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
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 5:30 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 (%)
Nov 30, 2006
8495
8572
8469
8570
66,800,000
+107.70(+1.27%)
Nov 29, 2006
8490
8515
8432
8462
80,413,200
-55.10(-0.65%)
Nov 28, 2006
8622
8656
8517
8517
64,445,800
+0.00(+0.00%)
Nov 27, 2006
8622
8656
8517
8517
0
-124.20(-1.44%)
Nov 25, 2006
8739
8745
8585
8642
62,351,400
-109.80(-1.25%)
Nov 24, 2006
8791
8819
8749
8751
33,741,400
-27.20(-0.31%)
Nov 23, 2006
8797
8823
8770
8778
50,729,000
+3.90(+0.04%)
Nov 22, 2006
8755
8825
8755
8775
53,150,000
+14.60(+0.17%)
Nov 21, 2006
8716
8770
8674
8760
67,735,800
+0.00(+0.00%)
Nov 20, 2006
8716
8770
8674
8760
0
+14.20(+0.16%)
Nov 18, 2006
8784
8820
8724
8746
67,063,600
-43.60(-0.50%)
Nov 17, 2006
8790
8802
8762
8789
59,396,600
-1.80(-0.02%)
Nov 16, 2006
8787
8809
8753
8791
53,054,400
+57.40(+0.66%)
Nov 15, 2006
8760
8776
8713
8734
76,672,000
-18.30(-0.21%)
Nov 14, 2006
8662
8769
8654
8752
55,751,200
+0.00(+0.00%)
Nov 13, 2006
8662
8769
8654
8752
0
+16.30(+0.19%)
Nov 11, 2006
8729
8739
8704
8736
49,980,200
-28.40(-0.32%)
Nov 10, 2006
8791
8800
8748
8764
57,232,800
-12.50(-0.14%)
Nov 09, 2006
8801
8823
8752
8777
61,710,400
-58.90(-0.67%)
Nov 08, 2006
8803
8836
8783
8836
73,717,600
+37.10(+0.42%)
Nov 07, 2006
8723
8798
8718
8798
54,248,000
+0.00(+0.00%)
Nov 06, 2006
8723
8798
8718
8798
0
+100.00(+1.15%)
Nov 04, 2006
8670
8724
8634
8698
51,426,800
+52.80(+0.61%)
Nov 03, 2006
8600
8664
8574
8646
77,116,000
+32.70(+0.38%)
Nov 02, 2006
8581
8631
8573
8613
55,854,400
+43.30(+0.51%)
Nov 01, 2006
8576
8630
8570
8570
79,967,200
-82.70(-0.96%)
Oct 31, 2006
8648
8662
8620
8652
39,896,600
+0.00(+0.00%)
Oct 30, 2006
8648
8662
8620
8652
0
-43.00(-0.49%)
Oct 27, 2006
8684
8699
8650
8695
62,529,800
+21.60(+0.25%)
Oct 26, 2006
8724
8750
8673
8674
82,975,000
-8.70(-0.10%)
Oct 25, 2006
8658
8702
8643
8682
55,607,800
+19.80(+0.23%)
Oct 24, 2006
8691
8708
8638
8663
50,793,000
-34.90(-0.40%)
Oct 23, 2006
8663
8712
8636
8698
45,913,400
+54.60(+0.63%)
Oct 20, 2006
8641
8661
8609
8643
49,495,400
+22.30(+0.26%)
Oct 19, 2006
8596
8632
8553
8621
52,089,200
+0.50(+0.01%)
Oct 18, 2006
8575
8632
8567
8620
50,778,400
+84.90(+0.99%)
Oct 17, 2006
8617
8622
8522
8535
55,283,400
-96.80(-1.12%)
Oct 16, 2006
8660
8671
8621
8632
45,222,800
