Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Market Index (IX: SSMI )

11,753.70 +151.49 (+1.31%)
Daily Price Updated: 4:45 PM EDT, May 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 6151 6170 6101 6125 80,837,600 -18.80(-0.31%)
Feb 28, 2012 6133 6144 6090 6144 80,214,896 -0.02(-0.00%)
Feb 27, 2012 6133 6144 6090 6144 0 -40.18(-0.65%)
Feb 26, 2012 6207 6217 6163 6184 0 +0.00(+0.00%)
Feb 25, 2012 6207 6217 6163 6184 81,450,096 -16.90(-0.27%)
Feb 24, 2012 6186 6218 6167 6201 79,877,104 +8.60(+0.14%)
Feb 23, 2012 6229 6232 6171 6192 92,019,296 -45.40(-0.73%)
Feb 22, 2012 6246 6247 6208 6238 44,401,000 -5.20(-0.08%)
Feb 21, 2012 6257 6269 6226 6243 36,807,000 +0.01(+0.00%)
Feb 20, 2012 6257 6269 6227 6243 0 +5.29(+0.08%)
Feb 19, 2012 6258 6261 6219 6238 0 +0.00(+0.00%)
Feb 18, 2012 6258 6261 6219 6238 303,045,184 +20.40(+0.33%)
Feb 17, 2012 6156 6219 6151 6217 130,878,896 +19.00(+0.31%)
Feb 16, 2012 6186 6206 6182 6198 89,342,400 +34.50(+0.56%)
Feb 15, 2012 6156 6186 6145 6164 88,185,904 -13.60(-0.22%)
Feb 14, 2012 6160 6182 6147 6177 66,163,600 -0.04(-0.00%)
Feb 13, 2012 6160 6182 6147 6177 0 +46.74(+0.76%)
Feb 12, 2012 6153 6160 6101 6131 0 +0.00(+0.00%)
Feb 11, 2012 6153 6160 6101 6131 96,948,896 -38.90(-0.63%)
Feb 10, 2012 6148 6190 6138 6170 112,708,800 +13.70(+0.22%)
Feb 09, 2012 6177 6191 6155 6156 81,986,704 -1.70(-0.03%)
Feb 08, 2012 6143 6158 6115 6158 105,018,096 +10.60(+0.17%)
Feb 07, 2012 6126 6151 6104 6147 83,378,496 -0.03(-0.00%)
Feb 06, 2012 6127 6151 6104 6147 0 -6.27(-0.10%)
Feb 05, 2012 6062 6158 6047 6153 0 +0.00(+0.00%)
Feb 04, 2012 6062 6158 6047 6153 111,303,504 +88.90(+1.47%)
Feb 03, 2012 6083 6085 6038 6064 104,114,600 -5.50(-0.09%)
Feb 02, 2012 5984 6077 5979 6070 111,411,800 +99.40(+1.66%)
Feb 01, 2012 5996 6011 5965 5970 83,349,200 -0.20(-0.00%)
Jan 31, 2012 5986 6016 5965 5971 75,648,896 -0.04(-0.00%)
Jan 30, 2012 5986 6016 5965 5971 0 -62.76(-1.04%)
Jan 29, 2012 6083 6104 6029 6034 0 +0.00(+0.00%)
Jan 28, 2012 6083 6104 6029 6034 81,942,704 -66.90(-1.10%)
Jan 27, 2012 6096 6103 6061 6100 102,594,000 +27.00(+0.44%)
Jan 26, 2012 6115 6118 6033 6073 100,308,800 -61.70(-1.01%)
Jan 25, 2012 6102 6135 6076 6135 102,386,800 +7.40(+0.12%)
Jan 24, 2012 6113 6149 6106 6128 99,500,000 +0.03(+0.00%)
Jan 23, 2012 6113 6149 6106 6128 0 +4.97(+0.08%)
Jan 22, 2012 6205 6213 6122 6123 0 +0.00(+0.00%)
Jan 21, 2012 6205 6213 6122 6123 134,102,304 -71.80(-1.16%)
Jan 20, 2012 6135 6195 6128 6194 153,973,600 +78.30(+1.28%)
Jan 19, 2012 6052 6120 6023 6116 90,810,704 +60.00(+0.99%)
