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
)
39,806.77
USD
-196.82 (-0.49%)
Daily Price
Updated: 4:15 PM EDT, May 20, 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, 2019
26595
26614
26420
26593
3,347,743
+38.50(+0.14%)
Apr 29, 2019
26560
26602
26521
26554
2,768,296
+11.10(+0.04%)
Apr 26, 2019
26455
26544
26393
26543
3,172,883
+81.20(+0.31%)
Apr 25, 2019
26426
26536
26310
26462
2,937,373
-135.00(-0.51%)
Apr 24, 2019
26653
26681
26583
26597
2,792,144
-59.30(-0.22%)
Apr 23, 2019
26514
26696
26504
26656
3,093,877
+145.30(+0.55%)
Apr 22, 2019
26511
26553
26459
26511
2,303,825
-48.40(-0.18%)
Apr 18, 2019
26560
26560
26560
26560
3,326,333
+110.00(+0.42%)
Apr 17, 2019
26468
26501
26392
26450
3,647,207
-3.20(-0.01%)
Apr 16, 2019
26482
26531
26397
26453
3,002,115
+67.90(+0.26%)
Apr 15, 2019
26408
26425
26316
26385
2,499,969
-27.50(-0.10%)
Apr 12, 2019
26358
26437
26310
26412
3,699,078
+269.20(+1.03%)
Apr 11, 2019
26188
26230
26063
26143
2,107,062
-14.10(-0.05%)
Apr 10, 2019
26174
26210
26101
26157
2,024,441
+6.60(+0.03%)
Apr 09, 2019
26244
26246
26103
26151
2,439,671
-190.40(-0.72%)
Apr 08, 2019
26313
26341
26246
26341
2,285,753
-84.00(-0.32%)
Apr 05, 2019
26428
26488
26371
26425
2,295,515
+40.40(+0.15%)
Apr 04, 2019
26213
26399
26213
26385
2,324,692
+166.50(+0.64%)
Apr 03, 2019
26238
26282
26138
26218
2,711,780
+39.00(+0.15%)
Apr 02, 2019
26214
26221
26122
26179
2,499,806
-79.30(-0.30%)
Apr 01, 2019
26075
26281
26072
26258
2,908,474
+329.70(+1.27%)
Mar 29, 2019
25827
25949
25772
25929
3,006,174
+211.20(+0.82%)
Mar 28, 2019
25693
25743
25577
25718
2,339,171
+91.90(+0.36%)
Mar 27, 2019
25676
25758
25425
25626
2,683,759
-32.10(-0.13%)
Mar 26, 2019
25650
25796
25545
25658
3,038,872
+140.90(+0.55%)
Mar 25, 2019
25491
25603
25372
25517
2,998,651
+14.50(+0.06%)
Mar 22, 2019
25845
25877
25501
25502
3,865,080
-460.20(-1.77%)
Mar 21, 2019
25688
26010
25658
25962
3,268,734
+216.80(+0.84%)
Mar 20, 2019
25868
25930
25671
25746
3,213,668
-319.30(-1.23%)
Mar 19, 2019
25988
26110
25988
26065
1,110,102
+150.90(+0.58%)
Mar 18, 2019
25802
25925
25786
25914
2,930,156
+65.20(+0.25%)
Mar 15, 2019
25721
25928
25650
25849
6,169,077
+139.00(+0.54%)
Mar 14, 2019
25692
25753
25621
25710
3,017,255
+7.00(+0.03%)
Mar 13, 2019
25637
25776
25571
25703
3,308,390
+150.00(+0.59%)
Mar 12, 2019
25600
25675
25522
25553
2,289,823
-98.00(-0.38%)
Mar 11, 2019
25208
25662
25208
25651
3,054,596
+200.70(+0.79%)
Mar 08, 2019
25347
25466
25252
25450
2,704,961
-23.00(-0.09%)
Mar 07, 2019
25645
25645
25353
25473
2,818,675
-200.30(-0.78%)
Mar 06, 2019
25819
25838
25634
25674
2,494,787
-133.10(-0.52%)
Mar 05, 2019
25829
25877
25726
25807
2,512,576
-13.10(-0.05%)
Mar 04, 2019
26122
26156
25612
25820
2,912,577
-206.60(-0.79%)
Mar 01, 2019
26020
26144
25914
26026
2,898,878
+110.30(+0.43%)
Feb 28, 2019
25984
26029
25897
25916
3,381,721
-69.20(-0.27%)
Feb 27, 2019
25996
26040
25877
25985
2,547,696
-72.80(-0.28%)
Feb 26, 2019
26052
26155
25966
26058
2,569,788
-33.90(-0.13%)
Feb 25, 2019
26126
26241
26081
26092
