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
Financial Sector
(CIX:
MSECTOR4
)
1,353.73
+3.45 (+0.26%)
Last Price
Updated: 4:00 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 30, 2018
1193
1200
1175
1180
0
-10.43(-0.88%)
Apr 27, 2018
1182
1198
1176
1191
0
+9.48(+0.80%)
Apr 26, 2018
1178
1192
1167
1181
0
+4.73(+0.40%)
Apr 25, 2018
1177
1186
1163
1176
0
-3.19(-0.27%)
Apr 24, 2018
1185
1195
1169
1180
0
-1.69(-0.14%)
Apr 23, 2018
1182
1190
1173
1181
0
+1.45(+0.12%)
Apr 20, 2018
1182
1192
1171
1180
0
-2.17(-0.18%)
Apr 19, 2018
1178
1191
1168
1182
0
+4.02(+0.34%)
Apr 18, 2018
1184
1191
1172
1178
0
-3.35(-0.28%)
Apr 17, 2018
1184
1194
1172
1181
0
+2.42(+0.21%)
Apr 16, 2018
1178
1187
1169
1179
0
+7.52(+0.64%)
Apr 13, 2018
1185
1189
1164
1171
0
-6.88(-0.58%)
Apr 12, 2018
1175
1189
1165
1178
0
+8.85(+0.76%)
Apr 11, 2018
1168
1180
1162
1169
0
-4.87(-0.41%)
Apr 10, 2018
1173
1183
1163
1174
0
+12.83(+1.10%)
Apr 09, 2018
1168
1182
1158
1161
0
-3.96(-0.34%)
Apr 06, 2018
1178
1187
1157
1165
0
-20.03(-1.69%)
Apr 05, 2018
1187
1194
1175
1185
0
+3.48(+0.29%)
Apr 04, 2018
1157
1186
1151
1182
0
+10.39(+0.89%)
Apr 03, 2018
1162
1177
1153
1172
0
+13.90(+1.20%)
Apr 02, 2018
1177
1184
1144
1158
0
-22.74(-1.93%)
Mar 29, 2018
1180
1180
1180
1180
0
+5.51(+0.47%)
Mar 28, 2018
1169
1186
1157
1175
0
+8.73(+0.75%)
Mar 27, 2018
1180
1191
1155
1166
0
-11.10(-0.94%)
Mar 26, 2018
1166
1181
1155
1177
0
+25.99(+2.26%)
Mar 23, 2018
1179
1186
1148
1151
0
-27.21(-2.31%)
Mar 22, 2018
1197
1208
1174
1178
0
-28.85(-2.39%)
Mar 21, 2018
1208
1221
1198
1207
0
-0.72(-0.06%)
Mar 20, 2018
1211
1219
1201
1208
0
-0.63(-0.05%)
Mar 19, 2018
1216
1220
1196
1209
0
-24.51(-1.99%)
Mar 16, 2018
1228
1242
1222
1233
0
+7.38(+0.60%)
Mar 15, 2018
1229
1235
1217
1226
0
+0.10(+0.01%)
Mar 14, 2018
1239
1243
1219
1226
0
-9.09(-0.74%)
Mar 13, 2018
1247
1252
1229
1235
0
-7.74(-0.62%)
Mar 12, 2018
1247
1255
1233
1242
0
-4.50(-0.36%)
Mar 09, 2018
1234
1250
1226
1247
0
+19.61(+1.60%)
Mar 08, 2018
1229
1235
1215
1227
0
+1.28(+0.10%)
Mar 07, 2018
1224
1230
1218
1226
0
+3.36(+0.27%)
Mar 06, 2018
1218
1228
1205
1223
0
+7.40(+0.61%)
Mar 05, 2018
1195
1222
1189
1215
0
+12.61(+1.05%)
Mar 02, 2018
1190
1207
1177
1203
0
+5.85(+0.49%)
Mar 01, 2018
1204
1218
1185
1197
0
-7.63(-0.63%)
Feb 28, 2018
1220
1231
1202
1205
0
-11.34(-0.93%)
Feb 27, 2018
1232
1244
1213
1216
0
-17.65(-1.43%)
Feb 26, 2018
1228
1238
1218
1234
0
+9.36(+0.76%)
Feb 23, 2018
1213
1226
1206
1224
0
+16.90(+1.40%)
Feb 22, 2018
1214
1219
1203
1207
0
-4.91(-0.41%)
Feb 21, 2018
1215
1234
1206
1212
0
-4.24(-0.35%)
