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
Swiss Market Index
(IX:
SSMI
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Mar 31, 2014
8442
8490
8432
8454
45,478,800
+80.57(+0.96%)
Mar 30, 2014
8340
8385
8338
8373
0
+0.00(+0.00%)
Mar 29, 2014
8340
8385
8338
8373
0
+0.03(+0.00%)
Mar 28, 2014
8340
8385
8338
8373
32,763,200
+45.30(+0.54%)
Mar 27, 2014
8326
8358
8302
8328
35,314,600
-6.40(-0.08%)
Mar 26, 2014
8311
8392
8310
8334
41,837,000
+35.10(+0.42%)
Mar 25, 2014
8212
8315
8207
8299
38,008,500
+101.20(+1.23%)
Mar 24, 2014
8301
8302
8173
8198
39,712,700
-91.76(-1.11%)
Mar 23, 2014
8284
8330
8277
8290
0
+0.00(+0.00%)
Mar 22, 2014
8284
8330
8277
8290
0
-0.04(-0.00%)
Mar 21, 2014
8284
8330
8277
8290
109,515,696
+28.10(+0.34%)
Mar 20, 2014
8205
8262
8175
8262
43,911,800
+35.10(+0.43%)
Mar 19, 2014
8247
8265
8227
8227
43,479,100
-13.50(-0.16%)
Mar 18, 2014
8168
8286
8144
8240
47,187,100
+78.30(+0.96%)
Mar 17, 2014
8094
8187
8091
8162
41,514,700
+47.78(+0.59%)
Mar 15, 2014
8163
8186
8093
8114
0
+0.02(+0.00%)
Mar 14, 2014
8163
8186
8093
8114
69,544,304
-91.90(-1.12%)
Mar 13, 2014
8306
8325
8206
8206
49,787,600
-104.50(-1.26%)
Mar 12, 2014
8353
8369
8276
8310
43,767,100
-49.10(-0.59%)
Mar 11, 2014
8392
8411
8352
8360
29,044,500
-8.10(-0.10%)
Mar 10, 2014
8363
8404
8329
8368
33,211,600
-10.98(-0.13%)
Mar 09, 2014
8489
8495
8378
8379
0
-0.02(-0.00%)
Mar 08, 2014
8489
8495
8378
8379
41,722,700
-105.60(-1.24%)
Mar 07, 2014
8463
8500
8462
8484
37,301,500
+24.60(+0.29%)
Mar 06, 2014
8435
8474
8422
8460
39,211,900
+14.40(+0.17%)
Mar 05, 2014
8353
8446
8349
8445
45,507,800
+164.20(+1.98%)
Mar 04, 2014
8372
8384
8279
8281
53,432,200
-0.01(-0.00%)
Mar 03, 2014
8372
8384
8279
8281
0
-194.32(-2.29%)
Mar 02, 2014
8490
8519
8451
8475
0
+0.03(+0.00%)
Mar 01, 2014
8490
8519
8451
8475
44,376,600
+4.40(+0.05%)
Feb 28, 2014
8486
8488
8431
8471
46,189,500
-62.10(-0.73%)
Feb 27, 2014
8507
8533
8454
8533
47,390,600
+26.70(+0.31%)
Feb 26, 2014
8462
8506
8451
8506
32,218,800
+20.80(+0.25%)
Feb 25, 2014
8414
8486
8403
8486
30,425,200
+0.02(+0.00%)
Feb 24, 2014
8415
8485
8403
8485
0
+53.70(+0.64%)
Feb 23, 2014
8419
8432
8392
8432
0
-0.02(-0.00%)
Feb 22, 2014
8418
8432
8392
8432
67,523,800
+48.50(+0.58%)
Feb 21, 2014
8338
8384
8332
8383
34,444,200
-27.30(-0.32%)
Feb 20, 2014
8385
8413
8368
8411
31,332,100
-9.30(-0.11%)
Feb 19, 2014
8422
8428
8375
8420
38,279,500
+4.20(+0.05%)
Feb 18, 2014
8427
8453
8409
8416
25,975,200
-1.88(-0.02%)
Feb 17, 2014
8380
8422
