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
S&P Oil & Gas Expl Bear -2X Direxion
(NY:
DRIP
)
9.460
-0.040 (-0.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2021
104.34
106.79
99.35
106.04
330,839
+5.56(+5.53%)
Apr 29, 2021
96.34
103.40
94.36
100.48
427,097
+0.00(+0.00%)
Apr 28, 2021
108.58
108.58
98.88
100.48
467,253
-9.23(-8.41%)
Apr 27, 2021
112.25
114.70
109.15
109.71
237,575
-4.52(-3.96%)
Apr 26, 2021
121.20
121.67
112.63
114.23
260,449
-5.84(-4.86%)
Apr 23, 2021
123.37
125.44
118.64
120.07
239,411
-3.48(-2.82%)
Apr 22, 2021
119.03
125.63
119.03
123.55
429,078
+2.35(+1.94%)
Apr 21, 2021
131.47
132.31
120.45
121.20
292,317
-5.37(-4.24%)
Apr 20, 2021
117.25
129.58
117.25
126.57
372,526
+10.55(+9.09%)
Apr 19, 2021
115.64
118.00
110.65
116.02
330,597
+0.19(+0.16%)
Apr 16, 2021
110.94
116.58
110.56
115.83
230,385
+3.48(+3.10%)
Apr 15, 2021
108.39
114.98
108.39
112.35
280,439
+3.48(+3.20%)
Apr 14, 2021
116.21
116.30
103.03
108.86
414,318
-10.17(-8.54%)
Apr 13, 2021
119.03
121.72
118.01
119.03
198,495
-1.04(-0.86%)
Apr 12, 2021
111.69
120.26
109.52
120.07
243,311
+5.56(+4.85%)
Apr 09, 2021
110.84
115.08
108.39
114.51
251,708
+4.52(+4.11%)
Apr 08, 2021
106.89
113.29
106.89
109.99
353,221
+4.52(+4.29%)
Apr 07, 2021
104.81
108.02
104.03
105.47
263,832
+0.47(+0.45%)
Apr 06, 2021
104.44
105.76
99.27
105.00
328,956
-1.60(-1.50%)
Apr 05, 2021
98.41
108.02
98.41
106.60
319,061
+9.42(+9.69%)
Apr 01, 2021
105.85
107.07
96.62
97.19
455,292
-11.58(-10.65%)
Mar 31, 2021
109.99
111.59
106.60
108.77
297,763
-1.51(-1.37%)
Mar 30, 2021
112.35
115.45
107.55
110.28
343,465
+0.56(+0.51%)
Mar 29, 2021
106.42
112.25
104.63
109.71
423,515
+6.22(+6.01%)
Mar 26, 2021
105.57
109.33
102.98
103.50
449,611
-7.53(-6.79%)
Mar 25, 2021
119.98
124.31
110.18
111.03
619,814
-3.48(-3.04%)
Mar 24, 2021
111.78
114.89
107.83
114.51
546,395
-3.86(-3.26%)
Mar 23, 2021
114.70
119.60
110.75
118.38
540,713
+10.27(+9.49%)
Mar 22, 2021
105.66
110.37
105.00
108.11
341,897
+3.11(+2.96%)
Mar 19, 2021
110.65
112.72
102.46
105.00
321,091
-5.75(-5.19%)
Mar 18, 2021
99.54
111.97
98.88
110.75
489,129
+13.00(+13.30%)
Mar 17, 2021
100.20
102.46
96.62
97.75
317,434
-0.94(-0.95%)
Mar 16, 2021
95.96
99.92
95.58
98.69
345,130
+5.74(+6.18%)
Mar 15, 2021
92.67
95.87
91.77
92.95
309,880
+0.94(+1.02%)
Mar 12, 2021
90.78
92.95
88.90
92.01
331,062
+1.88(+2.09%)
Mar 11, 2021
92.57
93.70
88.15
90.12
426,760
-3.96(-4.20%)
Mar 10, 2021
100.29
101.89
92.95
94.08
510,917
-7.35(-7.24%)
Mar 09, 2021
97.28
101.61
94.45
101.42
395,953
+5.09(+5.28%)
Mar 08, 2021
92.01
98.13
90.50
96.34
475,597
+3.01(+3.23%)
Mar 05, 2021
95.11
103.31
92.67
93.32
550,479
-7.91(-7.81%)
Mar 04, 2021
107.45