Feb 20, 2018
1221
1233
1210
1216
0
-8.89(-0.73%)
Feb 16, 2018
1225
1225
1225
1225
0
+6.24(+0.51%)
Feb 15, 2018
1220
1228
1207
1219
0
+6.55(+0.54%)
Feb 14, 2018
1190
1217
1183
1212
0
+16.29(+1.36%)
Feb 13, 2018
1189
1201
1183
1196
0
+4.06(+0.34%)
Feb 12, 2018
1189
1204
1171
1192
0
+9.87(+0.83%)
Feb 09, 2018
1173
1193
1147
1182
0
+19.65(+1.69%)
Feb 08, 2018
1198
1210
1161
1163
0
-41.20(-3.42%)
Feb 07, 2018
1200
1219
1195
1204
0
-0.97(-0.08%)
Feb 06, 2018
1175
1213
1162
1205
0
-2.56(-0.21%)
Feb 05, 2018
1228
1241
1187
1207
0
-31.32(-2.53%)
Feb 02, 2018
1252
1262
1232
1239
0
-19.81(-1.57%)
Feb 01, 2018
1255
1271
1240
1258
0
+2.26(+0.18%)
Jan 31, 2018
1255
1269
1244
1256
0
+4.00(+0.32%)
Jan 30, 2018
1257
1264
1248
1252
0
-11.96(-0.95%)
Jan 29, 2018
1272
1279
1258
1264
0
-10.56(-0.83%)
Jan 26, 2018
1271
1281
1259
1275
0
+7.05(+0.56%)
Jan 25, 2018
1273
1280
1258
1268
0
-2.94(-0.23%)
Jan 24, 2018
1276
1284
1262
1271
0
-2.02(-0.16%)
Jan 23, 2018
1266
1279
1258
1273
0
+5.67(+0.45%)
Jan 22, 2018
1261
1271
1252
1267
0
+7.98(+0.63%)
Jan 19, 2018
1251
1264
1245
1259
0
+10.07(+0.81%)
Jan 18, 2018
1255
1263
1241
1249
0
-5.89(-0.47%)
Jan 17, 2018
1250
1261
1238
1255
0
+9.55(+0.77%)
Jan 16, 2018
1254
1264
1239
1245
0
-4.05(-0.32%)
Jan 15, 2018
1249
1249
1249
1249
0
+0.02(+0.00%)
Jan 12, 2018
1252
1260
1238
1249
0
+0.93(+0.07%)
Jan 11, 2018
1245
1255
1235
1248
0
+6.98(+0.56%)
Jan 10, 2018
1242
1252
1233
1241
0
+1.53(+0.12%)
Jan 09, 2018
1239
1252
1231
1240
0
+1.99(+0.16%)
Jan 08, 2018
1236
1245
1227
1238
0
+1.33(+0.11%)
Jan 05, 2018
1236
1241
1225
1237
0
+5.03(+0.41%)
Jan 04, 2018
1234
1243
1225
1232
0
+1.20(+0.10%)
Jan 03, 2018
1228
1238
1220
1230
0
+2.05(+0.17%)
Jan 02, 2018
1233
1238
1220
1228
0
+1.02(+0.08%)
Dec 29, 2017
1227
1227
1227
1227
0
-6.89(-0.56%)
Dec 28, 2017
1231
1237
1224
1234
0
+3.91(+0.32%)
Dec 27, 2017
1231
1237
1224
1230
0
+0.36(+0.03%)
Dec 26, 2017
1230
1238
1223
1230
0
-0.91(-0.07%)
Dec 22, 2017
1233
1239
1222
1231
0
+0.24(+0.02%)
Dec 21, 2017
1233
1242
1224
1231
0
+2.76(+0.22%)
Dec 20, 2017
1238
1244
1222
1228
0
-4.60(-0.37%)
Dec 19, 2017
1245
1250
1227
1232
0
-9.38(-0.76%)
Dec 18, 2017
1240
1253
1233
1242
0
+9.71(+0.79%)
Dec 15, 2017
1224
1242
1218
1232
0
+12.62(+1.03%)
Dec 14, 2017
1228
1238
1214
1219
0
-6.21(-0.51%)
Dec 13, 2017
1232
1241
1221
1226
0
-6.64(-0.54%)
Dec 12, 2017
1231
1239
1220
1232
0
+6.94(+0.57%)
Dec 11, 2017
1228
1234
1218
1225
0
-2.51(-0.20%)
Dec 08, 2017
1227
1234
1217
1228
0
+5.38(+0.44%)
Dec 07, 2017
1217
1230
1210
1222
0
+3.71(+0.30%)
Dec 06, 2017
1219
1229
1212
1219
0
-3.44(-0.28%)