8359
8418
0
+0.00(+0.00%)
Feb 16, 2014
8380
8422
8359
8418
0
-0.02(-0.00%)
Feb 15, 2014
8380
8422
8359
8418
36,759,000
+33.70(+0.40%)
Feb 14, 2014
8356
8391
8325
8384
49,105,900
-18.50(-0.22%)
Feb 13, 2014
8402
8436
8382
8402
46,712,400
+40.90(+0.49%)
Feb 12, 2014
8338
8362
8316
8362
44,785,600
+36.60(+0.44%)
Feb 11, 2014
8356
8360
8306
8325
37,364,200
+0.05(+0.00%)
Feb 10, 2014
8357
8360
8306
8325
0
+6.25(+0.08%)
Feb 09, 2014
8251
8319
8229
8319
0
+0.00(+0.00%)
Feb 08, 2014
8251
8319
8229
8319
49,448,100
+100.20(+1.22%)
Feb 07, 2014
8133
8236
8111
8218
59,826,700
+105.40(+1.30%)
Feb 06, 2014
8097
8137
8079
8113
51,500,600
+20.50(+0.25%)
Feb 05, 2014
8076
8122
8054
8092
76,066,096
-14.50(-0.18%)
Feb 04, 2014
8202
8244
8096
8107
52,324,400
-0.02(-0.00%)
Feb 03, 2014
8202
8245
8096
8107
0
-84.31(-1.03%)
Feb 02, 2014
8185
8199
8085
8191
0
+0.03(+0.00%)
Feb 01, 2014
8185
8199
8085
8191
54,821,000
-13.70(-0.17%)
Jan 31, 2014
8071
8209
8067
8205
41,545,100
+69.20(+0.85%)
Jan 30, 2014
8230
8249
8080
8136
58,437,300
-50.80(-0.62%)
Jan 29, 2014
8132
8223
8131
8187
54,656,100
+54.40(+0.67%)
Jan 28, 2014
8179
8182
8106
8132
56,592,700
+0.04(+0.00%)
Jan 27, 2014
8179
8182
8106
8132
0
-69.34(-0.85%)
Jan 25, 2014
8376
8381
8198
8202
63,513,200
-203.50(-2.42%)
Jan 24, 2014
8448
8502
8383
8405
50,613,200
-61.70(-0.73%)
Jan 23, 2014
8488
8505
8429
8467
53,960,200
-19.70(-0.23%)
Jan 22, 2014
8479
8544
8473
8486
53,125,500
+5.40(+0.06%)
Jan 21, 2014
8472
8501
8465
8481
36,496,800
+0.05(+0.00%)
Jan 20, 2014
8472
8501
8465
8481
0
+2.05(+0.02%)
Jan 18, 2014
8474
8486
8457
8479
77,620,304
+28.20(+0.33%)
Jan 17, 2014
8423
8465
8417
8451
50,906,300
+27.30(+0.32%)
Jan 16, 2014
8409
8434
8386
8423
46,225,200
+38.70(+0.46%)
Jan 15, 2014
8333
8388
8325
8385
40,357,300
-28.20(-0.34%)
Jan 14, 2014
8397
8421
8371
8413
49,283,900
+0.01(+0.00%)
Jan 13, 2014
8397
8421
8371
8413
0
+47.77(+0.57%)
Jan 12, 2014
8364
8401
8350
8365
0
+0.02(+0.00%)
Jan 11, 2014
8364
8401
8350
8365
47,850,900
+69.20(+0.83%)
Jan 10, 2014
8341
8363
8284
8296
46,594,300
-56.90(-0.68%)
Jan 09, 2014
8340
8353
8310
8353
53,361,500
+33.40(+0.40%)
Jan 08, 2014
8291
8346
8268
8319
44,805,100
+47.20(+0.57%)
Jan 07, 2014
8263
8285
8232
8272
41,719,700
-0.03(-0.00%)
Jan 06, 2014
8263
8285
8232
8272
0
+1.77(+0.02%)
Jan 05, 2014
8179
8275
8168
8270
0
-0.04(-0.00%)
Jan 04, 2014
8179
8275
8168
8270
36,809,300
+41.50(+0.50%)
Jan 03, 2014
8215
8229
8169
8229
0
+26.02(+0.32%)
Jan 02, 2014
8215
8216
8169
8203