108.67
97.19
101.23
602,671
-7.72(-7.09%)
Mar 03, 2021
111.12
111.12
102.46
108.96
429,704
-4.33(-3.82%)
Mar 02, 2021
111.69
113.57
107.36
113.29
280,989
+1.70(+1.52%)
Mar 01, 2021
112.44
115.55
109.71
111.59
348,218
-6.69(-5.65%)
Feb 26, 2021
116.77
127.13
113.67
118.28
584,502
+4.99(+4.41%)
Feb 25, 2021
105.94
114.80
105.28
113.29
508,480
+6.50(+6.08%)
Feb 24, 2021
115.45
117.15
104.91
106.79
624,916
-9.23(-7.95%)
Feb 23, 2021
121.01
133.72
115.03
116.02
504,476
-5.18(-4.27%)
Feb 22, 2021
127.70
128.36
114.42
121.20
554,222
-8.01(-6.20%)
Feb 19, 2021
134.01
134.95
127.98
129.21
227,922
-7.25(-5.31%)
Feb 18, 2021
128.36
136.55
127.60
136.46
322,665
+11.02(+8.78%)
Feb 17, 2021
127.60
131.56
123.67
125.44
303,108
-2.92(-2.27%)
Feb 16, 2021
129.11
132.97
124.68
128.36
387,181
-9.42(-6.84%)
Feb 12, 2021
149.07
149.64
137.40
137.77
307,584
-8.19(-5.61%)
Feb 11, 2021
141.26
151.81
140.50
145.97
325,741
+5.46(+3.89%)
Feb 10, 2021
145.78
148.98
138.90
140.50
349,442
-7.16(-4.85%)
Feb 09, 2021
145.50
149.83
143.24
147.66
255,801
+4.80(+3.36%)
Feb 08, 2021
158.68
158.68
141.45
142.86
392,264
-21.00(-12.82%)
Feb 05, 2021
158.96
165.46
158.21
163.86
210,273
-1.13(-0.68%)
Feb 04, 2021
164.90
171.96
163.39
164.99
222,002
-1.22(-0.74%)
Feb 03, 2021
183.45
184.01
164.90
166.21
349,692
-19.87(-10.68%)
Feb 02, 2021
177.61
186.46
174.60
186.09
176,060
-2.45(-1.30%)
Feb 01, 2021
186.27
197.29
183.35
188.53
167,107
-7.72(-3.93%)
Jan 29, 2021
185.14
198.33
176.76
196.25
265,566
+13.47(+7.37%)
Jan 28, 2021
177.04
190.60
172.81
182.79
205,226
+0.00(+0.00%)
Jan 27, 2021
194.65
198.04
171.87
182.79
351,911
-4.14(-2.22%)
Jan 26, 2021
174.22
187.03
167.63
186.93
186,722
+9.32(+5.25%)
Jan 25, 2021
180.53
186.93
174.60
177.61
259,292
+1.13(+0.64%)
Jan 22, 2021
187.87
191.64
176.39
176.48
240,006
-1.60(-0.90%)
Jan 21, 2021
168.57
184.20
165.46
178.08
249,631
+11.21(+6.72%)
Jan 20, 2021
162.45
170.92
160.47
166.87
205,107
+1.98(+1.20%)
Jan 19, 2021
164.61
169.51
161.22
164.90
197,579
-6.22(-3.63%)
Jan 15, 2021
165.84
175.63
164.61
171.11
310,664
+10.92(+6.82%)
Jan 14, 2021
169.23
169.60
156.51
160.19
446,871
-11.96(-6.95%)
Jan 13, 2021
167.53
174.41
166.78
172.15
278,759
+6.03(+3.63%)
Jan 12, 2021
182.69
182.69
165.46
166.12
430,107
-21.09(-11.27%)
Jan 11, 2021
205.30
208.78
186.65
187.22
262,224
-8.57(-4.38%)
Jan 08, 2021
185.80
198.33
185.80
195.78
306,310
+6.12(+3.23%)
Jan 07, 2021
193.81
197.29
184.39
189.66
288,875
-7.82(-3.96%)
Jan 06, 2021
208.03
212.74
193.62
197.48
368,618
-16.29(-7.62%)
Jan 05, 2021
241.27
241.27
200.12
213.77
471,227
-32.11(-13.06%)
Jan 04, 2021
242.97
254.08
235.24
245.88
176,799
-4.24(-1.69%)
Dec 31, 2020
250.12
250.12
250.12
159,837