-19.00(-0.22%)
Oct 13, 2006
8676
8678
8622
8651
49,976,000
-22.60(-0.26%)
Oct 12, 2006
8641
8674
8602
8674
57,561,200
+35.70(+0.41%)
Oct 11, 2006
8605
8638
8585
8638
51,361,800
+10.80(+0.13%)
Oct 10, 2006
8564
8627
8551
8627
58,817,400
+78.30(+0.92%)
Oct 09, 2006
8501
8549
8490
8549
41,607,800
+27.70(+0.33%)
Oct 06, 2006
8515
8530
8486
8521
85,248,600
+10.20(+0.12%)
Oct 05, 2006
8504
8515
8473
8511
63,197,800
+62.10(+0.74%)
Oct 04, 2006
8413
8451
8409
8449
44,770,600
+58.70(+0.70%)
Oct 03, 2006
8375
8390
8346
8390
42,383,000
+9.00(+0.11%)
Oct 02, 2006
8432
8452
8381
8381
45,647,000
-44.70(-0.53%)
Sep 29, 2006
8440
8464
8413
8426
56,741,800
+9.20(+0.11%)
Sep 28, 2006
8416
8433
8390
8417
46,205,800
+3.60(+0.04%)
Sep 27, 2006
8400
8430
8363
8413
77,050,600
+30.30(+0.36%)
Sep 26, 2006
8299
8391
8291
8383
59,601,600
+112.30(+1.36%)
Sep 25, 2006
8306
8328
8251
8270
67,102,200
-24.00(-0.29%)
Sep 22, 2006
8320
8339
8271
8294
54,953,800
-79.10(-0.94%)
Sep 21, 2006
8344
8384
8329
8374
65,964,200
+31.20(+0.37%)
Sep 20, 2006
8243
8351
8230
8342
67,658,400
+110.30(+1.34%)
Sep 19, 2006
8260
8266
8202
8232
40,192,000
-25.70(-0.31%)
Sep 18, 2006
8224
8280
8199
8258
42,805,000
+28.50(+0.35%)
Sep 15, 2006
8196
8246
8186
8229
111,642,096
+47.50(+0.58%)
Sep 14, 2006
8240
8246
8170
8182
48,889,800
-33.90(-0.41%)
Sep 13, 2006
8228
8246
8208
8216
48,988,600
+20.60(+0.25%)
Sep 12, 2006
8110
8196
8074
8195
52,271,600
+101.00(+1.25%)
Sep 11, 2006
8137
8161
8084
8094
41,842,400
-72.90(-0.89%)
Sep 08, 2006
8143
8175
8142
8167
29,414,400
+40.90(+0.50%)
Sep 07, 2006
8139
8154
8103
8126
44,446,000
-46.70(-0.57%)
Sep 06, 2006
8220
8223
8142
8173
53,274,000
-53.40(-0.65%)
Sep 05, 2006
8234
8236
8176
8226
57,053,200
-4.00(-0.05%)
Sep 04, 2006
8195
8235
8188
8230
31,002,400
+41.10(+0.50%)
Sep 01, 2006
8173
8219
8159
8189
37,775,000
+21.10(+0.26%)
Aug 31, 2006
8204
8211
8150
8168
41,323,200
-15.40(-0.19%)
Aug 30, 2006
8178
8205
8169
8183
37,856,600
+17.80(+0.22%)
Aug 29, 2006
8114
8192
8110
8166
42,149,200
+47.00(+0.58%)
Aug 28, 2006
8096
8128
8045
8119
25,165,600
+16.10(+0.20%)
Aug 25, 2006
8108
8134
8097
8102
33,168,600
+3.50(+0.04%)
Aug 24, 2006
8082
8139
8065
8099
48,403,400
+20.30(+0.25%)
Aug 23, 2006
8105
8108
8052
8079
40,931,000
-1.90(-0.02%)
Aug 22, 2006
8078
8089
8006
8081
50,018,800
+23.00(+0.29%)
Aug 21, 2006
8069
8103
8048
8058
