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 (%)
Jul 31, 2009
5913
5978
5910
5951
83,850,000
+18.10(+0.31%)
Jul 30, 2009
5818
5937
5815
5933
67,094,800
+145.40(+2.51%)
Jul 29, 2009
5757
5812
5755
5787
55,648,000
+24.40(+0.42%)
Jul 28, 2009
5803
5826
5750
5763
56,695,000
-12.10(-0.21%)
Jul 27, 2009
5803
5808
5750
5775
53,574,800
+14.00(+0.24%)
Jul 24, 2009
5734
5788
5723
5761
72,840,800
-4.60(-0.08%)
Jul 23, 2009
5666
5766
5637
5766
84,618,800
+128.50(+2.28%)
Jul 22, 2009
5640
5649
5604
5637
58,600,800
+0.80(+0.01%)
Jul 21, 2009
5633
5677
5622
5636
55,187,600
+8.30(+0.15%)
Jul 20, 2009
5616
5660
5604
5628
52,073,200
+33.80(+0.60%)
Jul 17, 2009
5578
5602
5551
5594
56,099,600
+55.50(+1.00%)
Jul 16, 2009
5484
5561
5474
5539
60,522,800
+65.30(+1.19%)
Jul 15, 2009
5389
5474
5388
5473
65,452,800
+108.30(+2.02%)
Jul 14, 2009
5356
5397
5330
5365
66,895,600
+49.70(+0.94%)
Jul 13, 2009
5222
5316
5205
5315
52,452,800
+77.50(+1.48%)
Jul 10, 2009
5283
5286
5230
5238
55,289,200
-67.60(-1.27%)
Jul 09, 2009
5318
5347
5300
5305
64,030,200
+16.00(+0.30%)
Jul 08, 2009
5305
5353
5289
5289
59,482,800
-39.80(-0.75%)
Jul 07, 2009
5366
5397
5329
5329
53,146,200
-24.90(-0.47%)
Jul 06, 2009
5308
5358
5281
5354
51,297,600
+15.60(+0.29%)
Jul 03, 2009
5370
5373
5324
5338
39,599,200
-16.70(-0.31%)
Jul 02, 2009
5451
5461
5354
5355
55,100,400
-117.70(-2.15%)
Jul 01, 2009
5431
5481
5428
5473
56,558,200
+68.90(+1.27%)
Jun 30, 2009
5473
5482
5388
5404
82,670,000
-39.50(-0.73%)
Jun 29, 2009
5366
5457
5364
5444
86,302,800
+67.50(+1.26%)
Jun 26, 2009
5408
5429
5344
5376
125,096,304
+14.70(+0.27%)
Jun 25, 2009
5418
5437
5314
5361
73,917,200
-82.10(-1.51%)
Jun 24, 2009
5339
5453
5299
5443
56,771,600
+122.10(+2.29%)
Jun 23, 2009
5288
5365
5286
5321
66,699,100
+10.90(+0.21%)
Jun 22, 2009
5406
5420
5308
5310
56,859,100
-111.20(-2.05%)
Jun 19, 2009
5423
5449
5403
5422
100,820,096
+44.80(+0.83%)
Jun 18, 2009
5321
5386
5283
5377
66,312,200
+74.50(+1.41%)
Jun 17, 2009
5359
5380
5270
5302
74,744,400
-74.80(-1.39%)
Jun 16, 2009
5395
5427
5357
5377
61,674,200
-23.00(-0.43%)
Jun 15, 2009
5488
5493
5400
5400
63,462,400
-121.70(-2.20%)
Jun 12, 2009
5489
5532
5484
5522
54,145,200
+37.90(+0.69%)
Jun 11, 2009
5442
5502
5442
5484
48,150,000
+47.50(+0.87%)
Jun 10, 2009
5436
5476
5424
5436
69,656,000
+47.70(+0.89%)
Jun 09, 2009
5425
5438
5374
5389
52,009,400
-3.00(-0.06%)
Jun 08, 2009
5407
5421
5347
5392
62,500,800
-7.20(-0.13%)
Jun 05, 2009
5452
5486
5399
5399
75,054,304
-23.30(-0.43%)
Jun 04, 2009
5391
5443
5390
5422
52,118,400
+37.50(+0.70%)
Jun 03, 2009
5439
5455
5366
5385
59,746,800
-47.50(-0.87%)
Jun 02, 2009
5441
5448
5364
5432
84,223,696
+82.50(+1.54%)
Jun 01, 2009
5350
5350
5350
5350
0
+0.00(+0.00%)
May 29, 2009
5388
5402
5340
5350
90,196,704
-0.90(-0.02%)
May 28, 2009
5378
5386
5312
5351
56,698,200
-68.80(-1.27%)
May 27, 2009
5452
5463
5393
5419
62,784,200
-11.90(-0.22%)
May 26, 2009
5400
5442
5346
5431
65,931,600
-14.90(-0.27%)
May 25, 2009
5430
5453
5372
5446
26,639,800
+36.90(+0.68%)
May 22, 2009
5437
5463
5386
5409
56,954,200
-100.00(-1.82%)
May 21, 2009
5509
5509
5509
5509
0
+0.00(+0.00%)
May 20, 2009
5494
5546
5473
5509
74,763,000
+10.50(+0.19%)
May 19, 2009
5467
5524
5467
5499
78,173,400
+63.70(+1.17%)
May 18, 2009
5307
5435
5269
5435
58,802,800
+84.40(+1.58%)
May 15, 2009
5408
5410
5306
5351
119,639,696
-9.30(-0.17%)
May 14, 2009
5269
5366
5219
5360
96,043,000
+82.60(+1.57%)
May 13, 2009
5372
5407
5260
5277
129,031,104
-68.60(-1.28%)
May 12, 2009
5320
5402
5318
5346
94,165,200
-12.90(-0.24%)
May 11, 2009
5378
5382
5314
5359
81,655,296
-32.10(-0.60%)
May 08, 2009
5368
5401
5337
5391
87,044,600
+65.40(+1.23%)
May 07, 2009
5346
5412
5294
5326
99,516,400
+6.30(+0.12%)
May 06, 2009
5273
5355
5253
5319
87,878,800
+38.40(+0.73%)
May 05, 2009
5320
5336
5265
5281
86,134,200
-37.40(-0.70%)
May 04, 2009
5274
5328
5230
5318
69,517,000
+92.40(+1.77%)
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.