+6.69(+2.75%)
Dec 30, 2020
261.05
261.99
241.46
243.44
159,837
-18.08(-6.91%)
Dec 29, 2020
250.40
264.06
248.90
261.52
134,241
+5.37(+2.10%)
Dec 28, 2020
243.81
257.47
240.99
256.15
114,371
+8.66(+3.50%)
Dec 24, 2020
239.48
252.00
239.48
247.49
109,363
+6.97(+2.90%)
Dec 23, 2020
257.00
257.84
232.89
240.52
242,139
-23.45(-8.88%)
Dec 22, 2020
256.62
265.10
252.29
263.96
150,227
+8.59(+3.37%)
Dec 21, 2020
270.06
274.67
250.76
255.37
201,074
+8.47(+3.43%)
Dec 18, 2020
240.02
251.51
237.01
246.90
130,879
+6.40(+2.66%)
Dec 17, 2020
235.41
246.05
234.47
240.49
148,277
-0.38(-0.16%)
Dec 16, 2020
233.05
242.75
231.64
240.87
190,704
+6.69(+2.85%)
Dec 15, 2020
238.33
249.16
233.15
234.18
238,366
-11.30(-4.60%)
Dec 14, 2020
216.95
246.24
215.73
245.48
316,857
+18.55(+8.17%)
Dec 11, 2020
221.28
234.37
220.86
226.93
276,128
+8.94(+4.10%)
Dec 10, 2020
245.86
245.86
215.26
217.99
389,831
-27.68(-11.27%)
Dec 09, 2020
242.00
255.28
230.89
245.67
500,639
-4.24(-1.70%)
Dec 08, 2020
262.81
263.66
242.19
249.91
332,634
-7.72(-3.00%)
Dec 07, 2020
249.72
261.02
246.33
257.63
261,985
+15.91(+6.58%)
Dec 04, 2020
279.10
279.10
241.72
241.72
420,049
-48.21(-16.63%)
Dec 03, 2020
295.11
305.65
279.85
289.93
223,520
-8.57(-2.87%)
Dec 02, 2020
324.11
325.71
281.63
298.50
229,008
-21.38(-6.68%)
Dec 01, 2020
297.74
321.38
291.90
319.87
154,951
+2.54(+0.80%)
Nov 30, 2020
285.88
317.70
284.28
317.33
244,042
+37.95(+13.58%)
Nov 27, 2020
275.14
284.75
270.19
279.38
149,135
+7.25(+2.66%)
Nov 25, 2020
269.68
281.26
265.35
272.13
250,863
+8.00(+3.03%)
Nov 24, 2020
274.67
277.78
259.89
264.13
285,249
-29.75(-10.12%)
Nov 23, 2020
345.86
346.14
292.28
293.88
296,217
-64.12(-17.91%)
Nov 20, 2020
354.71
363.09
347.74
358.01
126,716
+6.78(+1.93%)
Nov 19, 2020
373.54
382.30
349.16
351.23
190,458
-17.89(-4.85%)
Nov 18, 2020
346.80
369.59
333.43
369.12
215,933
+15.07(+4.26%)
Nov 17, 2020
378.16
387.01
353.77
354.05
160,030
-11.96(-3.27%)
Nov 16, 2020
375.24
395.01
362.90
366.01
145,024
-47.27(-11.44%)
Nov 13, 2020
455.00
455.37
407.54
413.28
152,926
-49.53(-10.70%)
Nov 12, 2020
441.62
471.38
427.03
462.81
122,077
+34.56(+8.07%)
Nov 11, 2020
410.27
436.82
408.76
428.25
102,157
+6.31(+1.49%)
Nov 10, 2020
446.43
461.59
421.94
421.94
120,492
-27.02(-6.02%)
Nov 09, 2020
523.36
523.36
419.59
448.97
182,548
-220.44(-32.93%)
Nov 06, 2020
632.12
671.76
614.13
669.40
38,274
+38.70(+6.14%)
Nov 05, 2020
636.35
641.25
596.52
630.70
28,592
-4.71(-0.74%)
Nov 04, 2020
625.15
669.22
606.31
635.41
31,916
+1.51(+0.24%)
Nov 03, 2020
593.79
643.88
585.69
633.90
49,467
+12.05(+1.94%)
Nov 02, 2020
659.89
699.35
602.83
621.85
61,362
-52.45(-7.78%)
Oct 30, 2020
686.16
710.93
666.86
674.30
43,828