36,765,000
-26.60(-0.33%)
Aug 18, 2006
8109
8125
8066
8084
52,579,200
-28.60(-0.35%)
Aug 17, 2006
8086
8147
8086
8113
57,881,200
+23.10(+0.29%)
Aug 16, 2006
8065
8112
8035
8090
62,007,400
+34.40(+0.43%)
Aug 15, 2006
7922
8065
7904
8055
60,937,000
+130.20(+1.64%)
Aug 14, 2006
7901
7929
7894
7925
33,101,600
+66.50(+0.85%)
Aug 11, 2006
7848
7887
7838
7859
47,198,200
+14.40(+0.18%)
Aug 10, 2006
7826
7850
7755
7844
45,719,600
-38.70(-0.49%)
Aug 09, 2006
7808
7890
7742
7883
51,658,200
+89.60(+1.15%)
Aug 08, 2006
7828
7841
7786
7793
36,262,600
+2.50(+0.03%)
Aug 07, 2006
7825
7842
7787
7791
41,014,800
-100.20(-1.27%)
Aug 04, 2006
7844
7902
7823
7891
54,061,200
+81.00(+1.04%)
Aug 03, 2006
7920
7926
7801
7810
62,768,800
-95.20(-1.20%)
Aug 02, 2006
7921
7924
7878
7905
82,802,800
-36.60(-0.46%)
Aug 01, 2006
7954
7966
7917
7942
0
+0.00(+0.00%)
Jul 31, 2006
7954
7966
7917
7942
41,858,200
-4.70(-0.06%)
Jul 28, 2006
7841
7949
7830
7946
48,050,600
+90.00(+1.15%)
Jul 27, 2006
7860
7866
7810
7856
82,650,800
+41.40(+0.53%)
Jul 26, 2006
7791
7834
7785
7815
60,985,800
+30.30(+0.39%)
Jul 25, 2006
7792
7841
7770
7785
51,008,200
+4.50(+0.06%)
Jul 24, 2006
7636
7786
7632
7780
49,577,800
+162.20(+2.13%)
Jul 21, 2006
7640
7658
7600
7618
83,534,800
-41.50(-0.54%)
Jul 20, 2006
7659
7688
7634
7660
54,795,600
+56.00(+0.74%)
Jul 19, 2006
7497
7605
7480
7604
64,413,800
+142.30(+1.91%)
Jul 18, 2006
7497
7524
7439
7461
76,018,800
-40.00(-0.53%)
Jul 17, 2006
7505
7530
7428
7501
63,444,400
-5.50(-0.07%)
Jul 14, 2006
7512
7570
7491
7507
53,208,600
-81.20(-1.07%)
Jul 13, 2006
7678
7678
7566
7588
54,502,400
-119.00(-1.54%)
Jul 12, 2006
7702
7776
7697
7707
54,101,200
+37.60(+0.49%)
Jul 11, 2006
7673
7710
7655
7669
47,974,800
-35.00(-0.45%)
Jul 10, 2006
7660
7704
7614
7704
38,386,000
+49.20(+0.64%)
Jul 07, 2006
7694
7703
7626
7655
45,439,000
-49.40(-0.64%)
Jul 06, 2006
7675
7730
7674
7705
43,074,400
+45.40(+0.59%)
Jul 05, 2006
7706
7706
7633
7659
42,217,000
-68.60(-0.89%)
Jul 04, 2006
7718
7728
7679
7728
37,951,800
+7.10(+0.09%)
Jul 03, 2006
7665
7721
7644
7721
44,131,400
+68.60(+0.90%)
Jun 30, 2006
7624
7652
7568
7652
72,608,400
+111.00(+1.47%)
Jun 29, 2006
7470
7558
7458
7541
53,640,400
+109.20(+1.47%)
Jun 28, 2006
7379
7452
7373
7432
37,224,600
+25.10(+0.34%)
Jun 27, 2006
7504
7504
7402
7407
43,752,200
-56.80(-0.76%)
Jun 26, 2006
7533
7539
7450