0
+0.00(+0.00%)
Jan 01, 2014
8215
8216
8169
8203
0
-0.02(-0.00%)
Dec 31, 2013
8215
8216
8169
8203
24,526,500
+0.02(+0.00%)
Dec 30, 2013
8215
8216
8169
8203
0
-18.92(-0.23%)
Dec 29, 2013
8174
8222
8171
8222
0
+0.00(+0.00%)
Dec 28, 2013
8174
8222
8171
8222
24,421,500
+0.00(+0.00%)
Dec 27, 2013
8174
8222
8171
8222
0
+114.80(+1.42%)
Dec 26, 2013
8085
8108
8060
8107
0
+0.00(+0.00%)
Dec 25, 2013
8085
8108
8060
8107
0
+0.00(+0.00%)
Dec 24, 2013
8085
8108
8060
8107
20,293,000
+0.00(+0.00%)
Dec 23, 2013
8085
8108
8060
8107
0
+25.75(+0.32%)
Dec 22, 2013
8086
8089
8052
8081
0
-0.05(-0.00%)
Dec 21, 2013
8086
8089
8052
8081
90,332,600
+80.20(+1.00%)
Dec 20, 2013
7971
8014
7960
8001
33,741,900
+119.90(+1.52%)
Dec 19, 2013
7887
7912
7869
7881
52,538,800
+50.30(+0.64%)
Dec 18, 2013
7858
7890
7831
7831
41,601,300
-25.30(-0.32%)
Dec 17, 2013
7809
7903
7767
7856
41,297,000
+0.03(+0.00%)
Dec 16, 2013
7809
7903
7767
7856
0
+27.36(+0.35%)
Dec 15, 2013
7848
7871
7815
7829
0
+0.01(+0.00%)
Dec 14, 2013
7848
7871
7815
7829
33,672,100
-20.70(-0.26%)
Dec 13, 2013
7932
7943
7850
7850
44,434,600
-106.70(-1.34%)
Dec 12, 2013
7936
8016
7936
7956
33,400,400
-15.50(-0.19%)
Dec 11, 2013
8028
8048
7966
7972
37,944,900
-84.50(-1.05%)
Dec 10, 2013
8076
8078
8034
8056
35,910,600
-0.03(-0.00%)
Dec 09, 2013
8076
8079
8034
8056
0
-9.74(-0.12%)
Dec 08, 2013
8048
8079
8010
8066
0
-0.03(-0.00%)
Dec 07, 2013
8048
8079
8010
8066
39,969,100
+40.50(+0.50%)
Dec 06, 2013
8013
8081
8009
8026
37,171,900
-19.90(-0.25%)
Dec 05, 2013
8076
8116
8025
8046
43,034,400
-64.40(-0.79%)
Dec 04, 2013
8246
8252
8105
8110
41,999,900
-147.40(-1.79%)
Dec 03, 2013
8264
8287
8230
8257
29,312,600
-0.02(-0.00%)
Dec 02, 2013
8264
8287
8230
8257
0
-6.88(-0.08%)
Dec 01, 2013
8248
8285
8246
8264
0
+0.00(+0.00%)
Nov 30, 2013
8248
8285
8246
8264
28,807,800
+6.60(+0.08%)
Nov 29, 2013
8244
8267
8234
8258
38,725,700
+11.90(+0.14%)
Nov 28, 2013
8252
8272
8225
8246
30,495,400
+6.80(+0.08%)
Nov 27, 2013
8281
8298
8239
8239
31,634,300
-65.20(-0.79%)
Nov 26, 2013
8278
8324
8272
8304
29,464,700
+0.05(+0.00%)
Nov 25, 2013
8278
8324
8272
8304
0
+53.62(+0.65%)
Nov 24, 2013
8316
8343
8247
8250
0
+0.03(+0.00%)
Nov 23, 2013
8316
8342
8247
8250
37,144,000
-18.30(-0.22%)
Nov 22, 2013
8235
8305
8230
8269
35,983,700
-12.50(-0.15%)
Nov 21, 2013
8278
8315
8250
8281
34,793,300
-18.90(-0.23%)
Nov 20, 2013
8316
8330
8285
8300
28,532,000
-51.30(-0.61%)
Nov 19, 2013
8322
8366
8306
8351
33,527,100
+0.02(+0.00%)
Nov 18, 2013
8322
8366