+3.95(+0.59%)
Oct 29, 2020
734.66
752.73
667.43
670.35
44,231
-33.62(-4.78%)
Oct 28, 2020
682.68
708.95
667.61
703.96
58,432
+67.51(+10.61%)
Oct 27, 2020
615.54
641.81
615.54
636.45
35,373
+14.41(+2.32%)
Oct 26, 2020
583.81
631.08
581.46
622.04
55,023
+60.83(+10.84%)
Oct 23, 2020
562.62
575.24
546.14
561.21
51,347
-3.67(-0.65%)
Oct 22, 2020
627.69
633.72
563.00
564.88
52,911
-67.89(-10.73%)
Oct 21, 2020
607.44
632.77
596.71
632.77
38,303
+28.53(+4.72%)
Oct 20, 2020
623.17
633.88
586.92
604.24
30,983
-25.42(-4.04%)
Oct 19, 2020
597.18
631.08
591.72
629.67
24,050
+22.88(+3.77%)
Oct 16, 2020
571.76
606.78
571.76
606.78
29,544
+37.66(+6.62%)
Oct 15, 2020
617.80
626.18
568.37
569.12
36,274
-24.11(-4.06%)
Oct 14, 2020
593.41
594.36
551.61
593.23
49,844
-6.68(-1.11%)
Oct 13, 2020
574.96
600.57
564.51
599.91
31,778
+27.59(+4.82%)
Oct 12, 2020
580.98
599.44
567.42
572.32
28,766
-3.11(-0.54%)
Oct 09, 2020
548.22
584.66
539.93
575.43
45,782
+17.51(+3.14%)
Oct 08, 2020
600.00
610.17
557.54
557.91
37,521
-52.45(-8.59%)
Oct 07, 2020
634.75
643.41
607.35
610.36
36,120
-38.32(-5.91%)
Oct 06, 2020
597.37
651.22
580.21
648.69
58,409
+31.45(+5.10%)
Oct 05, 2020
652.74
664.32
617.24
617.24
47,567
-61.30(-9.03%)
Oct 02, 2020
764.60
767.33
665.87
678.54
53,046
-36.25(-5.07%)
Oct 01, 2020
685.98
721.29
678.35
714.79
39,420
+45.86(+6.86%)
Sep 30, 2020
655.94
677.12
639.55
668.93
25,040
+9.89(+1.50%)
Sep 29, 2020
627.60
682.59
626.09
659.04
31,267
+39.83(+6.43%)
Sep 28, 2020
635.69
652.55
603.58
619.22
28,990
-44.63(-6.72%)
Sep 25, 2020
662.34
682.31
653.14
663.85
25,540
+16.01(+2.47%)
Sep 24, 2020
661.02
692.10
615.92
647.84
44,044
-10.74(-1.63%)
Sep 23, 2020
587.67
658.58
579.38
658.58
30,126
+63.84(+10.73%)
Sep 22, 2020
586.45
598.31
561.40
594.73
21,336
+7.16(+1.22%)
Sep 21, 2020
578.44
608.15
575.05
587.58
46,684
+43.88(+8.07%)
Sep 18, 2020
542.19
559.33
532.26
543.70
24,255
+0.47(+0.09%)
Sep 17, 2020
569.68
577.22
543.23
543.23
34,414
-3.20(-0.59%)
Sep 16, 2020
588.61
602.01
522.13
546.43
50,401
-59.23(-9.78%)
Sep 15, 2020
582.96
608.57
579.48
605.65
18,148
+4.71(+0.78%)
Sep 14, 2020
617.90
627.50
587.01
600.95
33,703
-22.22(-3.57%)
Sep 11, 2020
620.82
641.15
612.53
623.17
35,226
-6.87(-1.09%)
Sep 10, 2020
567.24
630.04
563.19
630.04
52,032
+66.95(+11.89%)
Sep 09, 2020
559.04
581.93
554.85
563.09
31,358
-14.69(-2.54%)
Sep 08, 2020
542.47
584.00
537.01
577.78
57,289
+60.64(+11.73%)
Sep 04, 2020
507.16
536.35
496.14
517.14
95,154
-0.94(-0.18%)
Sep 03, 2020
513.28
522.51
488.74
518.08
93,609
+9.79(+1.93%)
Sep 02, 2020
480.42
509.29
480.42
508.29
161,263
+24.76(+5.12%)
Sep 01, 2020
480.42
495.77
476.27
483.53
58,673
+3.30(+0.69%)
Aug 31, 2020
450.10