Jan 18, 2012 6060 6073 6040 6056 92,148,800 +25.00(+0.41%)
Jan 17, 2012 5976 6031 5973 6031 30,272,600 -0.04(-0.00%)
Jan 16, 2012 5976 6031 5973 6031 0 +34.94(+0.58%)
Jan 15, 2012 6022 6042 5962 5996 0 +0.00(+0.00%)
Jan 14, 2012 6022 6042 5962 5996 74,533,104 -21.80(-0.36%)
Jan 13, 2012 6030 6058 6005 6018 81,533,800 +10.10(+0.17%)
Jan 12, 2012 6048 6059 5991 6008 80,675,800 -42.80(-0.71%)
Jan 11, 2012 6029 6055 6006 6051 88,496,704 +63.30(+1.06%)
Jan 10, 2012 6020 6027 5986 5988 93,195,000 -0.04(-0.00%)
Jan 09, 2012 6020 6027 5986 5988 0 -26.26(-0.44%)
Jan 08, 2012 6036 6054 5999 6014 0 +0.00(+0.00%)
Jan 07, 2012 6036 6054 5999 6014 80,836,400 -12.80(-0.21%)
Jan 06, 2012 6066 6073 6005 6027 97,002,896 -31.50(-0.52%)
Jan 05, 2012 6055 6071 6028 6058 85,581,696 +7.20(+0.12%)
Jan 04, 2012 6021 6053 5998 6051 97,945,800 +114.70(+1.93%)
Jan 01, 2012 5921 5939 5915 5936 0 +0.00(+0.00%)
Dec 31, 2011 5921 5939 5915 5936 40,832,900 +39.60(+0.67%)
Dec 30, 2011 5900 5906 5875 5897 36,049,200 +1.30(+0.02%)
Dec 29, 2011 5900 5923 5881 5895 45,052,200 +8.40(+0.14%)
Dec 28, 2011 5917 5917 5868 5887 22,174,900 -0.01(-0.00%)
Dec 27, 2011 5917 5917 5868 5887 0 -6.99(-0.12%)
Dec 26, 2011 5865 5895 5853 5894 0 +0.00(+0.00%)
Dec 25, 2011 5865 5895 5853 5894 0 +0.00(+0.00%)
Dec 24, 2011 5865 5895 5853 5894 41,471,800 +56.80(+0.97%)
Dec 23, 2011 5828 5848 5814 5837 71,868,096 +32.30(+0.56%)
Dec 22, 2011 5827 5844 5788 5805 78,706,096 +0.50(+0.01%)
Dec 21, 2011 5754 5806 5737 5804 83,756,096 +36.30(+0.63%)
Dec 20, 2011 5704 5789 5696 5768 79,167,696 +0.02(+0.00%)
Dec 19, 2011 5704 5789 5696 5768 0 +34.48(+0.60%)
Dec 18, 2011 5818 5821 5716 5734 0 +0.00(+0.00%)
Dec 17, 2011 5818 5821 5716 5734 198,308,992 -50.60(-0.87%)
Dec 16, 2011 5731 5796 5724 5784 108,246,400 +65.00(+1.14%)
Dec 15, 2011 5731 5761 5707 5719 86,116,096 -40.60(-0.70%)
Dec 14, 2011 5758 5779 5725 5760 92,288,800 +12.60(+0.22%)
Dec 13, 2011 5786 5806 5746 5747 86,694,896 +0.01(+0.00%)
Dec 12, 2011 5785 5806 5746 5747 0 -46.51(-0.80%)
Dec 11, 2011 5694 5795 5692 5794 0 +0.00(+0.00%)
Dec 10, 2011 5694 5795 5692 5794 94,234,400 +55.80(+0.97%)
Dec 09, 2011 5810 5812 5726 5738 123,547,296 -28.40(-0.49%)
Dec 08, 2011 5795 5800 5727 5766 46,864,100 -1.70(-0.03%)
Dec 07, 2011 5704 5790 5704 5768 45,181,500 +28.00(+0.49%)
Dec 06, 2011 5739 5756 5713 5740 38,720,700 +0.04(+0.00%)
Dec 05, 2011 5739 5756 5713 5740 0 +20.96(+0.37%)
Dec 04, 2011 5746 5766 5697 5719 0 +0.00(+0.00%)
Dec 03, 2011 5746 5766 5697 5719 56,503,500 +37.30(+0.66%)
