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 (%)
Sep 30, 2010
6285
6368
6276
6296
74,028,096
-15.30(-0.24%)
Sep 29, 2010
6354
6379
6304
6312
63,288,100
-22.80(-0.36%)
Sep 28, 2010
6303
6374
6259
6334
59,172,200
-4.50(-0.07%)
Sep 27, 2010
6370
6393
6339
6339
44,246,500
-21.87(-0.34%)
Sep 26, 2010
6294
6361
6361
6361
0
-0.03(-0.00%)
Sep 25, 2010
6294
6367
6272
6361
0
+0.00(+0.00%)
Sep 24, 2010
6294
6367
6272
6361
59,118,800
+57.60(+0.91%)
Sep 23, 2010
6371
6380
6272
6303
59,270,100
-41.70(-0.66%)
Sep 22, 2010
6440
6443
6344
6345
53,641,500
-75.50(-1.18%)
Sep 21, 2010
6439
6481
6420
6420
47,774,700
-41.60(-0.64%)
Sep 20, 2010
6415
6478
6412
6462
44,680,500
+73.00(+1.14%)
Sep 19, 2010
6459
6486
6383
6389
0
+0.00(+0.00%)
Sep 18, 2010
6459
6486
6383
6389
0
+0.00(+0.00%)
Sep 17, 2010
6459
6486
6383
6389
88,365,600
-35.20(-0.55%)
Sep 16, 2010
6427
6450
6418
6424
44,130,300
-9.80(-0.15%)
Sep 15, 2010
6468
6474
6418
6434
47,757,500
-32.30(-0.50%)
Sep 14, 2010
6467
6485
6432
6466
46,862,800
-5.50(-0.08%)
Sep 13, 2010
6494
6503
6467
6472
47,199,200
+4.10(+0.06%)
Sep 12, 2010
6413
6469
6405
6468
0
+0.00(+0.00%)
Sep 11, 2010
6413
6469
6405
6468
0
+0.00(+0.00%)
Sep 10, 2010
6413
6469
6405
6468
44,377,100
+42.40(+0.66%)
Sep 09, 2010
6362
6427
6353
6425
44,354,300
+38.30(+0.60%)
Sep 08, 2010
6340
6394
6301
6387
50,924,100
+26.80(+0.42%)
Sep 07, 2010
6404
6407
6328
6360
39,323,200
-58.10(-0.91%)
Sep 06, 2010
6430
6431
6410
6418
30,052,800
+17.59(+0.27%)
Sep 05, 2010
6356
6428
6335
6401
0
+0.01(+0.00%)
Sep 03, 2010
6356
6428
6335
6401
55,089,400
+67.10(+1.06%)
Sep 02, 2010
6322
6342
6308
6334
44,295,900
+1.20(+0.02%)
Sep 01, 2010
6206
6334
6197
6332
60,378,200
+151.50(+2.45%)
Aug 31, 2010
6126
6186
6125
6181
49,042,900
-24.30(-0.39%)
Aug 30, 2010
6216
6232
6188
6205
26,564,000
+22.06(+0.36%)
Aug 29, 2010
6120
6189
6105
6183
0
+0.04(+0.00%)
Aug 27, 2010
6120
6189
6105
6183
43,496,800
+51.30(+0.84%)
Aug 26, 2010
6140
6154
6110
6132
42,282,600
+33.20(+0.54%)
Aug 25, 2010
6117
6152
6047
6099
61,062,200
-45.50(-0.74%)
Aug 24, 2010
6173
6181
6096
6144
56,941,000
-65.40(-1.05%)
Aug 23, 2010
6195
6243
6178
6210
36,873,400
+23.68(+0.38%)
Aug 21, 2010
6281
6286
6173
6186
0
+0.02(+0.00%)
Aug 20, 2010
6281
6286
6173
6186
53,812,400
-95.60(-1.52%)
Aug 19, 2010
6395
6401
6265
6281
52,245,400
-81.50(-1.28%)
Aug 18, 2010
6349
6377
6330
6363
36,785,600
+3.20(+0.05%)
Aug 17, 2010
6303
6361
6293
6360
40,820,800
+74.00(+1.18%)
Aug 16, 2010
6301
6332
6242
6286
36,115,300