7464
45,536,200
-22.20(-0.30%)
Jun 23, 2006
7474
7513
7447
7486
38,078,600
+2.50(+0.03%)
Jun 22, 2006
7504
7521
7448
7483
56,879,000
+56.20(+0.76%)
Jun 21, 2006
7421
7438
7355
7427
65,860,400
+29.20(+0.39%)
Jun 20, 2006
7320
7398
7308
7398
63,753,000
+33.90(+0.46%)
Jun 19, 2006
7357
7404
7345
7364
58,216,800
+69.50(+0.95%)
Jun 16, 2006
7409
7430
7286
7294
150,782,208
-29.90(-0.41%)
Jun 15, 2006
7241
7343
7225
7324
83,002,200
+153.40(+2.14%)
Jun 14, 2006
7191
7225
7138
7171
83,907,800
+16.10(+0.23%)
Jun 13, 2006
7200
7245
7123
7155
117,190,000
-177.80(-2.42%)
Jun 12, 2006
7420
7450
7318
7333
62,865,200
-101.90(-1.37%)
Jun 09, 2006
7437
7443
7402
7435
147,190,400
+90.30(+1.23%)
Jun 08, 2006
7402
7453
7344
7344
113,988,600
-205.50(-2.72%)
Jun 07, 2006
7501
7554
7477
7550
64,718,200
+52.80(+0.70%)
Jun 06, 2006
7532
7600
7473
7497
74,135,600
-168.10(-2.19%)
Jun 05, 2006
7677
7714
7639
7665
0
+0.00(+0.00%)
Jun 02, 2006
7677
7714
7639
7665
84,550,000
+47.80(+0.63%)
Jun 01, 2006
7602
7633
7530
7617
55,106,400
+12.90(+0.17%)
May 31, 2006
7474
7604
7442
7604
73,763,200
+71.10(+0.94%)
May 30, 2006
7687
7699
7533
7533
72,313,800
-154.80(-2.01%)
May 29, 2006
7670
7693
7660
7688
21,654,800
+8.60(+0.11%)
May 26, 2006
7624
7680
7574
7680
65,369,800
+198.20(+2.65%)
May 25, 2006
7539
7555
7443
7481
0
+0.00(+0.00%)
May 24, 2006
7539
7555
7443
7481
80,749,400
-91.20(-1.20%)
May 23, 2006
7495
7597
7450
7572
115,732,000
+142.30(+1.92%)
May 22, 2006
7585
7604
7414
7430
219,665,600
-184.10(-2.42%)
May 19, 2006
7583
7636
7569
7614
221,983,600
+12.00(+0.16%)
May 18, 2006
7671
7707
7547
7602
153,641,408
-56.20(-0.73%)
May 17, 2006
7923
7929
7657
7658
111,705,400
-228.60(-2.90%)
May 16, 2006
7854
7904
7822
7887
109,240,200
+33.20(+0.42%)
May 15, 2006
7911
7938
7799
7854
90,427,200
-100.20(-1.26%)
May 12, 2006
8058
8082
7944
7954
79,235,400
-143.20(-1.77%)
May 11, 2006
8129
8159
8094
8097
95,228,800
-15.60(-0.19%)
May 10, 2006
8110
8138
8102
8113
83,800,600
-9.20(-0.11%)
May 09, 2006
8110
8139
8088
8122
52,124,200
+18.50(+0.23%)
May 08, 2006
8101
8126
8091
8104
76,357,200
+45.50(+0.56%)
May 05, 2006
7963
8060
7960
8058
130,527,200
+92.70(+1.16%)
May 04, 2006
7957
7971
7875
7965
77,842,000
+0.80(+0.01%)
May 03, 2006
8094
8099
7965
7965
90,937,200
-110.10(-1.36%)
May 02, 2006
8073
8106
8068
8075
105,585,200
+27.40(+0.34%)
May 01, 2006
