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
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 31, 2011
3968
4015
3960
4007
158,365,792
+64.41(+1.63%)
May 30, 2011
3947
3963
3932
3943
45,500,200
-8.45(-0.21%)
May 27, 2011
3959
3979
3941
3951
126,730,400
+33.76(+0.86%)
May 26, 2011
3937
3949
3904
3917
118,966,800
-11.77(-0.30%)
May 25, 2011
3890
3938
3885
3929
125,187,400
+12.11(+0.31%)
May 24, 2011
3915
3935
3907
3917
114,450,200
+9.90(+0.25%)
May 23, 2011
3934
3937
3904
3907
147,679,008
-83.87(-2.10%)
May 22, 2011
4023
4051
3983
3991
0
+0.00(+0.00%)
May 21, 2011
4023
4051
3983
3991
0
+0.00(+0.00%)
May 20, 2011
4023
4051
3983
3991
142,434,000
-36.89(-0.92%)
May 19, 2011
4001
4046
3978
4028
138,843,008
+49.74(+1.25%)
May 18, 2011
3977
3991
3956
3978
116,214,600
+36.42(+0.92%)
May 17, 2011
3973
4004
3942
3942
147,591,808
-48.24(-1.21%)
May 16, 2011
3975
3998
3956
3990
132,068,800
-29.03(-0.72%)
May 15, 2011
4046
4068
4011
4019
0
+0.00(+0.00%)
May 14, 2011
4046
4068
4011
4019
0
+0.00(+0.00%)
May 13, 2011
4046
4068
4011
4019
131,363,400
-4.44(-0.11%)
May 12, 2011
4016
4025
3987
4023
137,773,600
-34.79(-0.86%)
May 11, 2011
4062
4077
4048
4058
124,748,200
+5.57(+0.14%)
May 10, 2011
4011
4072
4007
4053
135,958,000
+45.25(+1.13%)
May 09, 2011
4038
4058
3994
4007
156,322,208
-50.75(-1.25%)
May 08, 2011
4008
4064
3992
4058
0
+0.00(+0.00%)
May 07, 2011
4008
4064
3992
4058
0
+0.00(+0.00%)
May 06, 2011
4008
4064
3992
4058
198,353,200
+53.14(+1.33%)
May 05, 2011
4039
4052
3981
4005
158,508,000
-38.26(-0.95%)
May 04, 2011
4090
4117
4032
4043
174,613,792
-53.71(-1.31%)
May 03, 2011
4105
4108
4071
4097
123,666,600
-11.93(-0.29%)
May 02, 2011
4138
4138
4109
4109
73,176,600
+1.85(+0.05%)
Apr 29, 2011
4094
4110
4084
4107
88,112,400
+2.02(+0.05%)
Apr 28, 2011
4095
4108
4080
4105
132,981,600
+37.18(+0.91%)
Apr 27, 2011
4048
4084
4036
4068
136,070,208
+22.43(+0.55%)
Apr 26, 2011
4014
4048
4010
4045
117,611,000
+23.41(+0.58%)
Apr 25, 2011
4022
4034
4011
4022
0
+0.00(+0.00%)
Apr 24, 2011
4022
4034
4011
4022
0
+0.00(+0.00%)
Apr 23, 2011
4011
4022
0
+0.00(+0.00%)
Apr 22, 2011
4022
4034
4011
4022
0
+0.00(+0.00%)
Apr 21, 2011
4022
4034
4011
4022
117,981,600
+17.26(+0.43%)
Apr 20, 2011
3947
4009
3947
4005
145,177,200
+96.04(+2.46%)
Apr 19, 2011
3900
3929
3895
3909
122,201,800
+27.34(+0.70%)
Apr 18, 2011
3971
3971
3862
3881
177,310,592
-93.24(-2.35%)
Apr 17, 2011
3971
3978
3950
3974
0
+0.00(+0.00%)
Apr 16, 2011
3971
3978
3950
3974
0
+0.00(+0.00%)
Apr 15, 2011
3971
3978
3950
3974
128,157,600
+4.09(+0.10%)
Apr 14, 2011
