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
Seoul Composite
(IX:
KS11
)
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 (%)
Jan 31, 2013
1962
1967
1951
1964
523,200
+8.47(+0.43%)
Jan 30, 2013
1946
1959
1945
1956
465,000
+16.25(+0.84%)
Jan 29, 2013
1940
1943
1930
1940
349,400
-6.98(-0.36%)
Jan 28, 2013
1966
1967
1935
1947
0
+0.00(+0.00%)
Jan 27, 2013
1966
1967
1935
1947
0
+0.00(+0.00%)
Jan 26, 2013
1966
1967
1935
1947
401,800
-17.79(-0.91%)
Jan 25, 2013
1971
1980
1961
1964
558,400
-15.93(-0.80%)
Jan 24, 2013
2003
2008
1980
1980
491,400
-16.11(-0.81%)
Jan 23, 2013
1987
1999
1982
1997
553,400
+9.66(+0.49%)
Jan 22, 2013
1988
1992
1973
1987
446,600
-0.99(-0.05%)
Jan 21, 2013
1988
1988
1977
1988
0
+0.00(+0.00%)
Jan 20, 2013
1988
1988
1977
1988
0
+0.00(+0.00%)
Jan 19, 2013
1988
1988
1977
1988
583,400
+13.58(+0.69%)
Jan 18, 2013
1984
1986
1965
1974
828,800
-3.18(-0.16%)
Jan 17, 2013
1988
1996
1970
1977
457,600
-6.29(-0.32%)
Jan 16, 2013
2007
2016
1984
1984
546,200
-23.30(-1.16%)
Jan 15, 2013
1994
2007
1989
2007
454,800
+10.37(+0.52%)
Jan 14, 2013
2017
2018
1984
1997
0
+0.00(+0.00%)
Jan 13, 2013
2017
2018
1984
1997
0
+0.00(+0.00%)
Jan 12, 2013
2017
2018
1984
1997
472,600
-10.13(-0.50%)
Jan 11, 2013
1994
2008
1988
2007
500,800
+14.99(+0.75%)
Jan 10, 2013
2002
2008
1989
1992
607,600
-6.13(-0.31%)
Jan 09, 2013
2003
2010
1998
1998
493,800
-13.31(-0.66%)
Jan 08, 2013
2012
2014
1996
2011
536,200
-0.69(-0.03%)
Jan 07, 2013
2018
2019
2002
2012
0
+0.00(+0.00%)
Jan 06, 2013
2018
2019
2002
2012
0
+0.00(+0.00%)
Jan 05, 2013
2018
2019
2002
2012
378,800
-7.47(-0.37%)
Jan 04, 2013
2041
2042
2018
2019
491,000
-11.69(-0.58%)
Jan 03, 2013
2014
2034
2012
2031
364,000
+0.00(+0.00%)
Jan 02, 2013
2014
2034
2012
2031
0
+34.05(+1.71%)
Jan 01, 2013
1985
2003
1985
1997
0
+0.00(+0.00%)
Dec 31, 2012
1985
2003
1985
1997
0
+0.00(+0.00%)
Dec 30, 2012
1985
2003
1985
1997
0
+0.00(+0.00%)
Dec 29, 2012
1985
2003
1985
1997
303,000
+9.70(+0.49%)
Dec 28, 2012
1979
1988
1972
1987
376,000
+5.10(+0.26%)
Dec 27, 2012
1992
2001
1982
1982
458,000
+0.43(+0.02%)
Dec 26, 2012
1984
1986
1977
1982
0
+0.00(+0.00%)
Dec 25, 2012
1984
1986
1977
1982
348,200
+1.40(+0.07%)
Dec 24, 2012
2005
2005
1976
1980
0
+0.00(+0.00%)
Dec 23, 2012
2005
2005
1976
1980
0
+0.00(+0.00%)
Dec 22, 2012
2005
2005
1976
1980
553,600
-19.08(-0.95%)
Dec 21, 2012
2002
2006
1992
2000
422,000
+6.41(+0.32%)
Dec 20, 2012
1991
1993
1979
1993
0
+0.00(+0.00%)
Dec 19, 2012
1991
1993
1979