Dec 05, 2017
1234
1240
1218
1222
0
-10.15(-0.82%)
Dec 04, 2017
1237
1245
1226
1232
0
+7.95(+0.65%)
Dec 01, 2017
1224
1233
1205
1224
0
+1.07(+0.09%)
Nov 30, 2017
1227
1238
1214
1223
0
+0.85(+0.07%)
Nov 29, 2017
1212
1232
1206
1222
0
+13.76(+1.14%)
Nov 28, 2017
1197
1214
1188
1209
0
+14.01(+1.17%)
Nov 27, 2017
1197
1204
1190
1195
0
-2.53(-0.21%)
Nov 24, 2017
1201
1205
1192
1197
0
-0.93(-0.08%)
Nov 23, 2017
1201
1208
1193
1198
0
-0.01(-0.00%)
Nov 22, 2017
1201
1208
1193
1198
0
-3.01(-0.25%)
Nov 21, 2017
1200
1208
1193
1201
0
+5.05(+0.42%)
Nov 20, 2017
1195
1202
1187
1196
0
+2.40(+0.20%)
Nov 17, 2017
1188
1200
1183
1194
0
+0.29(+0.02%)
Nov 16, 2017
1191
1203
1184
1193
0
+5.67(+0.48%)
Nov 15, 2017
1184
1198
1175
1188
0
-2.74(-0.23%)
Nov 14, 2017
1185
1197
1179
1191
0
+0.40(+0.03%)
Nov 13, 2017
1182
1196
1175
1190
0
+3.61(+0.30%)
Nov 10, 2017
1187
1196
1179
1187
0
-2.82(-0.24%)
Nov 09, 2017
1187
1199
1177
1189
0
-3.88(-0.33%)
Nov 08, 2017
1192
1201
1183
1193
0
+1.30(+0.11%)
Nov 07, 2017
1201
1210
1185
1192
0
-8.66(-0.72%)
Nov 06, 2017
1197
1208
1191
1201
0
+2.13(+0.18%)
Nov 03, 2017
1197
1207
1187
1198
0
-3.11(-0.26%)
Nov 02, 2017
1194
1209
1186
1202
0
+7.23(+0.61%)
Nov 01, 2017
1198
1207
1187
1194
0
+1.70(+0.14%)
Oct 31, 2017
1191
1202
1183
1193
0
+1.24(+0.10%)
Oct 30, 2017
1194
1203
1184
1191
0
-5.43(-0.45%)
Oct 27, 2017
1193
1204
1183
1197
0
+3.81(+0.32%)
Oct 26, 2017
1194
1205
1181
1193
0
+1.25(+0.10%)
Oct 25, 2017
1199
1205
1181
1192
0
-5.64(-0.47%)
Oct 24, 2017
1197
1206
1189
1197
0
+2.61(+0.22%)
Oct 23, 2017
1200
1206
1188
1195
0
-4.97(-0.41%)
Oct 20, 2017
1205
1210
1192
1200
0
+2.63(+0.22%)
Oct 19, 2017
1193
1202
1188
1197
0
+1.04(+0.09%)
Oct 18, 2017
1194
1203
1187
1196
0
+4.95(+0.42%)
Oct 17, 2017
1198
1202
1186
1191
0
-5.59(-0.47%)
Oct 16, 2017
1196
1205
1189
1197
0
+0.81(+0.07%)
Oct 13, 2017
1195
1204
1186
1196
0
+2.17(+0.18%)
Oct 12, 2017
1194
1202
1186
1194
0
-0.15(-0.01%)
Oct 11, 2017
1193
1200
1185
1194
0
+0.61(+0.05%)
Oct 10, 2017
1190
1199
1185
1193
0
+5.99(+0.50%)
Oct 09, 2017
1190
1195
1182
1187
0
-1.68(-0.14%)
Oct 06, 2017
1189
1196
1180
1189
0
-1.19(-0.10%)
Oct 05, 2017
1184
1196
1179
1190
0
+7.64(+0.65%)
Oct 04, 2017
1183
1190
1175
1183
0
-2.60(-0.22%)
Oct 03, 2017
1184
1191
1175
1185
0
+1.27(+0.11%)
Oct 02, 2017
1179
1189
1172
1184
0
+4.33(+0.37%)
Sep 29, 2017
1176
1187
1170
1180
0
+2.16(+0.18%)
Sep 28, 2017
1173
1182
1164
1177
0
+3.53(+0.30%)
Sep 27, 2017
1173
1182
1162
1174
0
+7.92(+0.68%)
Sep 26, 2017
1164
1173
1157
1166
0
+1.92(+0.16%)
Sep 25, 2017
1162
1172
1155
1164
0
+0.28(+0.02%)