Dec 02, 2011 5665 5735 5640 5682 48,946,300 +29.30(+0.52%)
Dec 01, 2011 5486 5653 5485 5652 90,607,200 +121.10(+2.19%)
Nov 30, 2011 5512 5552 5485 5531 43,262,600 +8.50(+0.15%)
Nov 29, 2011 5435 5531 5429 5523 46,767,900 +0.04(+0.00%)
Nov 28, 2011 5435 5531 5429 5523 0 +127.06(+2.35%)
Nov 27, 2011 5342 5436 5308 5396 0 +0.00(+0.00%)
Nov 26, 2011 5342 5436 5308 5396 39,198,200 +38.60(+0.72%)
Nov 25, 2011 5398 5414 5323 5357 41,759,200 -29.10(-0.54%)
Nov 24, 2011 5408 5455 5386 5386 47,710,800 -61.60(-1.13%)
Nov 23, 2011 5500 5520 5443 5448 48,335,300 -29.60(-0.54%)
Nov 22, 2011 5578 5590 5466 5477 51,924,100 +0.04(+0.00%)
Nov 21, 2011 5578 5590 5466 5477 0 -137.34(-2.45%)
Nov 20, 2011 5620 5660 5612 5615 0 +0.00(+0.00%)
Nov 19, 2011 5620 5660 5612 5615 54,205,300 -30.00(-0.53%)
Nov 18, 2011 5662 5677 5615 5645 47,726,900 -41.20(-0.72%)
Nov 17, 2011 5644 5718 5637 5686 41,605,500 +20.90(+0.37%)
Nov 16, 2011 5638 5699 5594 5665 52,643,700 +3.20(+0.06%)
Nov 15, 2011 5676 5683 5618 5662 35,167,200 -0.01(-0.00%)
Nov 14, 2011 5676 5683 5619 5662 0 +12.71(+0.22%)
Nov 13, 2011 5589 5662 5569 5649 0 +0.00(+0.00%)
Nov 12, 2011 5589 5662 5569 5649 35,959,500 +83.20(+1.49%)
Nov 11, 2011 5545 5629 5537 5566 49,022,900 -42.10(-0.75%)
Nov 10, 2011 5727 5730 5584 5608 56,540,200 -74.70(-1.31%)
Nov 09, 2011 5662 5725 5658 5683 42,774,000 +36.60(+0.65%)
Nov 08, 2011 5630 5674 5604 5646 42,191,500 +0.04(+0.00%)
Nov 07, 2011 5630 5674 5604 5646 0 -13.84(-0.24%)
Nov 06, 2011 5688 5711 5627 5660 0 +0.00(+0.00%)
Nov 04, 2011 5688 5711 5627 5660 48,452,200 -8.20(-0.14%)
Nov 03, 2011 5547 5678 5546 5668 62,598,300 +57.00(+1.02%)
Nov 02, 2011 5619 5644 5566 5611 49,398,500 +22.40(+0.40%)
Nov 01, 2011 5619 5647 5522 5589 82,145,200 -142.70(-2.49%)
Oct 31, 2011 5815 5832 5731 5731 55,132,500 -121.40(-2.07%)
Oct 30, 2011 5830 5862 5822 5853 0 +0.00(+0.00%)
Oct 29, 2011 5830 5862 5822 5853 0 +0.00(+0.00%)
Oct 28, 2011 5830 5862 5822 5853 52,285,100 +29.70(+0.51%)
Oct 27, 2011 5815 5857 5781 5823 90,368,496 +122.50(+2.15%)
Oct 26, 2011 5686 5735 5662 5700 45,905,200 -8.30(-0.15%)
Oct 25, 2011 5770 5798 5688 5709 60,964,400 -79.80(-1.38%)
Oct 24, 2011 5772 5804 5747 5789 44,346,600 +35.10(+0.61%)
Oct 23, 2011 5688 5760 5645 5754 0 +0.00(+0.00%)
Oct 22, 2011 5688 5760 5645 5754 0 +0.00(+0.00%)
Oct 21, 2011 5688 5760 5645 5754 64,868,300 +95.80(+1.69%)
Oct 20, 2011 5665 5722 5650 5658 57,372,600 -42.30(-0.74%)
Oct 19, 2011 5716 5734 5687 5700 42,882,700 +17.50(+0.31%)
Oct 18, 2011 5686 5701 5649 5682 50,409,700 -40.90(-0.71%)
