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
Hong Kong Hang Seng
(IX:
HSI
)
18,475.92
+268.79 (+1.48%)
Daily Price
Updated: 4:09 PM EDT, May 3, 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 (%)
Dec 31, 2010
22988
23111
22891
22999
979,943,424
+30.00(+0.13%)
Dec 30, 2010
22725
22982
22664
22969
796,503,168
+347.60(+1.54%)
Dec 29, 2010
22553
22685
22529
22622
1,031,032,384
-212.10(-0.93%)
Dec 28, 2010
22834
22834
22834
22834
0
+0.00(+0.00%)
Dec 27, 2010
22932
22948
22777
22834
0
+0.00(+0.00%)
Dec 26, 2010
22932
22948
22777
22834
0
+0.00(+0.00%)
Dec 25, 2010
22932
22948
22777
22834
531,784,192
-69.20(-0.30%)
Dec 24, 2010
23140
23151
22868
22903
739,929,600
-142.20(-0.62%)
Dec 23, 2010
23040
23160
22991
23045
1,191,357,056
+51.30(+0.22%)
Dec 22, 2010
22712
23026
22672
22994
1,262,033,024
+354.80(+1.57%)
Dec 21, 2010
22708
22717
22393
22639
1,175,563,648
+0.00(+0.00%)
Dec 20, 2010
22708
22717
22393
22639
0
-75.70(-0.33%)
Dec 18, 2010
22661
22733
22520
22715
1,426,267,392
+46.00(+0.20%)
Dec 17, 2010
22950
22992
22599
22669
1,490,108,672
-306.50(-1.33%)
Dec 16, 2010
23371
23371
22877
22975
1,731,628,800
-455.90(-1.95%)
Dec 15, 2010
23451
23453
23328
23431
1,005,933,568
+113.60(+0.49%)
Dec 14, 2010
23362
23490
23233
23318
1,108,577,536
+154.70(+0.67%)
Dec 11, 2010
23092
23202
22966
23163
1,351,974,400
-8.90(-0.04%)
Dec 10, 2010
23168
23269
23083
23172
1,359,040,640
+79.30(+0.34%)
Dec 09, 2010
23363
23374
22998
23092
1,469,118,848
-335.70(-1.43%)
Dec 08, 2010
23177
23475
23102
23428
1,395,045,248
+190.50(+0.82%)
Dec 07, 2010
23507
23612
23214
23238
1,448,276,352
+0.00(+0.00%)
Dec 06, 2010
23507
23612
23214
23238
0
-82.80(-0.36%)
Dec 04, 2010
23556
23611
23286
23320
1,638,261,120
-128.30(-0.55%)
Dec 03, 2010
23555
23575
23389
23449
1,727,085,184
+199.00(+0.86%)
Dec 02, 2010
22974
23326
22842
23250
1,622,216,832
+241.80(+1.05%)
Dec 01, 2010
23122
23199
22844
23008
1,711,364,352
-158.20(-0.68%)
Nov 30, 2010
22832
23188
22785
23166
1,211,558,272
+0.00(+0.00%)
Nov 29, 2010
22832
23188
22785
23166
0
+289.00(+1.26%)
Nov 27, 2010
23033
23108
22783
22877
1,134,013,952
-177.50(-0.77%)
Nov 26, 2010
23110
23283
23038
23055
1,278,446,080
+30.80(+0.13%)
Nov 25, 2010
23107
23167
22971
23024
1,464,288,256
+127.80(+0.56%)
Nov 24, 2010
23290
23322
22871
22896
2,174,817,280
-627.90(-2.67%)
Nov 23, 2010
23500
23593
23419
23524
1,649,739,648
+0.00(+0.00%)
Nov 22, 2010
23500
23593
23419
23524
0
-81.70(-0.35%)
Nov 20, 2010
23625
23686
23252
23606
1,903,795,840
-31.70(-0.13%)
Nov 19, 2010
23438
23672
23327
23637
1,718,261,248
+422.90(+1.82%)
Nov 18, 2010
23432
23618
23192
23214
2,171,389,952
-478.50(-2.02%)
Nov 17, 2010
24010
24085
23579
23693
1,923,820,416
-334.20(-1.39%)