480.42
447.65
480.23
63,807
+28.62(+6.34%)
Aug 28, 2020
465.16
467.80
449.06
451.61
40,854
-12.62(-2.72%)
Aug 27, 2020
467.99
481.17
461.40
464.22
56,131
-11.30(-2.38%)
Aug 26, 2020
446.33
475.52
446.33
475.52
59,692
+29.19(+6.54%)
Aug 25, 2020
435.97
459.51
434.09
446.33
62,285
-2.82(-0.63%)
Aug 24, 2020
468.93
480.23
438.80
449.16
104,940
-30.13(-6.29%)
Aug 21, 2020
470.81
484.94
466.11
479.29
62,760
+15.07(+3.25%)
Aug 20, 2020
450.10
465.16
444.37
464.22
61,530
+28.25(+6.48%)
Aug 19, 2020
430.32
438.33
421.93
435.97
41,245
+6.59(+1.54%)
Aug 18, 2020
419.97
432.21
411.49
429.38
41,357
+16.01(+3.87%)
Aug 17, 2020
409.61
423.73
409.61
413.38
37,223
+4.71(+1.15%)
Aug 14, 2020
433.15
437.86
406.79
408.67
66,939
-21.66(-5.03%)
Aug 13, 2020
413.38
433.15
408.67
430.32
53,873
+19.77(+4.82%)
Aug 12, 2020
406.78
420.91
402.07
410.55
86,774
-14.12(-3.33%)
Aug 11, 2020
392.66
428.44
385.13
424.67
103,143
+13.18(+3.20%)
Aug 10, 2020
437.86
439.74
408.67
411.49
90,828
-32.96(-7.42%)
Aug 07, 2020
466.11
477.40
441.62
444.45
65,079
-16.95(-3.67%)
Aug 06, 2020
452.92
464.22
444.45
461.40
55,690
+15.07(+3.38%)
Aug 05, 2020
442.56
463.28
437.86
446.33
87,550
-20.72(-4.44%)
Aug 04, 2020
491.53
497.18
459.51
467.05
113,274
-17.89(-3.69%)
Aug 03, 2020
491.53
500.95
474.58
484.94
78,518
-10.36(-2.09%)
Jul 31, 2020
503.77
518.73
495.30
495.30
81,679
+0.00(+0.00%)
Jul 30, 2020
489.65
515.07
485.88
495.30
55,922
+25.42(+5.41%)
Jul 29, 2020
500.00
508.48
469.87
469.87
88,955
-35.78(-7.08%)
Jul 28, 2020
498.12
506.60
481.17
505.65
84,827
+14.12(+2.87%)
Jul 27, 2020
474.58
499.06
473.64
491.53
68,952
+17.89(+3.78%)
Jul 24, 2020
470.81
473.64
451.04
473.64
88,953
+6.59(+1.41%)
Jul 23, 2020
474.58
482.11
457.63
467.05
89,608
+0.00(+0.00%)
Jul 22, 2020
471.76
488.70
465.16
467.05
124,888
+8.47(+1.85%)
Jul 21, 2020
509.42
511.30
447.27
458.57
188,151
-73.45(-13.81%)
Jul 20, 2020
519.78
532.96
503.77
532.02
83,117
+7.53(+1.44%)
Jul 17, 2020
496.24
527.31
479.29
524.49
82,838
+21.66(+4.31%)
Jul 16, 2020
511.30
520.72
482.11
502.83
98,226
+5.65(+1.14%)
Jul 15, 2020
501.89
526.37
493.41
497.18
131,911
-33.90(-6.38%)
Jul 14, 2020
588.52
596.99
530.14
531.08
85,433
-50.85(-8.74%)
Jul 13, 2020
540.49
582.87
540.49
581.93
114,145
+25.42(+4.57%)
Jul 10, 2020
605.47
612.06
555.26
556.50
102,064
-45.20(-7.51%)
Jul 09, 2020
544.26
601.70
538.61
601.70
135,101
+57.44(+10.55%)
Jul 08, 2020
541.44
558.38
525.43
544.26
105,475
+0.00(+0.00%)
Jul 07, 2020
522.60
546.14
516.01
544.26
85,728
+34.84(+6.84%)
Jul 06, 2020
485.88
525.43
484.94
509.42
114,042
-2.82(-0.55%)
Jul 02, 2020
509.42
521.29
492.47
512.25
78,989
-27.31(-5.06%)
Jul 01, 2020
504.71
542.38
488.70
539.55
91,638