Oct 17, 2011 5790 5816 5705 5723 44,322,700 -37.70(-0.65%)
Oct 16, 2011 5734 5805 5709 5761 0 +0.00(+0.00%)
Oct 15, 2011 5734 5805 5709 5761 0 +0.00(+0.00%)
Oct 14, 2011 5734 5805 5709 5761 44,075,900 +47.90(+0.84%)
Oct 13, 2011 5757 5776 5695 5713 61,367,800 -67.90(-1.17%)
Oct 12, 2011 5723 5790 5705 5781 59,049,800 +48.90(+0.85%)
Oct 11, 2011 5708 5744 5674 5732 40,683,100 +13.60(+0.24%)
Oct 10, 2011 5689 5730 5656 5719 40,307,400 +66.40(+1.17%)
Oct 09, 2011 5632 5685 5591 5652 0 +0.00(+0.00%)
Oct 08, 2011 5632 5685 5591 5652 0 +0.00(+0.00%)
Oct 07, 2011 5632 5685 5591 5652 59,427,300 +12.10(+0.21%)
Oct 06, 2011 5550 5640 5545 5640 63,425,000 +135.10(+2.45%)
Oct 05, 2011 5522 5532 5462 5505 60,075,500 +60.50(+1.11%)
Oct 04, 2011 5444 5459 5362 5444 77,841,296 -51.20(-0.93%)
Oct 03, 2011 5461 5526 5427 5496 58,068,300 -36.00(-0.65%)
Oct 01, 2011 5580 5581 5488 5532 0 +0.00(+0.00%)
Sep 30, 2011 5580 5581 5488 5532 65,932,400 -76.90(-1.37%)
Sep 29, 2011 5526 5637 5522 5609 64,829,800 +57.00(+1.03%)
Sep 28, 2011 5521 5620 5516 5552 57,972,600 -13.00(-0.23%)
Sep 27, 2011 5496 5575 5487 5565 71,441,104 +163.60(+3.03%)
Sep 26, 2011 5247 5455 5246 5401 78,362,704 +102.20(+1.93%)
Sep 25, 2011 5338 5338 5136 5299 0 +0.00(+0.00%)
Sep 24, 2011 5338 5338 5136 5299 0 +0.00(+0.00%)
Sep 23, 2011 5338 5338 5136 5299 81,043,696 +10.30(+0.19%)
Sep 22, 2011 5373 5405 5270 5288 77,998,200 -186.80(-3.41%)
Sep 21, 2011 5471 5517 5448 5475 52,002,600 +3.90(+0.07%)
Sep 20, 2011 5336 5474 5330 5471 51,709,200 +110.80(+2.07%)
Sep 19, 2011 5400 5425 5348 5361 64,715,600 -92.30(-1.69%)
Sep 18, 2011 5462 5501 5449 5453 0 +0.00(+0.00%)
Sep 17, 2011 5462 5501 5449 5453 0 +0.00(+0.00%)
Sep 16, 2011 5462 5501 5449 5453 209,247,600 +19.40(+0.36%)
Sep 15, 2011 5426 5493 5404 5434 137,721,296 +15.60(+0.29%)
Sep 14, 2011 5323 5429 5321 5418 69,091,504 +58.80(+1.10%)
Sep 13, 2011 5367 5388 5280 5359 75,640,000 +56.00(+1.06%)
Sep 12, 2011 5334 5348 5246 5303 68,715,904 -127.70(-2.35%)
Sep 11, 2011 5520 5537 5431 5431 0 +0.00(+0.00%)
Sep 10, 2011 5520 5537 5431 5431 0 +0.00(+0.00%)
Sep 09, 2011 5520 5537 5431 5431 58,254,700 -98.10(-1.77%)
Sep 08, 2011 5495 5563 5456 5529 56,943,600 +27.60(+0.50%)
Sep 07, 2011 5481 5501 5421 5501 66,049,600 +134.10(+2.50%)
Sep 06, 2011 5152 5415 5152 5367 99,403,200 +224.20(+4.36%)
Sep 05, 2011 5245 5250 5129 5143 67,485,200 -216.70(-4.04%)
Sep 04, 2011 5448 5461 5317 5360 0 +0.00(+0.00%)
Sep 03, 2011 5448 5461 5317 5360 0 +0.00(+0.00%)