8076
8076
8029
8047
0
+0.00(+0.00%)
Apr 28, 2006
8076
8076
8029
8047
57,527,700
-32.80(-0.41%)
Apr 27, 2006
8077
8080
8009
8080
108,252,800
+9.00(+0.11%)
Apr 26, 2006
8065
8074
8023
8071
59,496,200
+30.10(+0.37%)
Apr 25, 2006
8103
8132
8036
8041
84,038,400
-35.30(-0.44%)
Apr 24, 2006
8073
8097
8057
8076
78,833,400
-17.20(-0.21%)
Apr 21, 2006
8097
8104
8052
8094
122,660,200
+36.50(+0.45%)
Apr 20, 2006
8055
8074
8020
8057
71,422,600
+6.10(+0.08%)
Apr 19, 2006
8012
8051
8005
8051
65,467,600
+89.50(+1.12%)
Apr 18, 2006
7973
7999
7942
7961
74,717,200
-45.90(-0.57%)
Apr 17, 2006
7994
8013
7974
8007
0
+0.00(+0.00%)
Apr 13, 2006
7994
8013
7974
8007
70,531,296
+30.70(+0.38%)
Apr 12, 2006
7991
8005
7947
7977
88,522,400
-52.50(-0.65%)
Apr 11, 2006
8122
8130
8001
8029
83,480,000
-80.20(-0.99%)
Apr 10, 2006
8091
8111
8074
8109
59,308,000
+4.10(+0.05%)
Apr 07, 2006
8114
8133
8091
8105
78,395,200
+2.90(+0.04%)
Apr 06, 2006
8114
8130
8092
8102
96,690,400
+11.80(+0.15%)
Apr 05, 2006
8076
8095
8050
8090
76,151,200
+38.90(+0.48%)
Apr 04, 2006
8067
8075
8036
8052
99,759,800
-26.90(-0.33%)
Apr 03, 2006
8072
8088
8058
8078
82,249,200
+55.20(+0.69%)
Apr 01, 2006
8014
8040
7996
8023
39,667,000
-12.00(-0.15%)
Mar 31, 2006
8014
8043
7988
8035
43,430,400
+51.90(+0.65%)
Mar 30, 2006
7972
7996
7947
7983
44,229,800
+10.50(+0.13%)
Mar 29, 2006
7983
8018
7966
7973
44,138,600
-8.00(-0.10%)
Mar 28, 2006
8053
8060
7980
7981
78,164,000
+0.00(+0.00%)
Mar 27, 2006
8053
8060
7980
7981
0
-64.20(-0.80%)
Mar 25, 2006
8022
8057
8018
8045
36,712,200
+21.00(+0.26%)
Mar 24, 2006
8085
8089
8001
8024
47,594,600
-39.90(-0.49%)
Mar 23, 2006
8033
8070
8020
8064
123,959,400
+7.40(+0.09%)
Mar 22, 2006
8057
8073
8024
8057
101,928,600
-2.80(-0.03%)
Mar 21, 2006
8084
8108
8054
8059
68,618,000
+0.00(+0.00%)
Mar 20, 2006
8084
8108
8054
8059
0
+12.30(+0.15%)
Mar 18, 2006
8078
8090
8036
8047
186,816,800
+29.10(+0.36%)
Mar 17, 2006
8025
8032
7993
8018
60,427,600
+5.40(+0.07%)
Mar 16, 2006
8073
8080
8012
8013
74,989,600
-21.60(-0.27%)
Mar 15, 2006
8009
8065
8005
8034
62,679,000
-1.20(-0.01%)
Mar 14, 2006
8003
8054
7995
8035
87,019,800
+0.00(+0.00%)
Mar 13, 2006
8003
8054
7995
8035
0
+64.80(+0.81%)
Mar 11, 2006
7837
7971
7832
7971
93,242,800
+109.90(+1.40%)
Mar 10, 2006
7879
7894
7847
7861
127,756,800
+29.20(+0.37%)
Mar 09, 2006
7880
7886
7780
7832
105,710,600