Nov 16, 2010
24372
24382
24003
24027
1,668,533,888
+0.00(+0.00%)
Nov 15, 2010
24372
24382
24003
24027
0
-195.40(-0.81%)
Nov 13, 2010
24405
24609
24187
24223
2,093,440,384
-477.70(-1.93%)
Nov 12, 2010
24599
24888
24505
24700
1,795,744,384
+199.70(+0.82%)
Nov 11, 2010
24672
24692
24421
24501
1,945,425,152
-210.00(-0.85%)
Nov 10, 2010
24858
24963
24687
24711
2,258,169,600
-253.80(-1.02%)
Nov 09, 2010
24838
24989
24732
24964
1,811,291,008
+0.00(+0.00%)
Nov 08, 2010
24838
24989
24732
24964
0
+87.60(+0.35%)
Nov 07, 2010
24905
24932
24733
24877
0
+0.00(+0.00%)
Nov 06, 2010
24905
24932
24733
24877
0
+0.00(+0.00%)
Nov 05, 2010
24905
24932
24733
24877
2,815,141,888
+341.20(+1.39%)
Nov 04, 2010
24377
24550
24346
24536
2,315,843,584
+390.90(+1.62%)
Nov 03, 2010
23802
24164
23685
24145
2,699,609,088
+473.30(+2.00%)
Nov 02, 2010
23608
23725
23567
23671
1,622,167,168
+18.50(+0.08%)
Nov 01, 2010
23367
23657
23367
23653
1,709,508,864
+556.60(+2.41%)
Oct 31, 2010
23178
23222
22881
23096
0
+0.00(+0.00%)
Oct 30, 2010
23178
23222
22881
23096
0
+0.00(+0.00%)
Oct 29, 2010
23178
23222
22881
23096
1,905,046,784
-114.60(-0.49%)
Oct 28, 2010
23290
23290
23137
23211
1,333,725,440
+46.30(+0.20%)
Oct 27, 2010
23544
23709
23148
23165
1,882,652,416
-436.60(-1.85%)
Oct 26, 2010
23728
23728
23546
23601
1,401,312,000
-26.70(-0.11%)
Oct 25, 2010
23551
23782
23519
23628
1,441,732,736
+110.40(+0.47%)
Oct 24, 2010
23647
23667
23466
23518
0
+0.00(+0.00%)
Oct 23, 2010
23647
23667
23466
23518
0
+0.00(+0.00%)
Oct 22, 2010
23647
23667
23466
23518
1,259,332,096
-132.00(-0.56%)
Oct 21, 2010
23737
23737
23451
23650
1,713,519,616
+93.00(+0.39%)
Oct 20, 2010
23424
23690
23308
23556
2,639,446,272
-207.20(-0.87%)
Oct 19, 2010
23551
23768
23551
23764
1,616,146,176
+294.30(+1.25%)
Oct 18, 2010
23693
23716
23467
23469
2,263,839,488
-288.20(-1.21%)
Oct 17, 2010
23734
23862
23650
23758
0
+0.00(+0.00%)
Oct 16, 2010
23734
23862
23650
23758
0
+0.00(+0.00%)
Oct 15, 2010
23734
23862
23650
23758
3,594,968,832
-94.60(-0.40%)
Oct 14, 2010
23685
23867
23614
23852
4,144,523,520
+394.50(+1.68%)
Oct 13, 2010
23329
23472
23036
23458
2,514,523,904
+336.00(+1.45%)
Oct 12, 2010
23161
23254
23056
23122
1,655,482,752
-85.60(-0.37%)
Oct 11, 2010
23169
23302
23152
23207
2,067,039,616
+263.10(+1.15%)
Oct 10, 2010
22861
22944
22944
22944
0
+0.00(+0.00%)
Oct 09, 2010
22861
23094
22861
22944
0
+0.00(+0.00%)
Oct 08, 2010
22861
23094
22861
22944
1,559,428,736
+59.90(+0.26%)
Oct 07, 2010
22997
22997
22824
22884
2,175,195,904
+3.90(+0.02%)
Oct 06, 2010
23006
23023
22872
22880
3,266,486,784
+241.30(+1.07%)
Oct 05, 2010
22532
22671
22504
22639
1,820,436,352
+20.40(+0.09%)
Oct 04, 2010
22542
22735
22542
22619
2,591,988,992
+260.50(+1.17%)
