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 29, 2011
2887
2914
2871
2912
87,600
+24.47(+0.85%)
Apr 28, 2011
2938
2953
2885
2887
105,200
-38.37(-1.31%)
Apr 27, 2011
2946
2961
2908
2925
105,400
-13.57(-0.46%)
Apr 26, 2011
2957
2970
2932
2939
95,200
-25.97(-0.88%)
Apr 25, 2011
3003
3004
2965
2965
117,400
-45.57(-1.51%)
Apr 24, 2011
3026
3033
3004
3011
0
+0.00(+0.00%)
Apr 23, 2011
3026
3033
3004
3011
0
+0.00(+0.00%)
Apr 22, 2011
3026
3033
3004
3011
118,600
-16.15(-0.53%)
Apr 21, 2011
3022
3035
3013
3027
121,600
+19.63(+0.65%)
Apr 20, 2011
3006
3019
2993
3007
119,800
+8.00(+0.27%)
Apr 19, 2011
3039
3039
2996
2999
141,800
-58.29(-1.91%)
Apr 18, 2011
3041
3067
3037
3057
137,400
+6.80(+0.22%)
Apr 17, 2011
3036
3063
3020
3051
0
+0.00(+0.00%)
Apr 16, 2011
3036
3063
3020
3051
0
+0.00(+0.00%)
Apr 15, 2011
3036
3063
3020
3051
128,600
+7.89(+0.26%)
Apr 14, 2011
3050
3058
3037
3043
129,400
-7.76(-0.25%)
Apr 13, 2011
3007
3050
2994
3050
128,200
+29.03(+0.96%)
Apr 12, 2011
3013
3039
3003
3021
146,000
-1.38(-0.05%)
Apr 11, 2011
3038
3060
3020
3023
147,200
-7.27(-0.24%)
Apr 10, 2011
3030
3030
3030
0
+0.00(+0.00%)
Apr 09, 2011
3005
3031
2998
3030
0
+0.00(+0.00%)
Apr 08, 2011
3005
3031
2998
3030
114,400
+22.11(+0.74%)
Apr 07, 2011
3003
3012
2990
3008
124,800
+6.55(+0.22%)
Apr 06, 2011
2964
3005
2964
3001
141,600
+33.95(+1.14%)
Apr 05, 2011
2932
2968
2924
2967
0
+0.00(+0.00%)
Apr 04, 2011
2932
2968
2924
2967
0
+0.00(+0.00%)
Apr 03, 2011
2932
2968
2924
2967
0
+0.00(+0.00%)
Apr 02, 2011
2932
2968
2924
2967
0
+0.00(+0.00%)
Apr 01, 2011
2932
2968
2924
2967
99,800
+39.30(+1.34%)
Mar 31, 2011
2955
2962
2914
2928
109,000
-27.66(-0.94%)
Mar 30, 2011
2955
2968
2936
2956
126,400
-2.31(-0.08%)
Mar 29, 2011
2980
2994
2954
2958
168,600
-25.92(-0.87%)
Mar 28, 2011
2985
3006
2979
2984
156,000
+6.19(+0.21%)
Mar 27, 2011
2949
2985
2947
2978
0
+0.00(+0.00%)
Mar 26, 2011
2949
2985
2947
2978
0
+0.00(+0.00%)
Mar 25, 2011
2949
2985
2947
2978
136,400
+31.10(+1.06%)
Mar 24, 2011
2950
2959
2942
2947
109,000
-1.77(-0.06%)
Mar 23, 2011
2919
2950
2912
2948
112,600
+29.34(+1.01%)
Mar 22, 2011
2918
2923
2885
2919
95,200
+10.00(+0.34%)
Mar 21, 2011
2914
2927
2895
2909
96,800
+2.25(+0.08%)
Mar 20, 2011
2921
2931
2901
2907
0
+0.00(+0.00%)
Mar 19, 2011
2921
2931
2901
2907
0
+0.00(+0.00%)
Mar 18, 2011
2921
2931
2901
2907
100,600
+9.59(+0.33%)
Mar 17, 2011
2907
2936
2886