2,797,696
+60.10(+0.23%)
Feb 22, 2019
25906
26053
25906
26032
2,783,034
+181.20(+0.70%)
Feb 21, 2019
25922
25939
25762
25851
2,541,846
-103.80(-0.40%)
Feb 20, 2019
25872
25986
25846
25954
2,855,766
+63.10(+0.24%)
Feb 19, 2019
25850
25961
25820
25891
2,784,233
+8.10(+0.03%)
Feb 15, 2019
25883
25883
25883
25883
3,263,971
+443.80(+1.74%)
Feb 14, 2019
25461
25559
25308
25439
3,114,023
-103.90(-0.41%)
Feb 13, 2019
25481
25626
25481
25543
2,598,392
+117.50(+0.46%)
Feb 12, 2019
25152
25459
25152
25426
2,765,454
+372.70(+1.49%)
Feb 11, 2019
25143
25197
25009
25053
2,402,451
-53.20(-0.21%)
Feb 08, 2019
25042
25106
24883
25106
2,482,095
-63.20(-0.25%)
Feb 07, 2019
25266
25314
25000
25170
2,936,404
-220.80(-0.87%)
Feb 06, 2019
25372
25439
25312
25390
2,460,561
-21.20(-0.08%)
Feb 05, 2019
25288
25427
25288
25412
3,049,548
+172.10(+0.68%)
Feb 04, 2019
25062
25240
24978
25239
2,971,729
+175.50(+0.70%)
Feb 01, 2019
25025
25193
24982
25064
3,720,902
+64.20(+0.26%)
Jan 31, 2019
24954
25050
24842
25000
4,981,694
-15.20(-0.06%)
Jan 30, 2019
24826
25110
24791
25015
3,912,076
+434.90(+1.77%)
Jan 29, 2019
24520
24675
24504
24580
3,249,002
+51.80(+0.21%)
Jan 28, 2019
24597
24597
24324
24528
3,399,451
-209.00(-0.84%)
Jan 25, 2019
24687
24860
24677
24737
3,768,944
+184.00(+0.75%)
Jan 24, 2019
24580
24626
24423
24553
3,158,039
-22.40(-0.09%)
Jan 23, 2019
24577
24701
24307
24576
3,169,994
+171.10(+0.70%)
Jan 22, 2019
24608
24608
24244
24404
3,351,403
-301.80(-1.22%)
Jan 18, 2019
24706
24706
24706
24706
3,729,725
+336.20(+1.38%)
Jan 17, 2019
24147
24474
24089
24370
2,876,804
+162.90(+0.67%)
Jan 16, 2019
24140
24289
24120
24207
2,997,736
+141.60(+0.59%)
Jan 15, 2019
23914
24099
23888
24066
2,909,113
+155.80(+0.65%)
Jan 14, 2019
23880
23965
23765
23910
2,741,313
-86.10(-0.36%)
Jan 11, 2019
23940
23996
23798
23996
2,626,475
-6.00(-0.02%)
Jan 10, 2019
23811
24015
23703
24002
3,371,916
+122.80(+0.51%)
Jan 09, 2019
23844
23985
23777
23879
3,240,556
+91.70(+0.39%)
Jan 08, 2019
23680
23865
23581
23787
3,153,147
+256.10(+1.09%)
Jan 07, 2019
23474
23688
23302
23531
3,323,124
+98.10(+0.42%)
Jan 04, 2019
22895
23519
22895
23433
3,960,157
+747.00(+3.29%)
Jan 03, 2019
23176
23176
22638
22686
4,201,979
-660.00(-2.83%)
Jan 02, 2019
23059
23414
22929
23346
3,179,712
+18.70(+0.08%)
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%)
Oct 01, 2018
26598
26738
26596
26651
2,350,307
+192.90(+0.73%)
Sep 28, 2018
26408
26516
26384
26458
2,640,279
+18.40(+0.07%)
Sep 27, 2018
26418
26557
26380
26440
2,246,647
+54.60(+0.21%)
Sep 26, 2018
26537
26606
26349
26385
2,617,801
-106.90(-0.40%)
Sep 25, 2018
26602
26635
26476
26492
2,312,934
-69.90(-0.26%)
Sep 24, 2018
26705
26710
26549
26562
2,532,055
-181.40(-0.68%)
Sep 21, 2018
26726
26769
26680
26744
6,576,196
+86.50(+0.32%)
Sep 20, 2018
26519
26698
26519
26657
2,576,431
+251.20(+0.95%)
Sep 19, 2018
26288
26464
26281
26406
2,500,495
+158.80(+0.61%)
Sep 18, 2018
26076
26317
26076
26247
2,409,877
+184.90(+0.71%)
Sep 17, 2018
26152
26184
26030
26062
2,277,602
-92.60(-0.35%)