-32.80(-0.42%)
Mar 08, 2006
7878
7881
7808
7864
91,461,200
-52.90(-0.67%)
Mar 07, 2006
7941
7950
7914
7917
55,962,400
+0.00(+0.00%)
Mar 06, 2006
7941
7950
7914
7917
0
+1.20(+0.02%)
Mar 04, 2006
7902
7952
7880
7916
55,444,600
-10.20(-0.13%)
Mar 03, 2006
7980
7991
7918
7926
83,646,800
-54.20(-0.68%)
Mar 02, 2006
7892
7981
7887
7980
91,091,800
+87.80(+1.11%)
Mar 01, 2006
7992
8011
7873
7893
184,035,008
-102.40(-1.28%)
Feb 28, 2006
7979
7995
7923
7995
102,866,800
+0.00(+0.00%)
Feb 27, 2006
7979
7995
7923
7995
0
+40.70(+0.51%)
Feb 25, 2006
7989
7996
7938
7954
69,914,000
-29.50(-0.37%)
Feb 24, 2006
8047
8048
7984
7984
102,808,800
-56.70(-0.71%)
Feb 23, 2006
7984
8047
7983
8040
59,762,000
+37.90(+0.47%)
Feb 22, 2006
7974
8009
7968
8003
57,277,800
+52.40(+0.66%)
Feb 21, 2006
7917
7956
7902
7950
50,141,000
+0.00(+0.00%)
Feb 20, 2006
7917
7956
7902
7950
0
+33.10(+0.42%)
Feb 18, 2006
7929
7932
7886
7917
62,190,600
+10.50(+0.13%)
Feb 17, 2006
7849
7907
7821
7907
95,530,200
+109.40(+1.40%)
Feb 16, 2006
7859
7867
7789
7797
86,681,800
-85.20(-1.08%)
Feb 15, 2006
7899
7938
7845
7882
50,198,800
-6.90(-0.09%)
Feb 14, 2006
7842
7890
7813
7889
74,364,200
+0.00(+0.00%)
Feb 13, 2006
7842
7890
7813
7889
0
+27.70(+0.35%)
Feb 11, 2006
7876
7903
7857
7862
61,661,200
-12.00(-0.15%)
Feb 10, 2006
7876
7894
7860
7874
65,802,800
+41.70(+0.53%)
Feb 09, 2006
7789
7868
7773
7832
77,023,400
-5.40(-0.07%)
Feb 08, 2006
7847
7878
7810
7837
53,520,200
-2.30(-0.03%)
Feb 07, 2006
7842
7901
7824
7840
76,139,400
+0.00(+0.00%)
Feb 06, 2006
7842
7901
7824
7840
0
-1.20(-0.02%)
Feb 04, 2006
7800
7847
7789
7841
61,550,400
+54.90(+0.71%)
Feb 03, 2006
7860
7875
7786
7786
78,552,400
-50.30(-0.64%)
Feb 02, 2006
7818
7854
7807
7836
70,141,400
+25.30(+0.32%)
Feb 01, 2006
7814
7832
7772
7811
54,150,000
+21.60(+0.28%)
Jan 31, 2006
7798
7821
7779
7789
39,716,800
+0.00(+0.00%)
Jan 30, 2006
7798
7821
7779
7789
0
+9.90(+0.13%)
Jan 28, 2006
7855
7856
7774
7779
61,100,000
+30.00(+0.39%)
Jan 27, 2006
7716
7752
7705
7749
83,649,400
+66.70(+0.87%)
Jan 26, 2006
7708
7712
7657
7683
76,010,800
-9.90(-0.13%)
Jan 25, 2006
7706
7753
7674
7693
69,461,000
-10.10(-0.13%)
Jan 24, 2006
7697
7708
7593
7703
64,394,400
+0.00(+0.00%)
Jan 23, 2006
7697
7708
7593
7703
0
+5.20(+0.07%)
Jan 21, 2006
7762
7804
7697
7698
57,736,800
-74.10(-0.95%)
Jan 20, 2006
7746
7772
7714
7772
70,505,400