Sep 02, 2011 5448 5461 5317 5360 59,114,200 -171.80(-3.11%)
Sep 01, 2011 5533 5573 5460 5532 54,031,500 +3.00(+0.05%)
Aug 31, 2011 5479 5541 5449 5528 64,070,200 +79.30(+1.46%)
Aug 30, 2011 5469 5485 5418 5449 56,859,300 +2.70(+0.05%)
Aug 29, 2011 5410 5476 5391 5446 38,541,500 +123.40(+2.32%)
Aug 28, 2011 5288 5353 5168 5323 0 +0.00(+0.00%)
Aug 27, 2011 5288 5353 5168 5323 0 +0.00(+0.00%)
Aug 26, 2011 5288 5353 5168 5323 58,440,200 +24.90(+0.47%)
Aug 25, 2011 5376 5402 5261 5298 59,135,600 -30.30(-0.57%)
Aug 24, 2011 5259 5369 5210 5328 56,569,900 +97.90(+1.87%)
Aug 23, 2011 5220 5266 5166 5231 58,786,900 +86.60(+1.68%)
Aug 22, 2011 5058 5256 5056 5144 61,589,100 +50.20(+0.99%)
Aug 21, 2011 5162 5175 4956 5094 0 +0.00(+0.00%)
Aug 19, 2011 5162 5175 4956 5094 103,136,600 -102.20(-1.97%)
Aug 18, 2011 5360 5397 5129 5196 86,815,000 -225.20(-4.15%)
Aug 17, 2011 5347 5471 5285 5421 60,986,300 +47.90(+0.89%)
Aug 16, 2011 5291 5373 5243 5373 58,097,800 +48.60(+0.91%)
Aug 15, 2011 5361 5385 5286 5325 60,576,800 +71.90(+1.37%)
Aug 14, 2011 5036 5304 4944 5253 0 +0.00(+0.00%)
Aug 13, 2011 5036 5304 4944 5253 0 +0.00(+0.00%)
Aug 12, 2011 5036 5304 4944 5253 107,205,296 +220.00(+4.37%)
Aug 11, 2011 4926 5048 4710 5033 136,579,008 +240.80(+5.03%)
Aug 10, 2011 5105 5112 4788 4792 138,570,304 -205.90(-4.12%)
Aug 09, 2011 4958 5081 4695 4998 149,363,104 +29.90(+0.60%)
Aug 08, 2011 5119 5263 4968 4968 110,995,400 -204.10(-3.95%)
Aug 07, 2011 5082 5309 5075 5172 0 +0.00(+0.00%)
Aug 06, 2011 5082 5309 5075 5172 0 +0.00(+0.00%)
Aug 05, 2011 5082 5309 5075 5172 137,735,504 -113.20(-2.14%)
Aug 04, 2011 5560 5578 5285 5285 109,599,800 -197.80(-3.61%)
Aug 03, 2011 5482 5617 5444 5483 105,711,904 -63.80(-1.15%)
Aug 02, 2011 5658 5691 5536 5547 107,826,800 -236.45(-4.09%)
Aug 01, 2011 5792 5820 5723 5783 0 -0.05(-0.00%)
Jul 31, 2011 5792 5820 5723 5783 0 +0.00(+0.00%)
Jul 30, 2011 5792 5820 5723 5783 0 +0.00(+0.00%)
Jul 29, 2011 5792 5820 5723 5783 80,477,696 -88.00(-1.50%)
Jul 28, 2011 5838 5893 5826 5871 64,718,400 -33.10(-0.56%)
Jul 27, 2011 5956 5985 5887 5904 70,636,400 -85.70(-1.43%)
Jul 26, 2011 6028 6050 5963 5990 51,876,100 -27.30(-0.45%)
Jul 25, 2011 6001 6036 5988 6018 46,440,900 -14.40(-0.24%)
Jul 24, 2011 6082 6098 6010 6032 0 +0.00(+0.00%)
Jul 23, 2011 6082 6098 6010 6032 0 +0.00(+0.00%)
Jul 22, 2011 6082 6098 6010 6032 53,650,400 -10.20(-0.17%)
Jul 21, 2011 6003 6067 5930 6042 74,504,704 +75.60(+1.27%)
Jul 20, 2011 5941 5968 5913 5966 49,182,500 +70.00(+1.19%)
Jul 19, 2011 5857 5924 5857 5896 65,172,800 +70.20(+1.20%)