+32.02(+6.31%)
Jun 30, 2020
548.03
561.21
503.77
507.54
102,251
-32.02(-5.93%)
Jun 29, 2020
555.56
568.27
527.31
539.55
133,609
-24.48(-4.34%)
Jun 26, 2020
525.43
568.73
524.49
564.03
145,303
+49.91(+9.71%)
Jun 25, 2020
549.91
558.38
502.83
514.13
163,784
-20.72(-3.87%)
Jun 24, 2020
485.88
538.61
485.88
534.85
198,705
+65.91(+14.06%)
Jun 23, 2020
448.21
472.70
444.45
468.93
86,717
+4.71(+1.01%)
Jun 22, 2020
458.57
481.17
455.75
464.22
126,016
+4.71(+1.02%)
Jun 19, 2020
404.90
459.51
404.90
459.51
111,380
+24.48(+5.63%)
Jun 18, 2020
449.16
457.63
411.49
435.03
116,029
-4.71(-1.07%)
Jun 17, 2020
404.90
439.74
404.90
439.74
141,180
+37.67(+9.37%)
Jun 16, 2020
380.42
427.50
374.77
402.07
167,082
-22.60(-5.32%)
Jun 15, 2020
479.29
485.88
414.32
424.67
229,330
-7.53(-1.74%)
Jun 12, 2020
414.32
468.93
401.13
432.21
170,129
-37.67(-8.02%)
Jun 11, 2020
465.16
476.46
423.73
469.87
246,071
+74.39(+18.81%)
Jun 10, 2020
360.64
398.31
359.70
395.48
295,860
+49.91(+14.44%)
Jun 09, 2020
330.51
357.82
328.63
345.58
219,446
+45.20(+15.05%)
Jun 08, 2020
356.88
368.18
300.38
300.38
231,682
-105.46(-25.99%)
Jun 05, 2020
468.93
468.93
404.90
405.84
128,414
-124.29(-23.45%)
Jun 04, 2020
555.56
565.92
524.49
530.14
83,954
-15.07(-2.76%)
Jun 03, 2020
548.97
565.92
540.49
545.20
53,142
-22.60(-3.98%)
Jun 02, 2020
594.17
599.82
566.86
567.80
79,692
-42.37(-6.94%)
Jun 01, 2020
655.37
671.38
598.88
610.17
58,155
-37.67(-5.81%)
May 29, 2020
634.66
661.96
618.65
647.84
65,022
+24.48(+3.93%)
May 28, 2020
580.04
630.89
575.34
623.36
61,838
+48.02(+8.35%)
May 27, 2020
570.63
618.65
564.98
575.34
63,742
-6.59(-1.13%)
May 26, 2020
589.46
604.52
564.98
581.93
61,387
-49.91(-7.90%)
May 22, 2020
644.07
664.79
629.01
631.83
56,830
-1.88(-0.30%)
May 21, 2020
613.94
650.66
604.52
633.72
81,687
+8.48(+1.36%)
May 20, 2020
635.60
640.31
604.52
625.24
78,051
-45.20(-6.74%)
May 19, 2020
630.89
670.44
622.42
670.44
64,212
+35.78(+5.64%)
May 18, 2020
693.04
709.05
629.01
634.66
70,724
-162.90(-20.43%)
May 15, 2020
811.68
830.52
757.11
797.56
61,886
-16.01(-1.97%)
May 14, 2020
827.69
899.25
774.02
813.57
117,304
+14.12(+1.77%)
May 13, 2020
701.51
822.98
701.51
799.44
73,696
+93.22(+13.20%)
May 12, 2020
655.37
706.22
648.78
706.22
42,341
+29.19(+4.31%)
May 11, 2020
655.37
678.91
640.31
677.03
39,779
+25.42(+3.90%)
May 08, 2020
707.16
718.46
646.90
651.61
59,358
-85.69(-11.62%)
May 07, 2020
714.70
752.36
683.62
737.29
44,797
-18.83(-2.49%)
May 06, 2020
696.80
760.84
688.33
756.13
47,698
+45.20(+6.36%)
May 05, 2020
614.88
714.70
612.06
710.93
58,231
+23.54(+3.42%)
May 04, 2020
800.38
814.51
683.62
687.39
58,364
-74.39(-9.77%)
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.