3986
3995
3949
3970
141,820,400
-35.84(-0.89%)
Apr 13, 2011
3998
4029
3984
4006
125,471,800
+29.63(+0.75%)
Apr 12, 2011
4008
4019
3966
3977
136,738,400
-62.10(-1.54%)
Apr 11, 2011
4057
4058
4026
4039
96,334,600
-23.21(-0.57%)
Apr 10, 2011
4062
4062
4062
0
+0.00(+0.00%)
Apr 09, 2011
4052
4069
4048
4062
0
+0.00(+0.00%)
Apr 08, 2011
4052
4069
4048
4062
99,894,800
+33.61(+0.83%)
Apr 07, 2011
4049
4071
4025
4028
125,786,200
-19.86(-0.49%)
Apr 06, 2011
4046
4067
4016
4048
134,534,400
+6.42(+0.16%)
Apr 05, 2011
4040
4045
4014
4042
116,996,200
-1.18(-0.03%)
Apr 04, 2011
4051
4060
4040
4043
100,169,600
-11.84(-0.29%)
Apr 03, 2011
4015
4056
4002
4055
0
+0.00(+0.00%)
Apr 02, 2011
4015
4056
4002
4055
0
+0.00(+0.00%)
Apr 01, 2011
4015
4056
4002
4055
150,410,000
+65.58(+1.64%)
Mar 31, 2011
4026
4037
3989
3989
127,460,400
-35.26(-0.88%)
Mar 30, 2011
4024
4031
4012
4024
124,535,200
+36.64(+0.92%)
Mar 29, 2011
3984
3991
3949
3988
113,657,600
+10.85(+0.27%)
Mar 28, 2011
3967
3991
3960
3977
121,680,800
+4.57(+0.12%)
Mar 27, 2011
3987
3987
3960
3972
0
+0.00(+0.00%)
Mar 26, 2011
3987
3987
3960
3972
0
+0.00(+0.00%)
Mar 25, 2011
3987
3987
3960
3972
53,107,800
+3.54(+0.09%)
Mar 24, 2011
3900
3973
3886
3969
47,473,600
+55.11(+1.41%)
Mar 23, 2011
3875
3918
3875
3914
67,882,600
+21.02(+0.54%)
Mar 22, 2011
3904
3927
3877
3893
97,281,600
-11.74(-0.30%)
Mar 21, 2011
3871
3904
3855
3904
84,480,400
+94.23(+2.47%)
Mar 20, 2011
3808
3862
3801
3810
0
+0.00(+0.00%)
Mar 19, 2011
3808
3862
3801
3810
0
+0.00(+0.00%)
Mar 18, 2011
3808
3862
3801
3810
107,533,200
+24.01(+0.63%)
Mar 17, 2011
3729
3797
3708
3786
132,872,800
+89.65(+2.43%)
Mar 16, 2011
3801
3801
3694
3697
95,758,400
-84.29(-2.23%)
Mar 15, 2011
3794
3821
3713
3781
140,934,800
-97.19(-2.51%)
Mar 14, 2011
3914
3940
3871
3878
98,051,600
-50.64(-1.29%)
Mar 13, 2011
3927
3951
3915
3929
0
+0.00(+0.00%)
Mar 12, 2011
3927
3951
3915
3929
56,519,600
-35.31(-0.89%)
Mar 11, 2011
3961
3981
3940
3964
56,764,000
-29.82(-0.75%)
Mar 10, 2011
4016
4036
3986
3994
87,044,800
-22.10(-0.55%)
Mar 09, 2011
4006
4017
3965
4016
78,340,200
+25.50(+0.64%)
Mar 08, 2011
4007
4050
3990
3990
76,137,000
+0.00(+0.00%)
Mar 07, 2011
4007
4050
3990
3990
0
-29.80(-0.74%)
Mar 06, 2011
4069
4091
4011
4020
0
+0.00(+0.00%)
Mar 05, 2011
4069
4091
4011
4020
105,091,800
-40.55(-1.00%)
Mar 04, 2011
4058
4098
4040
4061
126,624,400
+26.44(+0.66%)
Mar 03, 2011
4043
4054
4010
4034
168,907,600
-32.83(-0.81%)
Mar 02, 2011
4127
4146
4056
4067
156,607,600
-43.20(-1.05%)
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.