-8.64(-0.14%)
Aug 15, 2010
6319
6322
6238
6294
0
+0.04(+0.00%)
Aug 14, 2010
6319
6322
6238
6294
0
+0.00(+0.00%)
Aug 13, 2010
6319
6322
6238
6294
40,167,600
+14.90(+0.24%)
Aug 12, 2010
6264
6317
6238
6279
52,008,800
+13.60(+0.22%)
Aug 11, 2010
6367
6385
6255
6266
64,733,300
-129.20(-2.02%)
Aug 10, 2010
6387
6403
6355
6395
44,598,000
+3.30(+0.05%)
Aug 09, 2010
6375
6396
6363
6392
32,243,600
+70.30(+1.11%)
Aug 08, 2010
6388
6410
6284
6321
0
+0.00(+0.00%)
Aug 07, 2010
6388
6410
6284
6321
0
+0.00(+0.00%)
Aug 06, 2010
6388
6410
6284
6321
52,866,100
-53.50(-0.84%)
Aug 05, 2010
6381
6409
6362
6375
49,199,800
-5.40(-0.08%)
Aug 04, 2010
6328
6387
6299
6380
42,294,500
+42.60(+0.67%)
Aug 03, 2010
6334
6349
6295
6338
44,720,800
+16.10(+0.25%)
Aug 02, 2010
6244
6338
6231
6322
48,566,800
+120.82(+1.95%)
Aug 01, 2010
6205
6235
6162
6201
0
+0.00(+0.00%)
Jul 31, 2010
6205
6235
6162
6201
0
-0.02(-0.00%)
Jul 30, 2010
6205
6235
6162
6201
57,647,900
-19.80(-0.32%)
Jul 29, 2010
6294
6307
6218
6221
49,707,300
-56.90(-0.91%)
Jul 28, 2010
6305
6326
6263
6278
65,040,300
+2.30(+0.04%)
Jul 27, 2010
6240
6290
6216
6275
102,789,200
+75.70(+1.22%)
Jul 26, 2010
6219
6223
6143
6200
49,635,100
-1.80(-0.03%)
Jul 25, 2010
6170
6203
6146
6201
0
+0.00(+0.00%)
Jul 24, 2010
6170
6203
6146
6201
0
+0.00(+0.00%)
Jul 23, 2010
6170
6203
6146
6201
45,514,100
+7.10(+0.11%)
Jul 22, 2010
6109
6219
6102
6194
63,001,100
+61.50(+1.00%)
Jul 21, 2010
6151
6175
6133
6133
57,716,000
+9.30(+0.15%)
Jul 20, 2010
6179
6182
6069
6123
41,934,800
-33.20(-0.54%)
Jul 19, 2010
6152
6207
6142
6157
36,729,200
-27.77(-0.45%)
Jul 18, 2010
6301
6314
6159
6184
0
+0.00(+0.00%)
Jul 17, 2010
6301
6314
6159
6184
0
-0.03(-0.00%)
Jul 16, 2010
6301
6314
6159
6184
73,059,504
-106.70(-1.70%)
Jul 15, 2010
6328
6365
6260
6291
55,956,000
-41.20(-0.65%)
Jul 14, 2010
6327
6332
6259
6332
41,628,500
+33.70(+0.54%)
Jul 13, 2010
6241
6308
6221
6299
42,118,700
+70.30(+1.13%)
Jul 12, 2010
6219
6252
6191
6228
32,459,600
+17.81(+0.29%)
Jul 10, 2010
6190
6220
6155
6210
0
-0.01(-0.00%)
Jul 09, 2010
6190
6220
6155
6210
38,396,800
+54.80(+0.89%)
Jul 08, 2010
6157
6187
6131
6156
54,769,200
+56.50(+0.93%)
Jul 07, 2010
6020
6099
5996
6099
50,757,600
+36.10(+0.60%)
Jul 06, 2010
5951
6085
5938
6063
53,841,600
+120.80(+2.03%)
Jul 05, 2010
5981
5994
5935
5942
35,439,800
-32.00(-0.54%)
Jul 03, 2010
6002
6017
5958
5974
0
+0.00(+0.00%)
Jul 02, 2010
6002
6017
5958
5974
56,237,400
-7.40(-0.12%)
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.