8306
8351
0
+24.07(+0.29%)
Nov 17, 2013
8325
8329
8295
8327
0
+0.01(+0.00%)
Nov 16, 2013
8325
8329
8295
8327
33,331,800
+22.30(+0.27%)
Nov 15, 2013
8312
8312
8269
8305
35,778,600
+70.30(+0.85%)
Nov 14, 2013
8250
8263
8195
8235
36,590,300
-26.60(-0.32%)
Nov 13, 2013
8255
8299
8248
8261
33,537,800
-18.90(-0.23%)
Nov 12, 2013
8289
8302
8260
8280
34,287,000
+0.00(+0.00%)
Nov 11, 2013
8289
8301
8260
8280
0
+39.28(+0.48%)
Nov 10, 2013
8204
8250
8172
8241
0
+0.02(+0.00%)
Nov 09, 2013
8204
8250
8172
8241
38,763,400
+11.20(+0.14%)
Nov 08, 2013
8225
8296
8215
8230
52,641,300
+5.10(+0.06%)
Nov 07, 2013
8181
8254
8178
8225
51,183,700
+75.30(+0.92%)
Nov 06, 2013
8211
8222
8126
8149
57,857,100
-36.40(-0.44%)
Nov 05, 2013
8253
8258
8186
8186
79,128,496
+0.01(+0.00%)
Nov 04, 2013
8253
8259
8186
8186
0
-35.54(-0.43%)
Nov 03, 2013
8235
8247
8177
8221
0
+0.00(+0.00%)
Nov 02, 2013
8235
8247
8177
8221
0
-0.57(-0.01%)
Nov 01, 2013
8235
8247
8178
8222
36,686,000
-12.50(-0.15%)
Oct 31, 2013
8217
8252
8212
8234
48,818,500
+5.90(+0.07%)
Oct 30, 2013
8256
8279
8206
8228
53,907,400
-8.60(-0.10%)
Oct 29, 2013
8261
8290
8224
8237
74,032,800
-54.10(-0.65%)
Oct 28, 2013
8268
8294
8259
8291
32,049,900
+41.79(+0.51%)
Oct 27, 2013
8215
8275
8200
8249
0
+0.00(+0.00%)
Oct 26, 2013
8215
8275
8200
8249
0
+0.01(+0.00%)
Oct 25, 2013
8216
8275
8200
8249
39,878,900
+16.10(+0.20%)
Oct 24, 2013
8231
8243
8193
8233
47,412,300
+18.60(+0.23%)
Oct 23, 2013
8206
8222
8176
8215
29,900,700
-0.20(-0.00%)
Oct 22, 2013
8129
8246
8116
8215
42,744,500
+90.70(+1.12%)
Oct 21, 2013
8111
8128
8077
8124
31,991,000
+39.45(+0.49%)
Oct 20, 2013
8080
8086
8032
8085
0
+0.00(+0.00%)
Oct 19, 2013
8080
8086
8032
8085
0
-0.05(-0.00%)
Oct 18, 2013
8080
8086
8032
8085
48,530,800
+52.30(+0.65%)
Oct 17, 2013
8004
8056
7995
8032
34,488,500
+50.50(+0.63%)
Oct 16, 2013
7946
7995
7902
7982
32,537,500
-2.50(-0.03%)
Oct 15, 2013
7975
8024
7970
7984
35,387,400
+55.90(+0.71%)
Oct 14, 2013
7918
7942
7895
7928
23,200,300
-7.58(-0.10%)
Oct 13, 2013
7897
7937
7865
7936
0
+0.00(+0.00%)
Oct 12, 2013
7897
7937
7865
7936
0
-0.02(-0.00%)
Oct 11, 2013
7897
7937
7865
7936
31,288,600
+85.00(+1.08%)
Oct 10, 2013
7777
7871
7766
7851
35,852,000
+95.80(+1.24%)
Oct 09, 2013
7793
7809
7747
7755
38,787,200
-72.90(-0.93%)
Oct 08, 2013
7871
7894
7824
7828
32,288,700
-59.70(-0.76%)
Oct 07, 2013
7899
7910
7856
7888
30,618,500
-55.81(-0.70%)
Oct 06, 2013
7934
7954
7884
7944
0
+0.00(+0.00%)
Oct 05, 2013
7934
7954
7884
7944
0
+0.01(+0.00%)
