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
Shanghai
(IX:
SHANG
)
3,104.82
-8.22 (-0.26%)
Daily Price
Updated: 4:45 PM EDT, May 1, 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, 2003
1511
1540
1511
1521
18,800
+12.13(+0.80%)
Apr 29, 2003
1536
1536
1508
1509
18,600
-28.38(-1.85%)
Apr 28, 2003
1483
1539
1473
1538
23,800
+50.54(+3.40%)
Apr 25, 2003
1502
1513
1481
1487
12,000
-16.44(-1.09%)
Apr 24, 2003
1539
1542
1493
1504
19,600
-38.37(-2.49%)
Apr 23, 2003
1568
1570
1540
1542
15,600
-26.73(-1.70%)
Apr 22, 2003
1571
1576
1564
1569
11,200
-3.02(-0.19%)
Apr 21, 2003
1598
1599
1557
1572
21,600
-31.37(-1.96%)
Apr 18, 2003
1617
1621
1597
1603
24,400
-10.52(-0.65%)
Apr 17, 2003
1606
1621
1596
1614
28,400
+7.36(+0.46%)
Apr 16, 2003
1634
1650
1599
1606
39,000
-25.23(-1.55%)
Apr 15, 2003
1620
1632
1607
1631
32,200
+15.40(+0.95%)
Apr 14, 2003
1581
1617
1581
1616
36,600
+39.21(+2.49%)
Apr 11, 2003
1552
1582
1549
1577
29,400
+25.68(+1.66%)
Apr 10, 2003
1547
1560
1541
1551
31,600
+7.51(+0.49%)
Apr 09, 2003
1520
1545
1510
1544
28,800
+23.12(+1.52%)
Apr 08, 2003
1516
1524
1513
1521
15,000
+5.42(+0.36%)
Apr 07, 2003
1522
1530
1512
1515
11,800
-6.00(-0.39%)
Apr 05, 2003
1510
1522
1510
1521
9,000
+9.40(+0.62%)
Apr 04, 2003
1521
1523
1511
1512
8,200
-9.59(-0.63%)
Apr 03, 2003
1522
1526
1517
1521
9,800
-1.23(-0.08%)
Apr 02, 2003
1513
1525
1509
1523
13,400
+11.97(+0.79%)
Apr 01, 2003
1491
1511
1491
1511
10,600
+0.00(+0.00%)
Mar 31, 2003
1491
1511
1491
1511
0
+18.64(+1.25%)
Mar 29, 2003
1498
1508
1489
1492
13,200
-7.41(-0.49%)
Mar 28, 2003
1455
1508
1447
1499
13,400
+43.08(+2.96%)
Mar 27, 2003
1461
1465
1453
1456
5,600
-6.13(-0.42%)
Mar 26, 2003
1478
1478
1462
1462
5,800
-15.37(-1.04%)
Mar 25, 2003
1475
1478
1470
1478
4,800
+0.00(+0.00%)
Mar 24, 2003
1475
1478
1470
1478
0
+3.11(+0.21%)
Mar 22, 2003
1464
1476
1462
1475
5,400
+10.12(+0.69%)
Mar 21, 2003
1470
1477
1461
1465
6,800
-5.42(-0.37%)
Mar 20, 2003
1459
1476
1453
1470
6,600
+10.07(+0.69%)
Mar 19, 2003
1469
1479
1459
1460
6,000
-9.38(-0.64%)
Mar 18, 2003
1465
1470
1453
1469
6,400
+0.00(+0.00%)
Mar 17, 2003
1465
1470
1453
1469
0
+3.23(+0.22%)
Mar 15, 2003
1465
1472
1461
1466
4,800
+1.39(+0.09%)
Mar 14, 2003
1475
1478
1463
1465
5,400
-10.36(-0.70%)
Mar 13, 2003
1469
1475
1458
1475
5,200
+0.00(+0.00%)
Mar 12, 2003
1469
1475
1458
1475
0
+6.09(+0.41%)
Mar 11, 2003
1492
1496
1468
1469
7,400
+0.00(+0.00%)
Mar 10, 2003
1492
1496
1468
1469
0
-24.17(-1.62%)
Mar 08, 2003
1496
1502
1489
1493
7,000
-5.25(-0.35%)
Mar 07, 2003
1517
1517
1494
1498
8,400
-18.84(-1.24%)
Mar 06, 2003
1524
1524
1508
1517
6,800
-7.12(-0.47%)
Mar 05, 2003
1527
1530
1518
1524
8,000
-1.18(-0.08%)
Mar 04, 2003
1512
1526
1511
1525
8,800
+0.00(+0.00%)
Mar 03, 2003
1512
1526
1511
1525
0
+13.55(+0.90%)
Mar 01, 2003
1513
1514
1501
1512
0
-1.77(-0.12%)
Feb 28, 2003
1513
1525
1509
1514
0
+0.52(+0.03%)
Feb 27, 2003
1513
1515
1507
1513
0
+1.90(+0.13%)
Feb 26, 2003
1481
1512
1481
1511
0
+29.34(+1.98%)
Feb 25, 2003
1476
1488
1474
1482
0
+0.00(+0.00%)
Feb 24, 2003
1476
1488
1474
1482
0
+3.07(+0.21%)
Feb 22, 2003
1508
1508
1476
1479
0
-30.62(-2.03%)
Feb 21, 2003
1513
1518
1507
1509
0
-1.31(-0.09%)
Feb 20, 2003
1497
1511
1490
1511
0
+14.33(+0.96%)
Feb 19, 2003
1495
1500
1489
1496
0
-0.05(-0.00%)
Feb 18, 2003
1511
1515
1491
1497
0
+0.00(+0.00%)
Feb 17, 2003
1511
1515
1491
1497
0
-14.43(-0.96%)
Feb 15, 2003
1503
1515
1501
1511
0
+6.61(+0.44%)
Feb 14, 2003
1512
1519
1502
1504
0
-6.33(-0.42%)
Feb 13, 2003
1493
1511
1486
1511
0
+17.91(+1.20%)
Feb 12, 2003
1478
1493
1477
1493
0
+12.59(+0.85%)
Feb 11, 2003
1499
1500
1478
1480
0
+0.00(+0.00%)
Feb 10, 2003
1499
1500
1478
1480
0
-87.12(-5.56%)
Feb 07, 2003
1567
1567
1567
1567
0
+0.00(+0.00%)
Feb 06, 2003
1567
1567
1567
1567
0
+0.00(+0.00%)
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.