Sep 14, 2018
26170
26211
26068
26155
2,286,397
+8.70(+0.03%)
Sep 13, 2018
26084
26192
26067
26146
2,597,177
+147.10(+0.57%)
Sep 12, 2018
25989
26146
25929
25999
2,817,080
+27.80(+0.11%)
Sep 11, 2018
25841
26020
25754
25971
2,618,808
+114.00(+0.44%)
Sep 10, 2018
25992
26040
25854
25857
2,493,471
-59.40(-0.23%)
Sep 07, 2018
25951
26003
25818
25916
2,813,452
-79.40(-0.31%)
Sep 06, 2018
25973
26074
25881
25996
2,602,899
+20.90(+0.08%)
Sep 05, 2018
25920
26011
25871
25975
2,828,924
+22.50(+0.09%)
Sep 04, 2018
25916
25972
25806
25952
2,541,150
-12.30(-0.05%)
Aug 31, 2018
25965
25965
25965
25965
2,734,409
-22.10(-0.09%)
Aug 30, 2018
26099
26104
25935
25987
2,387,151
-137.70(-0.53%)
Aug 29, 2018
26082
26168
26035
26125
2,132,072
+60.60(+0.23%)
Aug 28, 2018
26093
26122
26038
26064
2,089,447
+14.40(+0.06%)
Aug 27, 2018
25883
26068
25883
26050
2,187,083
+259.30(+1.01%)
Aug 24, 2018
25689
25826
25689
25790
2,003,254
+133.30(+0.52%)
Aug 23, 2018
25715
25763
25608
25657
2,123,565
-76.60(-0.30%)
Aug 22, 2018
25825
25836
25722
25734
2,001,976
-88.70(-0.34%)
Aug 21, 2018
25787
25889
25785
25822
2,396,869
+63.60(+0.25%)
Aug 20, 2018
25728
25790
25716
25759
2,472,341
+89.40(+0.35%)
Aug 17, 2018
25551
25728
25522
25669
2,841,559
+110.60(+0.43%)
Aug 16, 2018
25295
25607
25295
25559
3,387,109
+396.30(+1.57%)
Aug 15, 2018
25235
25235
24966
25162
2,931,601
-137.50(-0.54%)
Aug 14, 2018
25216
25340
25202
25300
2,179,852
+112.20(+0.45%)
Aug 13, 2018
25327
25381
25154
25188
2,186,156
-125.40(-0.50%)
Aug 10, 2018
25401
25401
25223
25313
2,344,834
-196.10(-0.77%)
Aug 09, 2018
25590
25613
25493
25509
2,137,357
-74.60(-0.29%)
Aug 08, 2018
25616
25634
25558
25584
2,154,575
-45.10(-0.18%)
Aug 07, 2018
25552
25693
25552
25629
2,368,050
+126.70(+0.50%)
Aug 06, 2018
25437
25540
25381
25502
2,351,326
+39.60(+0.16%)
Aug 03, 2018
25360
25468
25325
25463
2,390,209
+136.40(+0.54%)
Aug 02, 2018
25256
25360
25120
25326
3,068,862
-7.60(-0.03%)
Aug 01, 2018
25462
25489
25278
25334
3,145,502
-81.40(-0.32%)
Jul 31, 2018
25345
25491
25345
25415
3,429,864
+108.40(+0.43%)
Jul 30, 2018
25439
25500
25287
25307
2,940,741
-144.30(-0.57%)
Jul 27, 2018
25520
25580
25370
25451
3,296,773
-76.00(-0.30%)
Jul 26, 2018
25469
25587
25463
25527
294,529,824
+113.00(+0.44%)
Jul 25, 2018
25184
25433
25114
25414
272,133,216
+172.20(+0.68%)
Jul 24, 2018
25092
25287
25092
25242
272,955,232
+197.60(+0.79%)
Jul 23, 2018
25037
25081
24983
25044
225,622,800
-13.80(-0.06%)
Jul 20, 2018
25041
25124
24987
25058
274,076,416
-6.40(-0.03%)
Jul 19, 2018
25139
25154
25053
25064
280,945,984
-134.80(-0.53%)
Jul 18, 2018
25134
25215
25102
25199
246,764,592
+79.40(+0.32%)
Jul 17, 2018
25034
25155
24990
25120
249,597,472
+55.50(+0.22%)
Jul 16, 2018
25026
25072
24980
25064
230,411,392
+45.00(+0.18%)
Jul 13, 2018
24926
25043
24890
25019
255,515,248
+94.50(+0.38%)
Jul 12, 2018
24803
24940
24803
24925
232,081,904
+224.50(+0.91%)
Jul 11, 2018
24790
24815
24664
24700
235,353,360
-219.30(-0.88%)
Jul 10, 2018
24807
24945
24807
24920
233,392,848
+143.10(+0.58%)