Oct 03, 2010
22287
22381
22202
22358
0
+0.00(+0.00%)
Oct 02, 2010
22287
22381
22202
22358
0
+0.00(+0.00%)
Oct 01, 2010
22287
22381
22202
22358
0
+0.00(+0.00%)
Sep 30, 2010
22287
22381
22202
22358
2,329,902,848
-20.50(-0.09%)
Sep 29, 2010
22315
22439
22300
22379
1,945,557,632
+268.80(+1.22%)
Sep 28, 2010
22330
22372
22091
22110
1,534,385,280
-230.90(-1.03%)
Sep 27, 2010
22351
22407
22292
22341
1,522,320,128
+221.40(+1.00%)
Sep 26, 2010
21973
22119
22119
22119
0
+0.00(+0.00%)
Sep 25, 2010
21973
22156
21957
22119
0
+0.00(+0.00%)
Sep 24, 2010
21973
22156
21957
22119
1,297,378,048
+71.70(+0.33%)
Sep 23, 2010
22077
22229
22022
22048
0
+0.00(+0.00%)
Sep 22, 2010
22077
22229
22022
22048
1,308,382,720
+45.10(+0.20%)
Sep 21, 2010
22119
22119
21951
22003
1,279,489,536
+25.30(+0.12%)
Sep 20, 2010
21918
22009
21874
21977
1,215,077,120
+6.40(+0.03%)
Sep 19, 2010
21744
21989
21714
21971
0
+0.00(+0.00%)
Sep 18, 2010
21744
21989
21714
21971
0
+0.00(+0.00%)
Sep 17, 2010
21744
21989
21714
21971
1,889,361,152
+279.50(+1.29%)
Sep 16, 2010
21694
21726
21526
21691
1,482,348,672
-34.20(-0.16%)
Sep 15, 2010
21820
21820
21633
21726
1,104,117,632
+29.60(+0.14%)
Sep 14, 2010
21761
21764
21656
21696
1,515,505,920
+37.70(+0.17%)
Sep 13, 2010
21397
21714
21396
21658
2,035,235,456
+400.90(+1.89%)
Sep 12, 2010
21311
21332
21093
21257
0
+0.00(+0.00%)
Sep 11, 2010
21311
21332
21093
21257
0
+0.00(+0.00%)
Sep 10, 2010
21311
21332
21093
21257
1,125,390,336
+90.10(+0.43%)
Sep 09, 2010
21170
21249
21123
21167
1,086,561,280
+78.40(+0.37%)
Sep 08, 2010
21213
21215
21067
21089
1,956,624,384
-312.90(-1.46%)
Sep 07, 2010
21420
21436
21313
21402
1,163,804,416
+46.00(+0.22%)
Sep 06, 2010
21156
21398
21140
21356
1,599,558,912
+384.30(+1.83%)
Sep 05, 2010
20919
21029
20861
20972
0
+0.00(+0.00%)
Sep 03, 2010
20919
21029
20861
20972
1,340,909,696
+102.60(+0.49%)
Sep 02, 2010
20864
20938
20820
20869
1,272,295,552
+245.10(+1.19%)
Sep 01, 2010
20570
20649
20530
20624
1,114,882,432
+87.30(+0.43%)
Aug 31, 2010
20539
20609
20372
20536
1,329,325,952
-200.70(-0.97%)
Aug 30, 2010
20797
20832
20669
20737
1,056,592,512
+139.90(+0.68%)
Aug 29, 2010
20563
20671
20553
20597
0
+0.00(+0.00%)
Aug 27, 2010
20563
20671
20553
20597
1,212,734,080
-14.80(-0.07%)
Aug 26, 2010
20603
20665
20567
20612
1,026,568,000
-22.90(-0.11%)
Aug 25, 2010
20604
20667
20513
20635
1,224,482,944
-23.70(-0.11%)
Aug 24, 2010
20759
20938
20651
20659
1,243,939,200
-230.30(-1.10%)
Aug 23, 2010
20963
21035
20846
20889
857,934,208
-92.80(-0.44%)
Aug 21, 2010
20930
20997
20868
20982
0
+0.00(+0.00%)
Aug 20, 2010
20930
20997
20868
20982
1,096,937,344
-90.70(-0.43%)
Aug 19, 2010
21095
21298
21023
21072
1,336,442,880
+49.80(+0.24%)
Aug 18, 2010
21168
21277