2897
137,800
-33.50(-1.14%)
Mar 16, 2011
2894
2934
2894
2931
130,800
+34.54(+1.19%)
Mar 15, 2011
2928
2928
2851
2896
155,000
-41.37(-1.41%)
Mar 14, 2011
2924
2940
2914
2938
117,000
+3.83(+0.13%)
Mar 13, 2011
2942
2967
2928
2934
0
+0.00(+0.00%)
Mar 12, 2011
2942
2967
2928
2934
116,000
-23.34(-0.79%)
Mar 11, 2011
2996
2996
2954
2957
123,800
-45.01(-1.50%)
Mar 10, 2011
3003
3012
2989
3002
124,800
+2.21(+0.07%)
Mar 09, 2011
2997
3002
2977
3000
126,600
+3.73(+0.12%)
Mar 08, 2011
2953
3000
2953
2996
160,200
+0.00(+0.00%)
Mar 07, 2011
2953
3000
2953
2996
0
+53.90(+1.83%)
Mar 06, 2011
2902
2944
2898
2942
0
+0.00(+0.00%)
Mar 05, 2011
2902
2944
2898
2942
118,200
+39.33(+1.35%)
Mar 04, 2011
2919
2938
2901
2903
150,400
-10.83(-0.37%)
Mar 03, 2011
2906
2925
2884
2914
133,400
-5.11(-0.18%)
Mar 02, 2011
2906
2932
2902
2919
136,600
+13.87(+0.48%)
Mar 01, 2011
2880
2906
2862
2905
118,800
+0.00(+0.00%)
Feb 28, 2011
2880
2906
2862
2905
0
+26.49(+0.92%)
Feb 27, 2011
2877
2890
2849
2879
0
+0.00(+0.00%)
Feb 26, 2011
2877
2890
2849
2879
100,000
-0.04(-0.00%)
Feb 25, 2011
2861
2882
2855
2879
109,800
+15.96(+0.56%)
Feb 24, 2011
2845
2868
2839
2863
111,000
+7.12(+0.25%)
Feb 23, 2011
2941
2944
2852
2856
153,000
-76.73(-2.62%)
Feb 22, 2011
2887
2933
2884
2932
118,800
+0.00(+0.00%)
Feb 21, 2011
2887
2933
2884
2932
0
+32.46(+1.12%)
Feb 20, 2011
2924
2924
2890
2900
0
+0.00(+0.00%)
Feb 19, 2011
2924
2924
2890
2900
113,800
-27.17(-0.93%)
Feb 18, 2011
2929
2939
2905
2927
130,400
+3.06(+0.10%)
Feb 17, 2011
2894
2924
2883
2924
127,800
+24.66(+0.85%)
Feb 16, 2011
2900
2934
2893
2899
152,400
+0.11(+0.00%)
Feb 15, 2011
2829
2906
2829
2899
154,200
+0.00(+0.00%)
Feb 14, 2011
2829
2906
2829
2899
0
+71.80(+2.54%)
Feb 13, 2011
2815
2835
2808
2827
0
+0.00(+0.00%)
Feb 12, 2011
2815
2835
2808
2827
107,800
+9.17(+0.33%)
Feb 11, 2011
2770
2819
2760
2818
98,000
+44.10(+1.59%)
Feb 10, 2011
2779
2804
2765
2774
87,200
+0.00(+0.00%)
Feb 09, 2011
2779
2804
2765
2774
0
-24.90(-0.89%)
Feb 08, 2011
2795
2805
2785
2799
0
+0.00(+0.00%)
Feb 07, 2011
2795
2805
2785
2799
0
+0.00(+0.00%)
Feb 06, 2011
2795
2805
2785
2799
0
+0.00(+0.00%)
Feb 05, 2011
2795
2805
2785
2799
0
+0.00(+0.00%)
Feb 04, 2011
2795
2805
2785
2799
0
+0.00(+0.00%)
Feb 03, 2011
2795
2805
2785
2799
0
+0.00(+0.00%)
Feb 02, 2011
2795
2805
2785
2799
73,400
+8.27(+0.30%)
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.