Sep 22, 2017
1161
1170
1155
1164
0
+1.37(+0.12%)
Sep 21, 2017
1162
1171
1155
1162
0
+0.65(+0.06%)
Sep 20, 2017
1158
1168
1149
1162
0
+4.34(+0.37%)
Sep 19, 2017
1155
1164
1148
1157
0
+2.39(+0.21%)
Sep 18, 2017
1153
1161
1147
1155
0
+3.97(+0.34%)
Sep 15, 2017
1147
1156
1139
1151
0
+3.95(+0.34%)
Sep 14, 2017
1147
1156
1137
1147
0
-0.66(-0.06%)
Sep 13, 2017
1147
1155
1138
1148
0
-0.67(-0.06%)
Sep 12, 2017
1146
1157
1137
1148
0
+3.47(+0.30%)
Sep 11, 2017
1139
1153
1133
1145
0
+13.91(+1.23%)
Sep 08, 2017
1121
1140
1116
1131
0
+7.65(+0.68%)
Sep 07, 2017
1131
1138
1114
1123
0
-7.44(-0.66%)
Sep 06, 2017
1131
1140
1124
1131
0
+3.35(+0.30%)
Sep 05, 2017
1141
1146
1121
1127
0
-17.90(-1.56%)
Sep 01, 2017
1143
1152
1138
1145
0
+4.26(+0.37%)
Aug 31, 2017
1140
1148
1134
1141
0
+3.84(+0.34%)
Aug 30, 2017
1132
1142
1127
1137
0
+4.43(+0.39%)
Aug 29, 2017
1129
1139
1122
1133
0
-3.57(-0.31%)
Aug 28, 2017
1144
1147
1131
1136
0
-5.64(-0.49%)
Aug 25, 2017
1142
1149
1136
1142
0
+3.71(+0.33%)
Aug 24, 2017
1142
1147
1133
1138
0
-0.20(-0.02%)
Aug 23, 2017
1132
1145
1129
1138
0
+1.17(+0.10%)
Aug 22, 2017
1133
1142
1128
1137
0
+7.12(+0.63%)
Aug 21, 2017
1128
1136
1121
1130
0
+1.92(+0.17%)
Aug 18, 2017
1128
1137
1120
1128
0
-3.39(-0.30%)
Aug 17, 2017
1145
1151
1129
1132
0
-16.15(-1.41%)
Aug 16, 2017
1151
1158
1143
1148
0
+0.06(+0.01%)
Aug 15, 2017
1152
1157
1141
1148
0
-1.34(-0.12%)
Aug 14, 2017
1140
1155
1137
1149
0
+15.91(+1.40%)
Aug 11, 2017
1136
1144
1126
1133
0
-4.22(-0.37%)
Aug 10, 2017
1148
1154
1134
1137
0
-16.77(-1.45%)
Aug 09, 2017
1153
1161
1144
1154
0
-5.01(-0.43%)
Aug 08, 2017
1159
1171
1153
1159
0
-2.16(-0.19%)
Aug 07, 2017
1163
1168
1155
1161
0
-2.02(-0.17%)
Aug 04, 2017
1162
1171
1156
1163
0
+5.14(+0.44%)
Aug 03, 2017
1160
1167
1151
1158
0
-3.94(-0.34%)
Aug 02, 2017
1164
1171
1153
1162
0
-3.80(-0.33%)
Aug 01, 2017
1166
1174
1155
1166
0
+5.62(+0.48%)
Jul 31, 2017
1159
1168
1150
1160
0
+3.46(+0.30%)
Jul 28, 2017
1155
1165
1145
1157
0
+1.71(+0.15%)
Jul 27, 2017
1159
1168
1143
1155
0
-6.63(-0.57%)
Jul 26, 2017
1168
1175
1155
1162
0
-3.93(-0.34%)
Jul 25, 2017
1166
1174
1157
1166
0
+7.68(+0.66%)
Jul 24, 2017
1156
1164
1149
1158
0
+1.53(+0.13%)
Jul 21, 2017
1158
1165
1148
1157
0
-0.19(-0.02%)
Jul 20, 2017
1158
1167
1149
1157
0
-2.12(-0.18%)
Jul 19, 2017
1157
1165
1149
1159
0
+3.67(+0.32%)
Jul 18, 2017
1153
1162
1145
1155
0
-2.03(-0.18%)
Jul 17, 2017
1154
1164
1147
1157
0
+1.11(+0.10%)
Jul 14, 2017
1151
1162
1145
1156
0
+2.51(+0.22%)
Jul 13, 2017
1152
1160
1145
1154
0
+4.26(+0.37%)
Jul 12, 2017
1145
1157
1140
1149
0
+7.21(+0.63%)