Jul 09, 2018
24519
24796
24518
24777
238,615,280
+320.10(+1.31%)
Jul 06, 2018
24352
24520
24282
24456
219,445,920
+99.80(+0.41%)
Jul 05, 2018
24286
24373
24177
24357
237,060,160
+181.90(+0.75%)
Jul 03, 2018
24175
24175
24175
24175
160,955,008
-132.40(-0.54%)
Jul 02, 2018
24162
24319
24078
24307
242,617,712
+35.80(+0.15%)
Jun 29, 2018
24324
24510
24270
24271
329,069,184
+153.80(+0.64%)
Jun 27, 2018
24303
24569
24116
24118
308,491,392
-165.50(-0.68%)
Jun 26, 2018
24282
24384
24241
24283
299,415,072
+30.30(+0.12%)
Jun 25, 2018
24464
24464
24084
24253
436,316,032
-328.10(-1.33%)
Jun 22, 2018
24527
24663
24527
24581
473,965,056
+119.20(+0.49%)
Jun 21, 2018
24639
24639
24407
24462
348,160,128
-196.10(-0.80%)
Jun 20, 2018
24771
24805
24628
24658
357,144,832
-42.40(-0.17%)
Jun 19, 2018
24764
24764
24568
24700
374,263,872
-287.30(-1.15%)
Jun 18, 2018
24944
25003
24826
24988
333,152,160
-103.00(-0.41%)
Jun 15, 2018
25117
25131
24894
25090
659,373,312
-84.80(-0.34%)
Jun 14, 2018
25255
25332
25139
25175
336,434,272
-25.90(-0.10%)
Jun 13, 2018
25329
25362
25191
25201
327,655,648
-119.50(-0.47%)
Jun 12, 2018
25347
25364
25247
25321
264,721,536
-1.60(-0.01%)
Jun 11, 2018
25337
25403
25290
25322
276,383,840
+5.80(+0.02%)
Jun 08, 2018
25209
25326
25166
25316
317,511,840
+75.10(+0.30%)
Jun 07, 2018
25192
25326
25164
25241
356,494,688
+95.00(+0.38%)
Jun 06, 2018
24854
25146
24854
25146
314,819,648
+346.40(+1.40%)
Jun 05, 2018
24820
24839
24711
24800
303,212,608
-13.70(-0.06%)
Jun 04, 2018
24728
24859
24722
24814
339,032,224
+178.50(+0.72%)
Jun 01, 2018
24542
24674
24542
24635
315,707,328
+219.40(+0.90%)
May 31, 2018
24621
24621
24352
24416
414,978,432
-252.00(-1.02%)
May 30, 2018
24468
24714
24459
24668
323,287,200
+306.40(+1.26%)
May 29, 2018
24607
24635
24248
24361
394,397,696
-391.70(-1.58%)
May 25, 2018
24753
24753
24753
24753
257,211,712
-58.70(-0.24%)
May 24, 2018
24877
24877
24606
24812
338,452,032
-75.00(-0.30%)
May 23, 2018
24758
24890
24667
24887
397,662,816
+52.40(+0.21%)
May 22, 2018
25048
25065
24812
24834
287,209,376
-178.90(-0.72%)
May 21, 2018
24883
25086
24883
25013
305,659,648
+298.20(+1.21%)
May 18, 2018
24708
24775
24665
24715
269,696,384
+1.10(+0.00%)
May 17, 2018
24752
24840
24639
24714
313,396,512
-54.90(-0.22%)
May 16, 2018
24722
24801
24673
24769
279,039,232
+62.50(+0.25%)
May 15, 2018
24810
24810
24629
24706
298,879,552
-193.00(-0.78%)
May 14, 2018
24879
24994
24862
24899
282,020,608
+68.20(+0.27%)
May 11, 2018
24759
24869
24718
24831
274,145,824
+91.70(+0.37%)
May 10, 2018
24592
24795
24576
24740
298,621,088
+197.00(+0.80%)
May 09, 2018
24399
24586
24324
24542
360,979,616
+182.30(+0.75%)
May 08, 2018
24341
24412
24198
24360
341,545,632
+2.90(+0.01%)
May 07, 2018
24318
24479
24263
24357
307,674,336
+94.80(+0.39%)
May 04, 2018
23865
24333
23779
24262
329,482,304
+332.30(+1.39%)
May 03, 2018
23836
23996
23531
23930
386,524,544
+5.20(+0.02%)
May 02, 2018
24098
24186
23886
23925
384,117,280
-174.10(-0.72%)
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.