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
(DJI:
DJI
)
40,003.59
USD
+134.21 (+0.34%)
Daily Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Dec 31, 2018
23328
23328
23328
23328
2,872,747
+265.10(+1.15%)
Dec 28, 2018
23214
23382
22981
23062
3,365,098
-76.40(-0.33%)
Dec 27, 2018
22629
23139
22267
23139
4,005,934
+260.40(+1.14%)
Dec 26, 2018
21858
22879
21712
22878
4,295,177
+1086.20(+4.98%)
Dec 24, 2018
21792
21792
21792
21792
3,084,190
-653.20(-2.91%)
Dec 21, 2018
22872
23255
22396
22445
9,005,145
-414.20(-1.81%)
Dec 20, 2018
23224
23282
22644
22860
5,747,779
-464.10(-1.99%)
Dec 19, 2018
23693
24057
23163
23324
5,001,047
-351.90(-1.49%)
Dec 18, 2018
23769
23928
23516
23676
4,075,681
+82.60(+0.35%)
Dec 17, 2018
23987
24088
23457
23593
4,637,605
-507.50(-2.11%)
Dec 14, 2018
24408
24431
24034
24100
4,169,433
-496.90(-2.02%)
Dec 13, 2018
24576
24741
24473
24597
2,992,085
+70.10(+0.29%)
Dec 12, 2018
24509
24828
24509
24527
3,423,250
+157.10(+0.64%)
Dec 11, 2018
24720
24791
24221
24370
3,414,853
-53.10(-0.22%)
Dec 10, 2018
24361
24501
23881
24423
3,842,834
+34.40(+0.14%)
Dec 07, 2018
24919
25096
24285
24389
3,982,311
-558.80(-2.24%)
Dec 06, 2018
24737
24951
24242
24948
4,691,070
-79.40(-0.32%)
Dec 04, 2018
25027
25027
25027
25027
4,183,582
-799.30(-3.09%)
Dec 03, 2018
25780
25980
25670
25826
3,874,586
+287.90(+1.13%)
Nov 30, 2018
25307
25550
25251
25538
4,822,494
+199.70(+0.79%)
Nov 29, 2018
25344
25479
25203
25339
3,044,977
-27.60(-0.11%)
Nov 28, 2018
24833
25369
24833
25366
3,584,640
+617.70(+2.50%)
Nov 27, 2018
24557
24751
24416
24749
3,064,057
+108.50(+0.44%)
Nov 26, 2018
24364
24673
24364
24640
3,018,154
+354.30(+1.46%)
Nov 23, 2018
24336
24409
24269
24286
1,559,426
-178.80(-0.73%)
Nov 21, 2018
24465
24465
24465
24465
2,874,771
-0.90(-0.00%)
Nov 20, 2018
24619
24707
24369
24466
4,400,364
-551.80(-2.21%)
Nov 19, 2018
25393
25393
24901
25017
3,505,832
-395.80(-1.56%)
Nov 16, 2018
25242
25510
25148
25413
3,544,612
+123.90(+0.49%)
Nov 15, 2018
25062
25355
24788
25289
3,831,756
+208.80(+0.83%)
Nov 14, 2018
25388
25501
24936
25080
3,803,510
-206.00(-0.81%)
Nov 13, 2018
25321
25511
25194
25286
3,390,191
-100.70(-0.40%)
Nov 12, 2018
25959
25967
25340
25387
3,451,720
-602.10(-2.32%)
Nov 09, 2018
26149
26162
25883
25989
3,244,536
-201.90(-0.77%)
Nov 08, 2018
26140
26278
26082
26191
2,924,521
+10.90(+0.04%)
Nov 07, 2018
25788
26200
25766
26180
3,576,548
+545.30(+2.13%)
Nov 06, 2018
25453
25652
25445
25635
2,630,291
+173.30(+0.68%)
Nov 05, 2018
25262
25507
25262
25462
3,337,974
+190.90(+0.76%)
Nov 02, 2018
25444
25579
25079
25271
4,294,800
-109.90(-0.43%)
Nov 01, 2018
25142
25396
25108
25381
3,736,009
+264.90(+1.05%)
Oct 31, 2018
25009
25337
25009
25116
4,437,714
+241.20(+0.97%)
Oct 30, 2018
24482
24907
24416
24875
4,670,160
+431.70(+1.77%)
Oct 29, 2018
24819
25041
24122
24443
4,362,065
-245.40(-0.99%)
Oct 26, 2018
24770
24916
24445
24688
5,053,140
-296.30(-1.19%)
Oct 25, 2018
24736
25104
24646
24985
4,301,080
+401.20(+1.63%)
Oct 24, 2018
25173
25306
24533
24583
4,895,343
-608.00(-2.41%)
Oct 23, 2018
25038
25308
24769
25191
4,354,105
-126.00(-0.50%)
Oct 22, 2018
25492
25561
25236
25317
3,126,955
-126.90(-0.50%)
Oct 19, 2018
25421
25609
25350
25444
3,508,087
+64.90(+0.26%)
Oct 18, 2018
25646
25692
25236
25379
3,263,574
-327.30(-1.27%)
Oct 17, 2018
25706
25810
25479
25707
2,942,309
-91.70(-0.36%)
Oct 16, 2018
25352
25818
25352
25798
3,037,212
+547.80(+2.17%)
Oct 15, 2018
25332
25482
25244
25251
2,845,934
-89.40(-0.35%)
Oct 12, 2018
25408
25468
25001
25340
3,975,146
+287.20(+1.15%)
Oct 11, 2018
25518
25684
24900
25053
5,207,458
-545.90(-2.13%)
Oct 10, 2018
26442
26442
25594
25599
4,337,954
-831.90(-3.15%)
Oct 09, 2018
26469
26540
26324
26431
2,792,564
-56.20(-0.21%)
Oct 08, 2018
26399
26529
26223
26487
2,709,041
+39.70(+0.15%)
Oct 05, 2018
26633
26676
26302
26447
2,671,027
-180.40(-0.68%)
Oct 04, 2018
26784
26794
26472
26628
2,865,460
-200.90(-0.75%)
Oct 03, 2018
26834
26952
26789
26828
2,775,029
+54.50(+0.20%)
Oct 02, 2018
26649
26825
26628
26774
2,566,481
+122.70(+0.46%)
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.