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 500 High Beta Bear -3X Direxion
(NY:
HIBS
)
24.28
+0.08 (+0.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2020
922.81
970.18
919.00
970.18
3,751
+60.64(+6.67%)
Aug 28, 2020
960.71
960.71
909.55
909.55
6,370
-58.74(-6.07%)
Aug 27, 2020
1004
1004
949.34
968.29
4,656
-41.69(-4.13%)
Aug 26, 2020
968.29
1012
968.29
1010
2,856
+34.11(+3.50%)
Aug 25, 2020
947.45
1003
932.29
975.87
3,643
+0.00(+0.00%)
Aug 24, 2020
1046
1078
973.97
975.87
6,588
-119.38(-10.90%)
Aug 21, 2020
1093
1102
1068
1095
2,874
+15.16(+1.40%)
Aug 20, 2020
1084
1086
1050
1080
3,375
+45.48(+4.40%)
Aug 19, 2020
1012
1044
989.13
1035
6,523
+3.79(+0.37%)
Aug 18, 2020
975.87
1031
975.87
1031
3,455
+49.27(+5.02%)
Aug 17, 2020
945.55
991.98
945.55
981.55
3,824
+22.74(+2.37%)
Aug 14, 2020
1004
1008
941.76
958.82
4,643
-26.53(-2.69%)
Aug 13, 2020
966.39
996.71
948.39
985.34
4,877
+30.32(+3.17%)
Aug 12, 2020
909.55
987.24
903.86
955.02
5,127
-5.69(-0.59%)
Aug 11, 2020
924.71
968.29
881.12
960.71
10,805
-17.05(-1.74%)
Aug 10, 2020
1055
1055
973.03
977.76
9,968
-100.43(-9.31%)
Aug 07, 2020
1137
1162
1074
1078
5,122
-51.16(-4.53%)
Aug 06, 2020
1118
1144
1099
1129
5,066
+15.15(+1.36%)
Aug 05, 2020
1156
1156
1109
1114
9,175
-75.79(-6.37%)
Aug 04, 2020
1218
1218
1181
1190
2,941
-20.85(-1.72%)
Aug 03, 2020
1205
1254
1186
1211
4,571
-17.05(-1.39%)
Jul 31, 2020
1199
1281
1199
1228
7,286
+28.42(+2.37%)
Jul 30, 2020
1207
1256
1186
1199
7,825
+54.96(+4.80%)
Jul 29, 2020
1228
1235
1141
1145
8,902
-109.91(-8.76%)
Jul 28, 2020
1224
1254
1203
1254
4,022
+37.90(+3.12%)
Jul 27, 2020
1201
1270
1201
1217
4,796
-3.79(-0.31%)
Jul 24, 2020
1194
1228
1172
1220
7,829
+39.79(+3.37%)
Jul 23, 2020
1207
1218
1143
1181
12,908
-3.79(-0.32%)
Jul 22, 2020
1222
1239
1173
1184
4,979
-5.68(-0.48%)
Jul 21, 2020
1237
1247
1163
1190
8,800
-106.12(-8.19%)
Jul 20, 2020
1268
1311
1245
1296
4,872
+43.59(+3.48%)
Jul 17, 2020
1196
1258
1194
1253
7,069
+32.21(+2.64%)
Jul 16, 2020
1251
1268
1178
1220
11,327
+24.63(+2.06%)
Jul 15, 2020
1290
1302
1179
1196
17,214
-180.01(-13.09%)
Jul 14, 2020
1459
1508
1372
1376
8,409
-62.53(-4.35%)
Jul 13, 2020
1387
1461
1325
1438
17,353
+15.16(+1.07%)
Jul 10, 2020
1620
1620
1423
1423
23,443
-157.28(-9.95%)
Jul 09, 2020
1434
1616
1427
1580
19,185
+149.70(+10.46%)
Jul 08, 2020
1474
1522
1415
1431
13,406
-56.85(-3.82%)
Jul 07, 2020
1406
1497
1393
1487
13,117
+134.54(+9.94%)
Jul 06, 2020
1345
1410
1289
1353
10,155
-77.69(-5.43%)
Jul 02, 2020
1383
1436
1290
1431
8,947
-28.43(-1.95%)
Jul 01, 2020
1355
1463
1304
1459
10,402
+75.80(+5.48%)
Jun 30, 2020
1457
1499
1355
1383
6,803
-73.90(-5.07%)
Jun 29, 2020
1575
1611
1436
1457
11,724
-136.43(-8.56%)
Jun 26, 2020
1484
1620
1472
1594
13,238
+147.80(+10.22%)
Jun 25, 2020
1611
1620
1440
1446
13,481
-96.64(-6.27%)
Jun 24, 2020
1372
1578
1370
1542
18,847
+227.39(+17.29%)
Jun 23, 2020
1289
1336
1264
1315
4,740
-32.22(-2.39%)
Jun 22, 2020
1355
1410
1325
1347
6,647
+9.48(+0.71%)
Jun 19, 2020
1192
1372
1177
1338
9,793
+66.32(+5.22%)
Jun 18, 2020
1342
1353
1213
1271
5,422
-5.69(-0.45%)
Jun 17, 2020
1198
1283
1190
1277
7,571
+94.75(+8.01%)
Jun 16, 2020
1063
1281
1055
1182
11,934
-108.01(-8.37%)
Jun 15, 2020
1533
1554
1256
1290
10,009
-43.58(-3.27%)
Jun 12, 2020
1306
1518
1254
1334
17,268
-227.39(-14.56%)
Jun 11, 2020
1516
1578
1378
1561
19,871
+369.50(+31.00%)
Jun 10, 2020
1031
1198
1031
1192
11,174
+170.54(+16.70%)
Jun 09, 2020
1050
1063
991.03
1021
6,426
+111.80(+12.29%)
Jun 08, 2020
981.55
1016
909.55
909.55
7,293
-195.17(-17.67%)
Jun 05, 2020
1065
1118
987.26
1105
9,112
-242.55(-18.00%)
Jun 04, 2020
1476
1544
1338
1347
7,873
-125.06(-8.49%)
Jun 03, 2020
1633
1633
1440
1472
5,786
-270.97(-15.54%)
Jun 02, 2020
1808
1834
1740
1743
2,428
-134.54(-7.16%)
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.