Jul 11, 2017
1145
1150
1133
1142
0
-2.10(-0.18%)
Jul 10, 2017
1148
1156
1139
1144
0
-5.08(-0.44%)
Jul 07, 2017
1146
1155
1139
1149
0
+6.71(+0.59%)
Jul 06, 2017
1153
1159
1139
1143
0
-13.94(-1.21%)
Jul 05, 2017
1161
1167
1147
1157
0
-5.00(-0.43%)
Jul 04, 2017
1152
1168
1147
1162
0
+0.02(+0.00%)
Jul 03, 2017
1152
1168
1148
1162
0
+15.19(+1.33%)
Jun 30, 2017
1152
1157
1140
1146
0
-0.33(-0.03%)
Jun 29, 2017
1157
1163
1137
1147
0
-2.74(-0.24%)
Jun 28, 2017
1125
1138
1120
1149
0
+8.89(+0.78%)
Jun 27, 2017
1125
1134
1115
1140
0
-2.04(-0.18%)
Jun 26, 2017
1122
1131
1114
1143
0
+4.40(+0.39%)
Jun 23, 2017
1121
1129
1111
1138
0
-0.42(-0.04%)
Jun 22, 2017
1121
1128
1112
1139
0
-2.46(-0.22%)
Jun 21, 2017
1131
1134
1117
1141
0
-8.09(-0.70%)
Jun 20, 2017
1134
1140
1123
1149
0
-7.58(-0.66%)
Jun 19, 2017
1137
1145
1129
1157
0
+4.46(+0.39%)
Jun 16, 2017
1131
1139
1122
1152
0
+0.72(+0.06%)
Jun 15, 2017
1123
1138
1119
1152
0
-0.24(-0.02%)
Jun 14, 2017
1128
1138
1117
1152
0
+1.63(+0.14%)
Jun 13, 2017
1129
1138
1122
1150
0
+3.25(+0.28%)
Jun 12, 2017
1124
1138
1115
1147
0
+3.33(+0.29%)
Jun 09, 2017
1113
1133
1106
1144
0
+12.27(+1.08%)
Jun 08, 2017
1106
1120
1094
1131
0
+10.33(+0.92%)
Jun 07, 2017
1098
1108
1091
1121
0
+5.18(+0.46%)
Jun 06, 2017
1096
1105
1087
1116
0
-5.04(-0.45%)
Jun 05, 2017
1104
1111
1096
1121
0
-4.60(-0.41%)
Jun 02, 2017
1103
1114
1097
1125
0
+1.79(+0.16%)
Jun 01, 2017
1095
1108
1086
1124
0
+11.19(+1.01%)
May 31, 2017
1095
1100
1081
1112
0
-0.89(-0.08%)
May 30, 2017
1097
1102
1087
1113
0
-6.40(-0.57%)
May 29, 2017
1101
1107
1094
1120
0
+0.00(+0.00%)
May 26, 2017
1101
1107
1094
1120
0
-2.71(-0.24%)
May 25, 2017
1104
1112
1096
1122
0
+2.41(+0.22%)
May 24, 2017
1100
1107
1092
1120
0
+0.82(+0.07%)
May 23, 2017
1095
1106
1088
1119
0
+5.39(+0.48%)
May 22, 2017
1094
1101
1086
1114
0
+4.15(+0.37%)
May 19, 2017
1086
1098
1081
1110
0
+6.10(+0.55%)
May 18, 2017
1078
1092
1071
1104
0
+3.76(+0.34%)
May 17, 2017
1093
1097
1070
1100
0
-18.70(-1.67%)
May 16, 2017
1101
1106
1091
1118
0
-0.44(-0.04%)
May 15, 2017
1095
1107
1091
1119
0
+6.68(+0.60%)
May 12, 2017
1094
1100
1084
1112
0
-4.70(-0.42%)
May 11, 2017
1099
1106
1087
1117
0
-6.01(-0.54%)
May 10, 2017
1097
1108
1093
1123
0
+4.07(+0.36%)
May 09, 2017
1105
1112
1093
1119
0
-5.32(-0.47%)
May 08, 2017
1107
1113
1097
1124
0
-2.93(-0.26%)
May 05, 2017
1107
1114
1098
1127
0
+2.63(+0.23%)
May 04, 2017
1108
1115
1094
1125
0
+0.05(+0.00%)
May 03, 2017
1105
1114
1095
1124
0
-1.58(-0.14%)
May 02, 2017
1109
1117
1098
1126
0
-1.79(-0.16%)
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.