20969
21023
1,282,606,336
-114.70(-0.54%)
Aug 17, 2010
21081
21162
21015
21137
671,736,704
+25.30(+0.12%)
Aug 16, 2010
20882
21210
20882
21112
1,053,815,488
+40.50(+0.19%)
Aug 15, 2010
21095
21206
21012
21072
0
+0.00(+0.00%)
Aug 14, 2010
21095
21206
21012
21072
0
+0.00(+0.00%)
Aug 13, 2010
21095
21206
21012
21072
1,230,389,248
-34.10(-0.16%)
Aug 12, 2010
21039
21125
20926
21106
1,695,693,184
-188.80(-0.89%)
Aug 11, 2010
21542
21643
21239
21294
1,475,898,240
-179.10(-0.83%)
Aug 10, 2010
21764
21766
21447
21474
1,257,248,256
-328.00(-1.50%)
Aug 09, 2010
21640
21806
21622
21802
999,901,568
+122.80(+0.57%)
Aug 08, 2010
21576
21722
21457
21679
0
+0.00(+0.00%)
Aug 07, 2010
21576
21722
21457
21679
0
+0.00(+0.00%)
Aug 06, 2010
21576
21722
21457
21679
1,309,181,952
+127.10(+0.59%)
Aug 05, 2010
21577
21619
21462
21552
940,912,576
+1.80(+0.01%)
Aug 04, 2010
21567
21622
21428
21550
1,243,029,760
+92.20(+0.43%)
Aug 03, 2010
21610
21610
21410
21458
1,419,675,136
+44.90(+0.21%)
Aug 02, 2010
21221
21439
21221
21413
1,646,320,640
+383.00(+1.82%)
Aug 01, 2010
21030
21030
0
+0.00(+0.00%)
Jul 31, 2010
21008
21096
20946
21030
0
+0.00(+0.00%)
Jul 30, 2010
21008
21096
20946
21030
947,166,080
-64.00(-0.30%)
Jul 29, 2010
21091
21131
20971
21094
1,014,336,768
+2.60(+0.01%)
Jul 28, 2010
20962
21200
20902
21091
1,350,370,816
+117.80(+0.56%)
Jul 27, 2010
20966
21009
20824
20973
1,118,094,592
+133.50(+0.64%)
Jul 26, 2010
20945
20963
20827
20840
1,139,652,608
+24.60(+0.12%)
Jul 25, 2010
20848
20848
20728
20815
0
+0.00(+0.00%)
Jul 24, 2010
20848
20848
20728
20815
0
+0.00(+0.00%)
Jul 23, 2010
20848
20848
20728
20815
1,641,271,296
+225.60(+1.10%)
Jul 22, 2010
20488
20592
20385
20590
951,757,376
+102.50(+0.50%)
Jul 21, 2010
20378
20494
20334
20487
1,115,583,232
+222.60(+1.10%)
Jul 20, 2010
20076
20403
20076
20265
1,168,031,232
+173.70(+0.86%)
Jul 19, 2010
20008
20128
20008
20091
1,040,734,400
-159.30(-0.79%)
Jul 18, 2010
20294
20314
20174
20250
0
+0.00(+0.00%)
Jul 17, 2010
20294
20314
20174
20250
0
+0.00(+0.00%)
Jul 16, 2010
20294
20314
20174
20250
1,648,123,264
-5.40(-0.03%)
Jul 15, 2010
20530
20666
20226
20256
1,591,164,032
-305.20(-1.48%)
Jul 14, 2010
20722
20722
20512
20561
1,562,984,064
+129.70(+0.63%)
Jul 13, 2010
20485
20529
20379
20431
1,309,265,408
-36.30(-0.18%)
Jul 12, 2010
20476
20540
20369
20467
1,675,481,344
+88.70(+0.44%)
Jul 10, 2010
20143
20418
20116
20379
0
+0.00(+0.00%)
Jul 09, 2010
20143
20418
20116
20379
1,673,574,528
+328.10(+1.64%)
Jul 08, 2010
20231
20236
20002
20051
1,137,900,032
+193.50(+0.97%)
Jul 07, 2010
19948
19948
19800
19857
1,083,584,000
-227.00(-1.13%)
Jul 06, 2010
19778
20084
19778
20084
1,204,498,560
+241.90(+1.22%)
Jul 05, 2010
19809
19913
19794
19842