+45.10(+0.58%)
Jan 19, 2006
7672
7748
7655
7726
78,445,800
-59.10(-0.76%)
Jan 18, 2006
7787
7801
7767
7786
62,479,000
-50.10(-0.64%)
Jan 17, 2006
7781
7837
7770
7836
42,653,200
+0.00(+0.00%)
Jan 16, 2006
7781
7837
7770
7836
0
+33.20(+0.43%)
Jan 14, 2006
7784
7802
7735
7802
65,643,800
+4.40(+0.06%)
Jan 13, 2006
7760
7801
7757
7798
61,077,400
+46.00(+0.59%)
Jan 12, 2006
7696
7754
7687
7752
76,435,400
+88.40(+1.15%)
Jan 11, 2006
7690
7703
7645
7664
61,882,200
-51.90(-0.67%)
Jan 10, 2006
7736
7744
7710
7716
68,605,800
+0.00(+0.00%)
Jan 09, 2006
7736
7744
7710
7716
0
-2.90(-0.04%)
Jan 07, 2006
7704
7721
7692
7718
44,831,600
+15.20(+0.20%)
Jan 06, 2006
7722
7735
7682
7703
51,305,600
-20.40(-0.26%)
Jan 05, 2006
7691
7727
7629
7724
58,171,200
+95.10(+1.25%)
Jan 04, 2006
7621
7702
7584
7629
63,014,000
+0.00(+0.00%)
Jan 03, 2006
7621
7702
7584
7629
0
+44.70(+0.59%)
Dec 31, 2005
7604
7622
7554
7584
23,874,000
-36.10(-0.47%)
Dec 30, 2005
7579
7635
7576
7620
26,682,800
+60.90(+0.81%)
Dec 29, 2005
7537
7595
7523
7559
23,626,400
+10.30(+0.14%)
Dec 28, 2005
7501
7557
7485
7549
19,295,600
+0.00(+0.00%)
Dec 27, 2005
7501
7557
7485
7549
0
+51.00(+0.68%)
Dec 24, 2005
7538
7544
7485
7498
16,493,400
-17.40(-0.23%)
Dec 23, 2005
7538
7556
7495
7515
31,309,000
-32.30(-0.43%)
Dec 22, 2005
7534
7554
7528
7548
44,906,800
+30.80(+0.41%)
Dec 21, 2005
7511
7526
7489
7517
46,153,400
-16.20(-0.22%)
Dec 20, 2005
7503
7543
7473
7533
44,547,600
+0.00(+0.00%)
Dec 19, 2005
7503
7543
7473
7533
0
+41.90(+0.56%)
Dec 17, 2005
7502
7515
7482
7491
91,929,000
+33.00(+0.44%)
Dec 16, 2005
7521
7531
7444
7458
57,641,400
-58.30(-0.78%)
Dec 15, 2005
7591
7596
7513
7516
53,721,600
-61.10(-0.81%)
Dec 14, 2005
7587
7592
7548
7577
46,275,600
+9.90(+0.13%)
Dec 13, 2005
7600
7622
7544
7568
39,549,800
+0.00(+0.00%)
Dec 12, 2005
7600
7622
7544
7568
0
+0.10(+0.00%)
Dec 10, 2005
7558
7575
7530
7567
45,009,600
+7.40(+0.10%)
Dec 09, 2005
7545
7560
7518
7560
65,850,600
-28.80(-0.38%)
Dec 08, 2005
7600
7648
7577
7589
56,898,600
-23.20(-0.30%)
Dec 07, 2005
7573
7633
7568
7612
53,377,600
+27.20(+0.36%)
Dec 06, 2005
7618
7619
7559
7585
52,653,400
+0.00(+0.00%)
Dec 05, 2005
7618
7619
7559
7585
0
-4.50(-0.06%)
Dec 03, 2005
7566
7590
7544
7589
58,182,200
+52.40(+0.70%)
Dec 02, 2005
7433
7542
7424
7537
57,753,200
+129.40(+1.75%)
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.