Oct 04, 2013
7934
7954
7884
7944
25,545,000
+1.20(+0.02%)
Oct 03, 2013
8002
8005
7931
7942
23,575,600
-21.90(-0.27%)
Oct 02, 2013
8032
8038
7925
7964
31,344,200
-94.60(-1.17%)
Oct 01, 2013
8021
8060
8018
8059
38,159,400
+36.40(+0.45%)
Sep 30, 2013
8001
8026
7988
8023
34,776,700
-32.40(-0.40%)
Sep 29, 2013
8061
8078
8023
8055
0
+0.00(+0.00%)
Sep 27, 2013
8061
8078
8023
8055
25,589,400
-6.40(-0.08%)
Sep 26, 2013
8056
8082
8015
8061
22,807,400
+6.20(+0.08%)
Sep 25, 2013
8051
8081
8022
8055
27,397,600
+8.20(+0.10%)
Sep 24, 2013
8070
8091
8020
8047
28,505,900
-10.00(-0.12%)
Sep 23, 2013
8113
8128
8045
8057
27,243,300
-48.39(-0.60%)
Sep 21, 2013
8119
8134
8099
8105
0
-0.01(-0.00%)
Sep 20, 2013
8119
8134
8099
8105
62,260,900
+13.10(+0.16%)
Sep 19, 2013
8129
8144
8079
8092
51,676,700
+39.70(+0.49%)
Sep 18, 2013
8024
8056
8012
8053
29,808,600
+38.10(+0.48%)
Sep 17, 2013
8022
8028
7985
8014
31,343,700
-14.90(-0.19%)
Sep 16, 2013
8083
8092
8019
8029
34,468,600
-8.91(-0.11%)
Sep 15, 2013
8015
8038
8000
8038
0
+0.00(+0.00%)
Sep 14, 2013
8015
8038
8000
8038
0
+0.01(+0.00%)
Sep 13, 2013
8015
8038
8000
8038
43,779,400
+4.80(+0.06%)
Sep 12, 2013
8060
8067
8011
8034
31,701,000
-17.80(-0.22%)
Sep 11, 2013
8047
8066
8027
8051
28,643,600
+12.10(+0.15%)
Sep 10, 2013
7973
8046
7972
8039
42,580,900
+103.40(+1.30%)
Sep 09, 2013
7968
7970
7898
7936
28,002,500
-14.98(-0.19%)
Sep 08, 2013
7936
7964
7876
7951
0
+0.00(+0.00%)
Sep 07, 2013
7936
7964
7876
7951
0
-0.02(-0.00%)
Sep 06, 2013
7936
7964
7876
7951
35,714,500
+18.50(+0.23%)
Sep 05, 2013
7904
7941
7854
7932
34,643,300
+51.70(+0.66%)
Sep 04, 2013
7901
7905
7821
7881
32,757,500
+14.40(+0.18%)
Sep 03, 2013
7923
7924
7855
7866
30,652,400
-25.40(-0.32%)
Sep 02, 2013
7820
7900
7818
7892
29,821,400
+145.63(+1.88%)
Sep 01, 2013
7792
7800
7711
7746
0
+0.00(+0.00%)
Aug 31, 2013
7792
7800
7711
7746
0
-0.03(-0.00%)
Aug 30, 2013
7792
7800
7711
7746
38,560,700
-17.60(-0.23%)
Aug 29, 2013
7792
7797
7724
7764
36,022,600
-12.40(-0.16%)
Aug 28, 2013
7840
7885
7741
7776
41,895,100
-110.10(-1.40%)
Aug 27, 2013
7978
8004
7875
7886
38,883,200
-136.10(-1.70%)
Aug 26, 2013
7998
8036
7996
8022
15,541,300
+15.30(+0.19%)
Aug 25, 2013
7983
8015
7949
8007
0
+0.00(+0.00%)
Aug 24, 2013
7983
8015
7949
8007
0
+0.00(+0.00%)
Aug 23, 2013
7983
8015
7949
8007
24,829,800
+18.30(+0.23%)
Aug 22, 2013
7885
8006
7883
7989
30,512,700
+101.50(+1.29%)
Aug 21, 2013
7944
7950
7887
7887
28,041,800
-48.80(-0.61%)
Aug 20, 2013
7880
7950
7875
7936
38,637,400