1,251,615,744
-63.10(-0.32%)
Jul 03, 2010
20060
20162
19803
19905
0
+0.00(+0.00%)
Jul 02, 2010
20060
20162
19803
19905
1,374,627,072
-223.70(-1.11%)
Jul 01, 2010
20129
20129
20129
20129
0
+0.00(+0.00%)
Jun 30, 2010
19986
20143
19971
20129
1,588,071,680
-119.90(-0.59%)
Jun 29, 2010
20727
20738
20191
20249
1,781,397,248
-477.80(-2.31%)
Jun 28, 2010
20718
20862
20687
20727
1,171,423,616
+35.90(+0.17%)
Jun 27, 2010
20616
20763
20564
20691
0
+0.00(+0.00%)
Jun 26, 2010
20616
20763
20564
20691
0
+0.00(+0.00%)
Jun 25, 2010
20616
20732
20564
20691
1,338,524,416
-42.70(-0.21%)
Jun 24, 2010
20797
20901
20710
20734
1,067,905,408
-123.10(-0.59%)
Jun 23, 2010
20719
20867
20689
20857
1,362,845,056
+37.50(+0.18%)
Jun 22, 2010
20862
20957
20796
20819
1,597,804,032
-93.10(-0.45%)
Jun 21, 2010
20571
20938
20571
20912
3,171,247,104
+625.50(+3.08%)
Jun 20, 2010
20199
20315
20138
20287
0
+0.00(+0.00%)
Jun 19, 2010
20199
20315
20138
20287
0
+0.00(+0.00%)
Jun 18, 2010
20199
20315
20138
20287
1,413,431,552
+148.30(+0.74%)
Jun 17, 2010
20202
20202
20079
20138
1,034,862,912
+76.20(+0.38%)
Jun 16, 2010
19998
20142
19971
20062
0
+0.00(+0.00%)
Jun 15, 2010
19998
20142
19971
20062
996,054,720
+10.30(+0.05%)
Jun 14, 2010
20103
20103
20024
20052
954,758,208
+179.50(+0.90%)
Jun 13, 2010
19996
19996
19834
19872
0
+0.00(+0.00%)
Jun 12, 2010
19996
19996
19834
19872
0
+0.00(+0.00%)
Jun 11, 2010
19996
19996
19834
19872
1,146,581,248
+239.70(+1.22%)
Jun 10, 2010
19518
19729
19518
19633
962,222,784
+11.50(+0.06%)
Jun 09, 2010
19488
19792
19384
19621
1,263,124,864
+133.70(+0.69%)
Jun 08, 2010
19460
19510
19333
19488
904,490,688
+109.30(+0.56%)
Jun 07, 2010
19212
19390
19212
19378
1,583,714,816
-401.90(-2.03%)
Jun 06, 2010
19765
19842
19659
19780
0
+0.00(+0.00%)
Jun 05, 2010
19765
19842
19659
19780
0
+0.00(+0.00%)
Jun 04, 2010
19765
19842
19659
19780
1,011,348,672
-6.60(-0.03%)
Jun 03, 2010
19823
19860
19744
19787
1,270,634,880
+314.90(+1.62%)
Jun 02, 2010
19652
19656
19372
19472
1,231,922,560
-25.10(-0.13%)
Jun 01, 2010
19601
19806
19463
19497
1,098,816,384
-268.30(-1.36%)
May 31, 2010
19706
19824
19630
19765
1,075,849,216
-1.50(-0.01%)
May 30, 2010
19816
19910
19711
19767
0
+0.00(+0.00%)
May 28, 2010
19816
19910
19711
19767
2,068,737,536
+335.30(+1.73%)
May 27, 2010
19016
19556
18972
19431
2,136,796,800
+235.00(+1.22%)
May 26, 2010
19177
19242
19048
19196
2,264,630,016
+210.90(+1.11%)
May 25, 2010
19317
19328
18974
18986
2,165,693,440
-682.30(-3.47%)
May 24, 2010
19470
19757
19470
19668
1,641,682,560
+122.00(+0.62%)
May 22, 2010
19694
19747
19276
19546
0
+0.00(+0.00%)
May 21, 2010
19694
19747
19276
19546
0
+0.00(+0.00%)
May 20, 2010
19694
19747
19276
19546
1,585,500,032
-33.20(-0.17%)
May 19, 2010