Jul 18, 2011 5892 5915 5813 5826 61,206,500 -111.80(-1.88%)
Jul 17, 2011 5940 5969 5908 5938 0 +0.00(+0.00%)
Jul 16, 2011 5940 5969 5908 5938 0 +0.00(+0.00%)
Jul 15, 2011 5940 5969 5908 5938 62,300,100 -42.90(-0.72%)
Jul 14, 2011 5966 6014 5961 5981 43,280,800 -44.20(-0.73%)
Jul 13, 2011 5997 6048 5993 6025 53,262,800 +10.40(+0.17%)
Jul 12, 2011 5964 6036 5899 6015 79,482,400 -38.20(-0.63%)
Jul 11, 2011 6136 6139 6024 6053 56,224,000 -99.70(-1.62%)
Jul 10, 2011 6227 6248 6148 6153 0 +0.00(+0.00%)
Jul 09, 2011 6227 6248 6148 6153 0 +0.00(+0.00%)
Jul 08, 2011 6227 6248 6148 6153 54,650,600 -58.40(-0.94%)
Jul 07, 2011 6205 6250 6169 6211 42,351,500 +31.70(+0.51%)
Jul 06, 2011 6230 6240 6168 6179 50,328,600 -63.60(-1.02%)
Jul 05, 2011 6249 6262 6225 6243 31,936,000 -2.80(-0.04%)
Jul 04, 2011 6238 6250 6223 6246 26,433,200 +8.00(+0.13%)
Jul 03, 2011 6194 6254 6189 6238 0 +0.00(+0.00%)
Jul 02, 2011 6194 6254 6189 6238 0 +0.00(+0.00%)
Jul 01, 2011 6194 6254 6189 6238 46,961,900 +50.70(+0.82%)
Jun 30, 2011 6113 6200 6089 6187 56,433,300 +85.60(+1.40%)
Jun 29, 2011 6042 6106 6030 6102 52,811,200 +99.10(+1.65%)
Jun 28, 2011 6002 6045 5984 6002 54,908,900 +11.60(+0.19%)
Jun 27, 2011 5973 6014 5970 5991 37,466,900 -7.20(-0.12%)
Jun 26, 2011 6044 6061 5976 5998 0 +0.00(+0.00%)
Jun 25, 2011 6044 6061 5976 5998 0 +0.00(+0.00%)
Jun 24, 2011 6044 6061 5976 5998 48,626,000 +6.90(+0.12%)
Jun 23, 2011 6087 6108 5962 5991 68,797,696 -122.30(-2.00%)
Jun 22, 2011 6172 6172 6113 6113 40,548,800 -57.60(-0.93%)
Jun 21, 2011 6128 6172 6122 6171 44,978,100 +57.30(+0.94%)
Jun 20, 2011 6073 6127 6070 6114 42,619,300 -31.46(-0.51%)
Jun 19, 2011 6124 6182 6101 6145 0 +0.00(+0.00%)
Jun 18, 2011 6124 6182 6101 6145 0 -0.04(-0.00%)
Jun 17, 2011 6124 6182 6101 6145 87,015,296 -12.50(-0.20%)
Jun 16, 2011 6152 6164 6113 6158 66,500,000 -40.50(-0.65%)
Jun 15, 2011 6249 6261 6198 6198 46,358,800 -57.50(-0.92%)
Jun 14, 2011 6223 6270 6214 6256 49,650,000 +58.45(+0.94%)
Jun 13, 2011 6254 6272 6179 6197 0 +0.00(+0.00%)
Jun 12, 2011 6254 6272 6179 6197 0 +0.00(+0.00%)
Jun 11, 2011 6254 6272 6179 6197 0 -0.05(-0.00%)
Jun 10, 2011 6254 6272 6179 6197 50,878,500 -73.70(-1.18%)
Jun 09, 2011 6249 6296 6240 6271 50,168,700 +14.10(+0.23%)
Jun 08, 2011 6309 6315 6257 6257 56,374,300 -73.70(-1.16%)
Jun 07, 2011 6353 6378 6324 6331 44,547,200 -39.50(-0.62%)
Jun 06, 2011 6387 6410 6353 6370 37,988,300 -37.29(-0.58%)
Jun 05, 2011 6417 6449 6387 6407 0 +0.00(+0.00%)
Jun 04, 2011 6417 6449 6387 6407 0 -0.01(-0.00%)