-3.50(-0.04%)
Aug 19, 2013
7951
7978
7920
7939
27,283,000
-21.91(-0.28%)
Aug 18, 2013
7972
7988
7919
7961
0
+0.00(+0.00%)
Aug 17, 2013
7972
7988
7919
7961
0
+0.01(+0.00%)
Aug 16, 2013
7972
7988
7919
7961
35,710,100
-21.10(-0.26%)
Aug 15, 2013
8063
8065
7954
7982
28,712,100
-95.90(-1.19%)
Aug 14, 2013
8056
8093
8046
8078
30,811,800
+41.90(+0.52%)
Aug 13, 2013
8011
8045
8004
8036
31,036,300
+35.80(+0.45%)
Aug 12, 2013
7991
8014
7968
8001
23,003,600
+23.26(+0.29%)
Aug 11, 2013
7979
7994
7954
7977
0
+0.00(+0.00%)
Aug 10, 2013
7979
7994
7954
7977
0
+0.04(+0.00%)
Aug 09, 2013
7979
7994
7954
7977
34,686,500
+22.00(+0.28%)
Aug 08, 2013
7962
7975
7926
7955
35,689,100
-21.00(-0.26%)
Aug 07, 2013
7977
8024
7965
7976
29,167,200
-20.50(-0.26%)
Aug 06, 2013
7982
8080
7982
7997
43,802,600
+17.40(+0.22%)
Aug 05, 2013
7974
7999
7963
7979
24,076,700
+15.47(+0.19%)
Aug 04, 2013
7945
7974
7914
7964
0
+0.00(+0.00%)
Aug 03, 2013
7945
7974
7914
7964
0
+0.03(+0.00%)
Aug 02, 2013
7945
7974
7914
7964
94,694,600
+177.40(+2.28%)
Aug 01, 2013
7779
7841
7760
7786
0
-33.90(-0.43%)
Jul 31, 2013
7779
7841
7760
7820
34,489,400
+10.20(+0.13%)
Jul 30, 2013
7806
7834
7775
7810
32,318,000
-3.90(-0.05%)
Jul 29, 2013
7804
7844
7794
7814
25,249,600
+17.26(+0.22%)
Jul 28, 2013
7877
7882
7777
7797
0
+0.00(+0.00%)
Jul 27, 2013
7877
7882
7777
7797
0
+0.04(+0.00%)
Jul 26, 2013
7877
7882
7777
7797
61,701,800
-68.60(-0.87%)
Jul 25, 2013
7932
7932
7836
7865
82,785,104
-57.70(-0.73%)
Jul 24, 2013
7903
7980
7899
7923
66,657,000
+26.80(+0.34%)
Jul 23, 2013
7943
7947
7874
7896
60,229,100
-31.20(-0.39%)
Jul 22, 2013
7950
7968
7917
7928
90,963,104
-0.62(-0.01%)
Jul 21, 2013
7920
7928
7881
7928
0
+0.00(+0.00%)
Jul 20, 2013
7920
7928
7881
7928
0
+0.02(+0.00%)
Jul 19, 2013
7920
7928
7881
7928
73,780,200
-0.90(-0.01%)
Jul 18, 2013
7912
7957
7910
7929
66,996,100
+0.90(+0.01%)
Jul 17, 2013
7954
7959
7854
7928
71,732,096
-4.70(-0.06%)
Jul 16, 2013
8016
8019
7924
7933
51,503,200
-66.30(-0.83%)
Jul 15, 2013
8000
8032
7993
7999
44,484,100
+15.92(+0.20%)
Jul 14, 2013
8021
8041
7982
7983
0
+0.00(+0.00%)
Jul 13, 2013
8021
8041
7982
7983
0
-0.02(-0.00%)
Jul 12, 2013
8021
8041
7982
7983
54,614,900
-3.20(-0.04%)
Jul 11, 2013
8013
8039
7980
7986
68,126,096
+14.80(+0.19%)
Jul 10, 2013
7943
7983
7921
7972
52,548,600
+27.40(+0.34%)
Jul 09, 2013
7917
7956
7906
7944
66,480,100
+80.70(+1.03%)
Jul 08, 2013
7858
7894
7843
7864
52,047,400
+81.52(+1.05%)
Jul 07, 2013
7844
7880
7774
7782
0
+0.00(+0.00%)