1993
454,200
+10.02(+0.51%)
Dec 18, 2012
1993
1999
1981
1983
366,600
-11.97(-0.60%)
Dec 17, 2012
1989
2000
1985
1995
0
+0.00(+0.00%)
Dec 16, 2012
1989
2000
1985
1995
0
+0.00(+0.00%)
Dec 15, 2012
1989
2000
1985
1995
350,400
-7.73(-0.39%)
Dec 14, 2012
1976
2003
1976
2003
421,400
+27.33(+1.38%)
Dec 13, 2012
1972
1975
1967
1975
459,800
+10.82(+0.55%)
Dec 12, 2012
1963
1966
1957
1965
404,800
+7.20(+0.37%)
Dec 11, 2012
1966
1970
1955
1957
367,600
-0.03(-0.00%)
Dec 10, 2012
1953
1963
1953
1957
0
+0.00(+0.00%)
Dec 09, 2012
1953
1963
1953
1957
0
+0.00(+0.00%)
Dec 08, 2012
1953
1963
1953
1957
413,400
+7.83(+0.40%)
Dec 07, 2012
1949
1955
1946
1950
345,400
+2.58(+0.13%)
Dec 06, 2012
1933
1950
1930
1947
492,600
+11.86(+0.61%)
Dec 05, 2012
1933
1938
1928
1935
294,800
-4.84(-0.25%)
Dec 04, 2012
1937
1945
1934
1940
314,800
+7.12(+0.37%)
Dec 01, 2012
1933
1942
1928
1933
337,200
-1.95(-0.10%)
Nov 30, 2012
1923
1935
1923
1935
388,800
+22.07(+1.15%)
Nov 29, 2012
1916
1917
1906
1913
409,000
-12.42(-0.65%)
Nov 28, 2012
1917
1930
1914
1925
588,200
+16.69(+0.87%)
Nov 27, 2012
1918
1918
1906
1909
276,800
-2.82(-0.15%)
Nov 26, 2012
1902
1911
1895
1911
0
+0.00(+0.00%)
Nov 25, 2012
1902
1911
1895
1911
0
+0.00(+0.00%)
Nov 24, 2012
1902
1911
1895
1911
330,000
+11.83(+0.62%)
Nov 23, 2012
1895
1903
1893
1900
412,800
+15.46(+0.82%)
Nov 22, 2012
1896
1900
1878
1884
380,800
-6.14(-0.32%)
Nov 21, 2012
1897
1898
1886
1890
372,400
+12.08(+0.64%)
Nov 20, 2012
1870
1884
1869
1878
349,400
+17.27(+0.93%)
Nov 19, 2012
1866
1873
1857
1861
0
+0.00(+0.00%)
Nov 18, 2012
1866
1873
1857
1861
0
+0.00(+0.00%)
Nov 17, 2012
1866
1873
1857
1861
465,000
-9.89(-0.53%)
Nov 16, 2012
1870
1875
1860
1871
450,800
-23.32(-1.23%)
Nov 15, 2012
1891
1895
1881
1894
534,000
+4.34(+0.23%)
Nov 14, 2012
1904
1905
1882
1890
494,800
-11.17(-0.59%)
Nov 13, 2012
1899
1904
1893
1901
473,200
-3.54(-0.19%)
Nov 12, 2012
1893
1908
1879
1904
0
+0.00(+0.00%)
Nov 11, 2012
1893
1908
1879
1904
0
+0.00(+0.00%)
Nov 10, 2012
1893
1908
1879
1904
636,200
-10.00(-0.52%)
Nov 09, 2012
1913
1919
1906
1914
659,600
-23.14(-1.19%)
Nov 08, 2012
1934
1938
1917
1938
556,800
+9.38(+0.49%)
Nov 07, 2012
1912
1928
1908
1928
545,800
+19.95(+1.05%)
Nov 06, 2012
1905
1914
1903
1908
343,400
-10.50(-0.55%)
Nov 05, 2012
1921
1922
1915
1919
0
+0.00(+0.00%)
Nov 03, 2012
1921
1922
1915
1919
0
+0.00(+0.00%)
Nov 02, 2012
1921
1922
1915
1919
441,200
+20.28(+1.07%)
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.