Jun 03, 2011 6417 6449 6387 6407 52,243,700 -89.10(-1.37%)
Jun 01, 2011 6566 6567 6480 6496 50,390,000 -58.20(-0.89%)
May 31, 2011 6532 6576 6521 6555 67,053,500 +83.90(+1.30%)
May 30, 2011 6485 6501 6469 6471 17,960,400 -18.50(-0.29%)
May 27, 2011 6511 6522 6479 6489 47,795,000 +20.10(+0.31%)
May 26, 2011 6488 6492 6450 6469 53,274,500 +4.70(+0.07%)
May 25, 2011 6426 6478 6417 6464 46,079,800 +10.20(+0.16%)
May 24, 2011 6439 6466 6438 6454 43,301,500 +16.50(+0.26%)
May 23, 2011 6472 6483 6431 6438 50,613,100 -92.81(-1.42%)
May 22, 2011 6591 6605 6517 6531 0 +0.01(+0.00%)
May 21, 2011 6591 6604 6517 6531 0 +0.00(+0.00%)
May 20, 2011 6591 6604 6517 6531 72,396,304 -27.40(-0.42%)
May 19, 2011 6563 6577 6506 6558 52,568,600 +22.80(+0.35%)
May 18, 2011 6536 6542 6515 6535 39,281,800 +38.60(+0.59%)
May 17, 2011 6556 6560 6487 6497 54,895,500 -67.50(-1.03%)
May 16, 2011 6547 6579 6511 6564 47,763,200 +0.84(+0.01%)
May 15, 2011 6593 6602 6563 6563 0 +0.00(+0.00%)
May 14, 2011 6593 6602 6563 6563 0 -0.04(-0.00%)
May 13, 2011 6593 6602 6563 6563 53,725,000 +0.70(+0.01%)
May 12, 2011 6517 6563 6510 6563 56,474,700 -0.20(-0.00%)
May 11, 2011 6549 6576 6538 6563 46,372,100 +36.60(+0.56%)
May 10, 2011 6495 6549 6482 6526 51,796,800 +49.30(+0.76%)
May 09, 2011 6506 6527 6464 6477 47,152,600 -49.61(-0.76%)
May 08, 2011 6466 6545 6449 6527 0 +0.01(+0.00%)
May 07, 2011 6466 6545 6449 6526 0 +0.00(+0.00%)
May 06, 2011 6466 6545 6449 6526 53,407,700 +76.50(+1.19%)
May 05, 2011 6481 6485 6397 6450 57,440,600 -20.40(-0.32%)
May 04, 2011 6504 6547 6461 6470 59,944,900 -40.20(-0.62%)
May 03, 2011 6519 6534 6490 6511 54,279,300 -34.10(-0.52%)
May 02, 2011 6568 6570 6539 6545 34,400,000 +5.00(+0.08%)
Apr 29, 2011 6535 6556 6528 6540 31,600,000 +23.50(+0.36%)
Apr 28, 2011 6503 6517 6482 6516 61,205,500 +43.80(+0.68%)
Apr 27, 2011 6492 6510 6456 6472 58,174,400 -4.20(-0.06%)
Apr 26, 2011 6468 6498 6464 6477 57,446,700 +19.40(+0.30%)
Apr 25, 2011 6457 6457 6457 6457 0 +0.04(+0.00%)
Apr 24, 2011 6476 6479 6444 6457 0 +0.00(+0.00%)
Apr 23, 2011 6476 6479 6444 6457 0 +0.00(+0.00%)
Apr 22, 2011 6476 6479 6444 6457 0 -0.04(-0.00%)
Apr 21, 2011 6476 6479 6444 6457 47,248,500 +12.40(+0.19%)
Apr 20, 2011 6389 6454 6388 6445 54,732,700 +118.20(+1.87%)
Apr 19, 2011 6267 6366 6266 6327 61,894,300 +81.60(+1.31%)
Apr 18, 2011 6364 6367 6220 6245 71,720,200 -155.26(-2.43%)
Apr 17, 2011 6385 6402 6363 6400 0 -0.04(-0.00%)
Apr 16, 2011 6385 6402 6363 6400 0 +0.00(+0.00%)
Apr 15, 2011 6385 6402 6363 6400 111,478,000 +43.30(+0.68%)