Jul 06, 2013
7844
7880
7774
7782
0
-0.02(-0.00%)
Jul 05, 2013
7844
7880
7774
7782
63,519,000
-49.60(-0.63%)
Jul 04, 2013
7708
7846
7708
7832
35,915,600
+156.30(+2.04%)
Jul 03, 2013
7686
7693
7610
7675
78,534,200
-57.30(-0.74%)
Jul 02, 2013
7732
7747
7652
7733
66,327,200
-8.50(-0.11%)
Jul 01, 2013
7717
7761
7678
7741
65,079,600
+58.06(+0.76%)
Jun 30, 2013
7685
7714
7620
7683
0
+0.00(+0.00%)
Jun 29, 2013
7685
7714
7620
7683
0
+0.04(+0.00%)
Jun 28, 2013
7685
7714
7620
7683
85,789,904
+11.30(+0.15%)
Jun 27, 2013
7598
7718
7562
7672
81,318,496
+117.80(+1.56%)
Jun 26, 2013
7400
7573
7392
7554
86,805,504
+156.50(+2.12%)
Jun 25, 2013
7297
7405
7276
7397
97,979,504
+147.90(+2.04%)
Jun 24, 2013
7361
7395
7247
7250
119,186,096
-171.56(-2.31%)
Jun 23, 2013
7475
7608
7421
7421
0
-0.04(-0.00%)
Jun 21, 2013
7475
7608
7421
7421
213,155,200
-74.90(-1.00%)
Jun 20, 2013
7653
7682
7489
7496
126,672,096
-235.80(-3.05%)
Jun 19, 2013
7715
7752
7661
7732
71,082,704
+32.10(+0.42%)
Jun 18, 2013
7719
7738
7695
7700
66,666,400
-30.00(-0.39%)
Jun 17, 2013
7686
7760
7677
7730
74,700,096
+93.74(+1.23%)
Jun 16, 2013
7655
7678
7618
7636
0
+0.00(+0.00%)
Jun 15, 2013
7655
7678
7618
7636
0
-0.04(-0.00%)
Jun 14, 2013
7655
7678
7618
7636
70,948,800
+8.50(+0.11%)
Jun 13, 2013
7546
7636
7526
7628
97,071,800
-29.30(-0.38%)
Jun 12, 2013
7658
7735
7652
7657
79,863,504
-16.20(-0.21%)
Jun 11, 2013
7751
7755
7618
7673
96,391,200
-117.50(-1.51%)
Jun 10, 2013
7759
7835
7754
7790
58,750,600
+5.66(+0.07%)
Jun 09, 2013
7624
7790
7600
7785
0
+0.00(+0.00%)
Jun 08, 2013
7624
7790
7600
7785
0
+0.04(+0.00%)
Jun 07, 2013
7624
7790
7600
7785
110,909,800
+162.10(+2.13%)
Jun 06, 2013
7725
7760
7623
7623
97,006,896
-125.10(-1.61%)
Jun 05, 2013
7825
7879
7731
7748
91,863,504
-127.90(-1.62%)
Jun 04, 2013
7803
7914
7799
7876
83,915,000
+94.70(+1.22%)
Jun 03, 2013
7816
7896
7781
7781
105,581,800
-166.01(-2.09%)
Jun 02, 2013
8028
8031
7913
7947
0
+0.01(+0.00%)
May 31, 2013
8028
8031
7913
7947
134,198,704
-74.60(-0.93%)
May 30, 2013
7996
8066
7987
8022
79,066,896
-7.00(-0.09%)
May 29, 2013
8206
8208
8024
8029
101,494,600
-192.60(-2.34%)
May 28, 2013
8213
8240
8207
8221
44,228,600
+58.20(+0.71%)
May 27, 2013
8178
8190
8138
8163
21,546,600
-5.78(-0.07%)
May 26, 2013
8205
8237
8137
8169
0
-0.02(-0.00%)
May 24, 2013
8205
8237
8137
8169
89,483,000
+0.30(+0.00%)
May 23, 2013
8246
8263
8138
8168
128,043,600
-239.10(-2.84%)
May 22, 2013
8342
8411
8298
8408
109,885,696
+89.20(+1.07%)
May 21, 2013
8280
8318
8222
