%)
Aug 22, 2014
8576
8580
8534
8554
30,278,200
-15.80(-0.18%)
Aug 21, 2014
8540
8592
8536
8570
36,488,200
+42.10(+0.49%)
Aug 20, 2014
8536
8539
8507
8528
33,567,200
+2.50(+0.03%)
Aug 19, 2014
8473
8528
8473
8525
29,182,400
+71.80(+0.85%)
Aug 18, 2014
8436
8465
8424
8454
30,241,000
+86.90(+1.04%)
Aug 15, 2014
8460
8484
8367
8367
47,221,200
-63.40(-0.75%)
Aug 14, 2014
8366
8436
8366
8430
38,422,300
+41.40(+0.49%)
Aug 13, 2014
8352
8389
8343
8389
28,415,800
+58.90(+0.71%)
Aug 12, 2014
8336
8362
8316
8330
38,533,600
-0.10(-0.00%)
Aug 11, 2014
8312
8359
8308
8330
39,215,200
+55.20(+0.67%)
Aug 08, 2014
8263
8282
8184
8275
62,157,000
-32.10(-0.39%)
Aug 07, 2014
8299
8345
8280
8307
61,470,800
+16.60(+0.20%)
Aug 06, 2014
8302
8304
8219
8290
54,014,900
-51.80(-0.62%)
Aug 05, 2014
8322
8388
8309
8342
46,474,400
+38.00(+0.46%)
Aug 04, 2014
8382
8410
8286
8304
58,677,900
-106.27(-1.26%)
Aug 03, 2014
8480
8507
8396
8410
0
+0.00(+0.00%)
Aug 02, 2014
8480
8507
8396
8410
0
+0.00(+0.00%)
Aug 01, 2014
8480
8507
8396
8410
0
-0.03(-0.00%)
Jul 31, 2014
8480
8506
8396
8410
52,491,900
-87.10(-1.03%)
Jul 30, 2014
8513
8536
8474
8497
52,930,900
-34.70(-0.41%)
Jul 29, 2014
8539
8563
8502
8532
47,108,700
+2.00(+0.02%)
Jul 28, 2014
8568
8568
8492
8530
34,669,800
-41.40(-0.48%)
Jul 25, 2014
8602
8620
8552
8572
36,622,900
-65.50(-0.76%)
Jul 24, 2014
8637
8661
8593
8637
44,364,500
+31.90(+0.37%)
Jul 23, 2014
8564
8612
8562
8605
46,981,100
+10.90(+0.13%)
Jul 22, 2014
8543
8598
8526
8594
45,928,400
+80.20(+0.94%)
Jul 21, 2014
8513
8526
8478
8514
33,566,400
+2.57(+0.03%)
Jul 20, 2014
8522
8530
8489
8511
0
+0.00(+0.00%)
Jul 19, 2014
8522
8530
8489
8511
0
+0.03(+0.00%)
Jul 18, 2014
8522
8530
8489
8511
38,636,100
-36.70(-0.43%)
Jul 17, 2014
8569
8614
8538
8548
32,260,000
-69.00(-0.80%)
Jul 16, 2014
8605
8651
8597
8617
32,833,000
+42.80(+0.50%)
Jul 15, 2014
8555
8616
8555
8574
38,850,200
+8.60(+0.10%)
Jul 14, 2014
8495
8593
8490
8566
36,119,800
+97.18(+1.15%)
Jul 13, 2014
8488
8505
8428
8469
0
+0.00(+0.00%)
Jul 12, 2014
8488
8505
8428
8469
0
+0.02(+0.00%)
Jul 11, 2014
8488
8505
8428
8468
36,397,500
-5.70(-0.07%)
Jul 10, 2014
8537
8545
8431
8474
55,609,700
-65.50(-0.77%)
Jul 09, 2014
8562
8563
8506
8540
34,570,000
-14.80(-0.17%)
Jul 08, 2014
8612
8618
8554
8554
40,546,800
-58.30(-0.68%)
Jul 07, 2014
8667
8675
8603
8613
36,714,900
-65.42(-0.75%)
Jul 06, 2014
8688
8708
8677
8678
0
+0.00(+0.00%)
Jul 05, 2014
8688
8708
8677
8678
0
+0.02(+0.00%)
Jul 04, 2014
8688
8708
8677
8678
21,512,200
-16.10(-0.19%)
Jul 03, 2014
8613
8696
8605
8694
40,854,000
+87.10(+1.01%)
Jul 02, 2014
8615
8642
8596
8607
33,728,800
-0.80(-0.01%)
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.