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
)
11,209.63
-51.28 (-0.46%)
Daily Price
Updated: 5:30 PM EDT, May 2, 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 (%)
Mar 31, 2009
4812
4929
4811
4927
68,965,000
+181.60(+3.83%)
Mar 30, 2009
4798
4838
4714
4746
63,487,000
-126.50(-2.60%)
Mar 27, 2009
4966
4982
4867
4872
72,124,800
-94.40(-1.90%)
Mar 26, 2009
4978
5002
4898
4967
69,089,000
-3.70(-0.07%)
Mar 25, 2009
4919
5007
4902
4970
72,022,800
+46.70(+0.95%)
Mar 24, 2009
4986
4996
4887
4924
84,775,000
-7.40(-0.15%)
Mar 23, 2009
4863
4931
4830
4931
88,367,600
+143.90(+3.01%)
Mar 20, 2009
4727
4842
4721
4787
207,423,104
-7.40(-0.15%)
Mar 19, 2009
4827
4902
4765
4795
154,076,496
+11.30(+0.24%)
Mar 18, 2009
4840
4871
4730
4783
103,665,800
-30.50(-0.63%)
Mar 17, 2009
4767
4826
4742
4814
90,250,400
-2.60(-0.05%)
Mar 16, 2009
4788
4823
4750
4816
83,253,600
+89.70(+1.90%)
Mar 13, 2009
4713
4775
4684
4727
84,568,600
+80.90(+1.74%)
Mar 12, 2009
4557
4694
4482
4646
96,989,200
+68.80(+1.50%)
Mar 11, 2009
4508
4627
4487
4577
99,717,200
+64.50(+1.43%)
Mar 10, 2009
4297
4532
4296
4512
103,649,800
+204.80(+4.75%)
Mar 09, 2009
4320
4345
4235
4308
97,872,800
-3.90(-0.09%)
Mar 07, 2009
4380
4419
4312
4312
88,720,800
-78.60(-1.79%)
Mar 06, 2009
4435
4504
4390
4390
93,102,400
-73.50(-1.65%)
Mar 05, 2009
4402
4470
4350
4464
96,657,600
+105.70(+2.43%)
Mar 04, 2009
4472
4520
4357
4358
93,625,400
-80.30(-1.81%)
Mar 03, 2009
4577
4577
4438
4438
93,228,800
+0.00(+0.00%)
Mar 02, 2009
4577
4577
4438
4438
0
-252.40(-5.38%)
Feb 28, 2009
4675
4691
4609
4691
97,413,904
-80.10(-1.68%)
Feb 27, 2009
4784
4802
4722
4771
105,439,696
+68.30(+1.45%)
Feb 26, 2009
4774
4792
4661
4702
96,527,400
-20.50(-0.43%)
Feb 25, 2009
4751
4777
4669
4723
117,943,504
-74.10(-1.54%)
Feb 24, 2009
4899
4939
4788
4797
87,622,304
+0.00(+0.00%)
Feb 23, 2009
4899
4939
4788
4797
0
-54.10(-1.12%)
Feb 21, 2009
4921
4947
4808
4851
158,034,304
-139.30(-2.79%)
Feb 20, 2009
5002
5049
4965
4990
99,438,400
+35.00(+0.71%)
Feb 19, 2009
4959
4997
4911
4956
73,684,000
+14.20(+0.29%)
Feb 18, 2009
5003
5029
4937
4941
78,400,200
-136.30(-2.68%)
Feb 17, 2009
5098
5114
5077
5078
36,491,800
+0.00(+0.00%)
Feb 16, 2009
5098
5114
5077
5078
0
-49.20(-0.96%)
Feb 14, 2009
5153
5202
5091
5127
87,191,600
+20.10(+0.39%)
Feb 13, 2009
5098
5138
5062
5107
91,655,200
-17.10(-0.33%)
Feb 12, 2009
5084
5168
5055
5124
102,077,296
-20.90(-0.41%)
Feb 11, 2009
5146
5235
5108
5145
111,035,000
-13.80(-0.27%)
Feb 10, 2009
5101
5177
5076
5158
79,192,400
+0.00(+0.00%)
Feb 09, 2009
5101
5177
5076
5158
0
+35.40(+0.69%)
Feb 07, 2009
5147
5153
5053
5123
115,773,600
+16.20(+0.32%)
Feb 06, 2009
5126
5141
5005
5107
114,627,200
-118.60(-2.27%)
Feb 05, 2009
5191
5228
5142
5226
96,771,800
+7.90(+0.15%)
Feb 04, 2009
5201
5246
5142
5218
81,667,000
+50.60(+0.98%)
Feb 03, 2009
5251
5259
5140
5167
72,107,200
+0.00(+0.00%)
Feb 02, 2009
5251
5259
5140
5167
0
-123.00(-2.33%)
Jan 31, 2009
5284
5326
5206
5290
95,821,800
+17.10(+0.32%)
Jan 30, 2009
5365
5369
5242
5273
102,816,600
-145.00(-2.68%)
Jan 29, 2009
5352
5454
5339
5418
112,385,696
+69.00(+1.29%)
Jan 28, 2009
5441
5442
5291
5349
64,608,000
-68.20(-1.26%)
Jan 27, 2009
5300
5457
5299
5417
82,754,000
+0.00(+0.00%)
Jan 26, 2009
5300
5457
5299
5417
0
+110.20(+2.08%)
Jan 24, 2009
5327
5352
5195
5307
114,935,200
-22.50(-0.42%)
Jan 23, 2009
5403
5460
5308
5329
95,614,200
+25.20(+0.48%)
Jan 22, 2009
5292
5376
5249
5304
103,839,504
-16.80(-0.32%)
Jan 21, 2009
5413
5430
5314
5321
82,597,600
-60.40(-1.12%)
Jan 20, 2009
5497
5517
5319
5381
74,106,600
+0.00(+0.00%)
Jan 19, 2009
5497
5517
5319
5381
0
-54.10(-1.00%)
Jan 17, 2009
5497
5511
5429
5436
82,118,200
+53.10(+0.99%)
Jan 16, 2009
5416
5448
5330
5382
82,430,800
+3.60(+0.07%)
Jan 15, 2009
5584
5586
5329
5379
82,618,600
-155.50(-2.81%)
Jan 14, 2009
5568
5568
5452
5534
74,759,400
-57.50(-1.03%)
Jan 13, 2009
5657
5667
5588
5592
68,473,600
+0.00(+0.00%)
Jan 12, 2009
5657
5667
5588
5592
0
-105.40(-1.85%)
Jan 10, 2009
5754
5754
5648
5697
66,495,000
-53.90(-0.94%)
Jan 09, 2009
5698
5764
5679
5751
55,762,600
-10.60(-0.18%)
Jan 08, 2009
5778
5806
5732
5762
58,311,200
-37.60(-0.65%)
Jan 07, 2009
5779
5882
5731
5799
66,998,600
+43.20(+0.75%)
Jan 06, 2009
5734
5773
5696
5756
65,574,600
+0.00(+0.00%)
Jan 05, 2009
5734
5773
5696
5756
0
+222.50(+4.02%)
Jan 03, 2009
5529
5582
5514
5534
0
+0.00(+0.00%)
Jan 02, 2009
5529
5582
5514
5534
0
-0.93(-0.02%)
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.