19552
19786
19546
19579
1,293,434,240
-365.90(-1.83%)
May 18, 2010
19769
20013
19672
19945
1,350,108,928
+229.70(+1.17%)
May 17, 2010
19832
19832
19594
19715
1,728,647,936
-430.20(-2.14%)
May 16, 2010
20258
20353
20131
20145
0
+0.00(+0.00%)
May 15, 2010
20258
20353
20131
20145
0
+0.00(+0.00%)
May 14, 2010
20258
20353
20131
20145
1,366,467,072
-277.10(-1.36%)
May 13, 2010
20412
20527
20274
20422
1,340,553,344
+210.00(+1.04%)
May 12, 2010
20176
20238
20004
20212
1,157,921,536
+66.00(+0.33%)
May 11, 2010
20346
20398
19977
20146
1,888,728,832
-280.10(-1.37%)
May 10, 2010
20119
20492
20036
20427
1,820,977,664
+506.30(+2.54%)
May 09, 2010
19700
20038
19700
19920
0
+0.00(+0.00%)
May 08, 2010
19700
20038
19700
19920
0
+0.00(+0.00%)
May 07, 2010
19700
20038
19700
19920
2,324,806,912
-213.10(-1.06%)
May 06, 2010
20178
20303
19888
20133
2,153,779,968
-194.10(-0.95%)
May 05, 2010
20390
20506
20293
20328
2,384,536,320
-435.60(-2.10%)
May 04, 2010
20936
21012
20744
20763
1,291,199,744
-48.30(-0.23%)
May 03, 2010
20800
20887
20774
20811
1,312,414,080
-297.20(-1.41%)
May 01, 2010
20934
21122
20920
21109
0
+0.00(+0.00%)
Apr 30, 2010
20934
21122
20920
21109
2,387,265,536
+329.70(+1.59%)
Apr 29, 2010
20994
21008
20763
20779
1,617,080,704
-170.50(-0.81%)
Apr 28, 2010
20854
21022
20854
20949
1,788,287,232
-312.40(-1.47%)
Apr 27, 2010
21342
21383
21224
21262
1,327,490,688
-325.30(-1.51%)
Apr 26, 2010
21501
21618
21489
21587
1,140,596,992
+342.60(+1.61%)
Apr 24, 2010
21385
21443
21232
21244
0
+0.00(+0.00%)
Apr 23, 2010
21385
21443
21232
21244
1,306,533,632
-210.40(-0.98%)
Apr 22, 2010
21284
21471
21207
21455
1,352,022,656
-56.00(-0.26%)
Apr 21, 2010
21733
21741
21476
21511
1,624,158,080
-112.50(-0.52%)
Apr 20, 2010
21519
21648
21508
21623
1,422,031,744
+218.20(+1.02%)
Apr 19, 2010
21558
21582
21283
21405
2,348,763,392
-460.10(-2.10%)
Apr 17, 2010
22059
22112
21789
21865
0
+0.00(+0.00%)
Apr 16, 2010
22059
22112
21789
21865
2,496,723,968
-292.50(-1.32%)
Apr 15, 2010
22265
22338
22113
22158
1,459,714,688
+36.40(+0.16%)
Apr 14, 2010
22183
22192
22062
22121
1,302,086,144
+17.90(+0.08%)
Apr 13, 2010
22216
22291
22008
22104
1,868,202,752
-34.70(-0.16%)
Apr 12, 2010
22389
22389
22132
22138
1,580,086,784
-70.30(-0.32%)
Apr 10, 2010
22015
22249
21964
22208
0
+0.00(+0.00%)
Apr 09, 2010
22015
22249
21964
22208
2,129,071,616
+341.50(+1.56%)
Apr 08, 2010
21836
21949
21813
21867
1,712,260,352
-61.80(-0.28%)
Apr 07, 2010
21828
21935
21748
21929
2,868,746,752
+391.80(+1.82%)
Apr 06, 2010
21537
21537
21537
21537
0
+0.00(+0.00%)
Apr 05, 2010
21537
21537
21537
21537
0
+0.00(+0.00%)
Apr 04, 2010
21391
21548
21373
21537
0
+0.00(+0.00%)
Apr 03, 2010
21391
21548
21373
21537
0
+0.00(+0.00%)
Apr 02, 2010