8318
101,978,800
+38.10(+0.46%)
May 20, 2013
8280
8280
8280
8280
0
+0.05(+0.00%)
May 19, 2013
8252
8282
8201
8280
0
-0.05(-0.00%)
May 17, 2013
8252
8282
8201
8280
102,876,200
+24.10(+0.29%)
May 16, 2013
8314
8345
8248
8256
83,858,200
-56.90(-0.68%)
May 15, 2013
8216
8326
8211
8313
92,650,400
+125.30(+1.53%)
May 14, 2013
8172
8193
8126
8188
77,390,304
+40.10(+0.49%)
May 13, 2013
8175
8181
8108
8148
85,907,800
-30.15(-0.37%)
May 12, 2013
8110
8182
8105
8178
0
-0.05(-0.00%)
May 10, 2013
8110
8182
8105
8178
104,416,200
+84.90(+1.05%)
May 09, 2013
8093
8093
8093
8093
0
+0.00(+0.00%)
May 08, 2013
7986
8103
7984
8093
98,545,800
+115.50(+1.45%)
May 07, 2013
7941
8002
7933
7978
78,755,000
+50.20(+0.63%)
May 06, 2013
7926
7943
7907
7927
40,301,300
-10.31(-0.13%)
May 05, 2013
7904
7968
7872
7938
0
+0.01(+0.00%)
May 03, 2013
7904
7968
7872
7938
81,495,104
+35.40(+0.45%)
May 02, 2013
7868
7903
7851
7902
95,058,400
-4.00(-0.05%)
May 01, 2013
7906
7906
7906
7906
0
+0.00(+0.00%)
Apr 30, 2013
7944
7955
7874
7906
159,986,496
+4.50(+0.06%)
Apr 29, 2013
7871
7923
7869
7902
64,048,500
+45.38(+0.58%)
Apr 28, 2013
7875
7882
7841
7856
0
+0.00(+0.00%)
Apr 27, 2013
7875
7882
7841
7856
0
+0.02(+0.00%)
Apr 26, 2013
7875
7882
7841
7856
66,604,300
-44.90(-0.57%)
Apr 25, 2013
7860
7916
7808
7901
96,641,200
+41.60(+0.53%)
Apr 24, 2013
7824
7865
7811
7860
104,647,800
+57.10(+0.73%)
Apr 23, 2013
7647
7806
7646
7802
128,022,400
+193.40(+2.54%)
Apr 22, 2013
7666
7681
7602
7609
112,144,800
-9.70(-0.13%)
Apr 19, 2013
7610
7646
7573
7619
109,747,696
+39.80(+0.53%)
Apr 18, 2013
7511
7614
7483
7579
121,263,904
+45.20(+0.60%)
Apr 17, 2013
7747
7754
7516
7534
121,602,600
-183.80(-2.38%)
Apr 16, 2013
7724
7758
7652
7718
97,524,800
-37.10(-0.48%)
Apr 15, 2013
7744
7765
7682
7755
87,797,904
-5.90(-0.08%)
Apr 14, 2013
7800
7814
7735
7761
0
+0.00(+0.00%)
Apr 12, 2013
7800
7814
7735
7761
92,589,104
-54.70(-0.70%)
Apr 11, 2013
7771
7825
7767
7815
84,341,600
+43.90(+0.56%)
Apr 10, 2013
7672
7783
7670
7771
90,650,896
+117.40(+1.53%)
Apr 09, 2013
7725
7731
7639
7654
93,091,000
-37.80(-0.49%)
Apr 08, 2013
7648
7711
7640
7692
77,502,096
+50.69(+0.66%)
Apr 06, 2013
7767
7769
7597
7641
0
+0.01(+0.00%)
Apr 05, 2013
7767
7769
7597
7641
134,786,096
-121.50(-1.57%)
Apr 04, 2013
7890
7893
7753
7763
85,818,896
-112.50(-1.43%)
Apr 03, 2013
7900
7947
7870
7875
87,760,600
-24.20(-0.31%)
Apr 02, 2013
7801
7914
7800
7899
84,530,000
+85.60(+1.10%)
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.