Apr 14, 2011 6338 6391 6338 6357 50,327,500 -7.30(-0.11%)
Apr 13, 2011 6371 6407 6355 6364 44,738,800 +12.70(+0.20%)
Apr 12, 2011 6393 6408 6341 6352 48,962,100 -88.50(-1.37%)
Apr 11, 2011 6446 6462 6432 6440 32,693,800 -17.80(-0.28%)
Apr 10, 2011 6458 6458 6458 0 -0.03(-0.00%)
Apr 09, 2011 6489 6496 6453 6458 0 +0.03(+0.00%)
Apr 08, 2011 6489 6496 6454 6458 40,027,500 -7.70(-0.12%)
Apr 07, 2011 6458 6508 6456 6466 57,799,300 +22.50(+0.35%)
Apr 06, 2011 6450 6460 6423 6443 48,387,100 +12.80(+0.20%)
Apr 05, 2011 6422 6438 6398 6430 44,072,700 +15.70(+0.24%)
Apr 04, 2011 6424 6432 6402 6415 41,138,500 -25.31(-0.39%)
Apr 03, 2011 6392 6447 6384 6440 0 +0.01(+0.00%)
Apr 02, 2011 6392 6447 6384 6440 0 +0.00(+0.00%)
Apr 01, 2011 6392 6447 6384 6440 53,770,400 +82.40(+1.30%)
Mar 31, 2011 6401 6403 6358 6358 49,082,600 -40.90(-0.64%)
Mar 30, 2011 6391 6414 6387 6398 45,237,700 +43.30(+0.68%)
Mar 29, 2011 6372 6381 6330 6355 49,460,600 -3.90(-0.06%)
Mar 28, 2011 6362 6383 6347 6359 38,760,300 +6.72(+0.11%)
Mar 27, 2011 6346 6374 6324 6352 0 +0.00(+0.00%)
Mar 26, 2011 6346 6374 6324 6352 0 -0.02(-0.00%)
Mar 25, 2011 6346 6374 6324 6352 44,373,100 +33.10(+0.52%)
Mar 24, 2011 6243 6322 6236 6319 51,099,200 +63.10(+1.01%)
Mar 23, 2011 6201 6264 6200 6256 41,911,800 +29.10(+0.47%)
Mar 22, 2011 6233 6252 6208 6227 51,984,200 +3.10(+0.05%)
Mar 21, 2011 6165 6228 6154 6224 54,188,000 +125.85(+2.06%)
Mar 20, 2011 6106 6141 6083 6098 0 +0.00(+0.00%)
Mar 19, 2011 6106 6141 6083 6098 0 +0.05(+0.00%)
Mar 18, 2011 6106 6141 6083 6098 137,526,896 +24.60(+0.41%)
Mar 17, 2011 6029 6097 6000 6073 82,408,600 +51.90(+0.86%)
Mar 16, 2011 6122 6144 6000 6022 92,168,304 -79.50(-1.30%)
Mar 15, 2011 6154 6175 6007 6101 140,336,800 -173.50(-2.77%)
Mar 14, 2011 6307 6342 6274 6274 73,394,704 -79.26(-1.25%)
Mar 13, 2011 6346 6384 6340 6354 0 -0.04(-0.00%)
Mar 12, 2011 6346 6384 6340 6354 64,239,000 -50.80(-0.79%)
Mar 11, 2011 6412 6441 6392 6405 69,726,800 -42.00(-0.65%)
Mar 10, 2011 6516 6522 6445 6447 57,393,300 -64.60(-0.99%)
Mar 09, 2011 6522 6552 6480 6511 50,047,900 +15.70(+0.24%)
Mar 08, 2011 6509 6558 6483 6496 48,419,300 -0.02(-0.00%)
Mar 07, 2011 6509 6559 6483 6496 0 -34.98(-0.54%)
Mar 06, 2011 6619 6621 6524 6530 0 +0.00(+0.00%)
Mar 05, 2011 6619 6621 6524 6530 59,940,500 -68.70(-1.04%)
Mar 04, 2011 6605 6626 6576 6599 56,852,900 +7.10(+0.11%)
Mar 03, 2011 6571 6607 6541 6592 56,892,400 -27.30(-0.41%)
Mar 02, 2011 6638 6667 6606 6619 52,818,500 +9.00(+0.14%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.