21391
21548
21373
21537
0
+0.00(+0.00%)
Apr 01, 2010
21391
21548
21373
21537
2,059,414,400
+297.70(+1.40%)
Mar 31, 2010
21367
21447
21230
21239
2,159,444,224
-135.50(-0.63%)
Mar 30, 2010
21230
21451
21202
21375
1,749,750,784
+137.40(+0.65%)
Mar 29, 2010
21148
21318
21126
21237
1,394,443,904
+184.30(+0.88%)
Mar 27, 2010
20680
21127
20680
21053
0
+0.00(+0.00%)
Mar 26, 2010
20680
21127
20680
21053
1,863,881,984
+274.50(+1.32%)
Mar 25, 2010
20799
20801
20659
20779
1,456,677,504
-230.00(-1.09%)
Mar 24, 2010
21204
21206
20974
21009
1,282,110,080
+20.80(+0.10%)
Mar 23, 2010
21071
21211
20972
20988
1,253,196,672
+54.60(+0.26%)
Mar 22, 2010
21120
21120
20900
20933
1,572,548,864
-437.60(-2.05%)
Mar 20, 2010
21360
21389
21258
21371
0
+0.00(+0.00%)
Mar 19, 2010
21360
21389
21258
21371
1,347,445,888
+40.10(+0.19%)
Mar 18, 2010
21430
21441
21287
21331
1,341,953,024
-53.80(-0.25%)
Mar 17, 2010
21184
21440
21159
21384
1,612,088,192
+361.60(+1.72%)
Mar 16, 2010
21136
21197
20987
21023
1,027,809,600
-56.20(-0.27%)
Mar 15, 2010
21036
21116
20964
21079
1,143,308,800
-130.60(-0.62%)
Mar 14, 2010
21250
21260
21117
21210
0
+0.00(+0.00%)
Mar 13, 2010
21250
21260
21117
21210
1,164,407,168
-18.50(-0.09%)
Mar 12, 2010
21333
21333
21059
21228
1,402,218,752
+19.90(+0.09%)
Mar 11, 2010
21294
21294
21156
21208
1,257,677,184
+0.70(+0.00%)
Mar 10, 2010
21154
21278
21129
21208
1,421,012,480
+10.70(+0.05%)
Mar 09, 2010
21100
21257
21081
21197
2,052,899,584
+0.00(+0.00%)
Mar 08, 2010
21100
21257
21081
21197
0
+408.90(+1.97%)
Mar 07, 2010
20821
20821
20655
20788
0
+0.00(+0.00%)
Mar 06, 2010
20821
20821
20655
20788
2,875,175,936
+212.20(+1.03%)
Mar 05, 2010
20984
21000
20576
20576
1,910,837,632
-301.00(-1.44%)
Mar 04, 2010
21016
21016
20845
20877
1,674,115,328
-29.30(-0.14%)
Mar 03, 2010
20921
20962
20848
20906
2,296,292,096
-150.80(-0.72%)
Mar 02, 2010
20853
21057
20853
21057
2,585,989,888
+0.00(+0.00%)
Mar 01, 2010
20853
21057
20853
21057
0
+448.20(+2.17%)
Feb 28, 2010
20658
20663
20568
20609
0
+0.00(+0.00%)
Feb 27, 2010
20658
20663
20568
20609
1,492,479,360
+209.10(+1.03%)
Feb 26, 2010
20512
20644
20262
20400
1,980,209,664
-68.10(-0.33%)
Feb 25, 2010
20357
20584
20351
20468
1,508,097,408
-155.30(-0.75%)
Feb 24, 2010
20218
20712
20120
20623
0
+245.70(+1.21%)
Feb 23, 2010
20408
20427
20313
20377
1,067,658,304
+0.00(+0.00%)
Feb 22, 2010
20408
20427
20313
20377
0
+483.30(+2.43%)
Feb 21, 2010
20262
20262
19875
19894
0
+0.00(+0.00%)
Feb 20, 2010
20262
20262
19875
19894
1,329,484,544
-528.20(-2.59%)
Feb 19, 2010
20535
20570
20381
20422
720,614,272
-111.80(-0.54%)
Feb 18, 2010
20658
20684
20471
20534
1,111,741,952
+0.00(+0.00%)
Feb 17, 2010
20658
20684
20471
20534
0
+265.30(+1.31%)
Feb 16, 2010
20241
20428
20213
20269
0
+0.00(+0.00%)
Feb 15, 2010
20241
20428
20213
20269
0
+0.00(+0.00%)
Feb 13, 2010
20241
20428
20213
20269
1,193,582,080
-22.00(-0.11%)
Feb 12, 2010
20096
20311
20096
20291
1,338,864,000
+368.50(+1.85%)
Feb 11, 2010
19915
19977
19682
19922
0
+131.90(+0.67%)
Feb 10, 2010
19494
19844
19461
19790
1,495,157,248
+239.40(+1.22%)
Feb 09, 2010
19615
19673
19423
19551
1,751,004,544
+0.00(+0.00%)
Feb 08, 2010
19615
19673
19423
19551
0
-114.20(-0.58%)
Feb 06, 2010
19706
19823
19656
19665
2,515,439,104
-676.50(-3.33%)
Feb 05, 2010
20535
20554
20316
20342
1,607,734,144
-380.50(-1.84%)
Feb 04, 2010
20486
20780
20315
20722
1,922,114,816
+449.90(+2.22%)
Feb 03, 2010
20433
20534
20181
20272
1,561,641,984
+28.40(+0.14%)
Feb 02, 2010
19988
20254
19846
20244
1,701,996,800
+0.00(+0.00%)
Feb 01, 2010
19988
20254
19846
20244
0
+121.80(+0.61%)
Jan 30, 2010
20026
20328
19916
20122
1,784,257,408
-234.40(-1.15%)
Jan 29, 2010
20202
20438
20170
20356
1,880,647,168
+323.30(+1.61%)
Jan 28, 2010
20186
20341
19924
20033
1,822,372,608
-76.20(-0.38%)
Jan 27, 2010
20560
20560
20047
20109
2,270,009,088
-489.30(-2.38%)
Jan 26, 2010
20448
20620
20423
20599
1,909,841,664
+0.00(+0.00%)
Jan 25, 2010
20448
20620
20423
20599
0
-127.60(-0.62%)
Jan 24, 2010
20527
20739
20250
20726
0
+0.00(+0.00%)
Jan 23, 2010
20527
20739
20250
20726
3,220,361,984
-136.50(-0.65%)
Jan 22, 2010
21193
21272
20828
20863
2,465,648,896
-423.50(-1.99%)
Jan 21, 2010
21543
21562
21171
21286
2,197,552,128
-391.80(-1.81%)
Jan 20, 2010
21481
21682
21336
21678
1,913,397,760
+218.00(+1.02%)
Jan 19, 2010
21418
21646
21321
21460
1,867,401,600
+0.00(+0.00%)
Jan 18, 2010
21418
21646
21321
21460
0
-194.20(-0.90%)
Jan 17, 2010
21715
21789
21581
21654
0
+0.00(+0.00%)
Jan 16, 2010
21715
21789
21581
21654
2,659,842,304
-62.70(-0.29%)
Jan 15, 2010
21871
21989
21707
21717
2,338,667,520
-31.70(-0.15%)
Jan 14, 2010
21991
22012
21688
21749
3,414,190,336
-578.00(-2.59%)
Jan 13, 2010
22378
22476
22193
22327
2,204,776,704
-84.90(-0.38%)
Jan 12, 2010
22524
22672
22374
22412
1,744,637,568
+0.00(+0.00%)
Jan 11, 2010
22524
22672
22374
22412
0
+114.70(+0.51%)
Jan 10, 2010
22283
22443
22206
22297
0
+0.00(+0.00%)
Jan 09, 2010
22283
22443
22206
22297
1,626,022,656
+27.40(+0.12%)
Jan 08, 2010
22548
22548
22170
22269
1,495,365,248
-147.30(-0.66%)
Jan 07, 2010
22358
22515
22277
22417
2,100,233,984
+137.10(+0.62%)
Jan 06, 2010
22092
22297
21987
22280
1,965,584,768
+456.30(+2.09%)
Jan 05, 2010
21860
22025
21689
21823
1,006,199,616
+0.00(+0.00%)
Jan 04, 2010
21860
22025
21689
21823
0
-49.20(-0.22%)
Jan 03, 2010
21654
21886
21588
21872
0
+0.00(+0.00%)
Jan 02, 2010
21654
21886
21588
21872
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.