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
Long-Term Care Facilities Sector
(CIX:
MSECTOR523
)
1,612.29
+16.97 (+1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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, 2020
899.21
915.48
848.76
857.80
0
-60.52(-6.59%)
Apr 29, 2020
897.51
941.48
879.99
918.32
0
+45.11(+5.17%)
Apr 28, 2020
900.55
909.98
851.94
873.22
0
-8.73(-0.99%)
Apr 27, 2020
844.83
897.76
841.53
881.94
0
+41.56(+4.95%)
Apr 24, 2020
860.68
868.18
825.21
840.38
0
-13.91(-1.63%)
Apr 23, 2020
830.09
870.06
824.34
854.29
0
+29.24(+3.54%)
Apr 22, 2020
829.41
845.91
814.37
825.05
0
+8.09(+0.99%)
Apr 21, 2020
830.01
855.28
809.30
816.96
0
-40.57(-4.73%)
Apr 20, 2020
867.49
879.88
844.70
857.53
0
-22.66(-2.57%)
Apr 17, 2020
878.41
904.42
866.40
880.19
0
+30.96(+3.65%)
Apr 16, 2020
851.13
867.90
815.00
849.23
0
+2.03(+0.24%)
Apr 15, 2020
866.62
881.19
833.16
847.20
0
-54.33(-6.03%)
Apr 14, 2020
897.57
919.59
878.31
901.53
0
+18.96(+2.15%)
Apr 13, 2020
917.58
921.22
857.36
882.57
0
-44.23(-4.77%)
Apr 09, 2020
887.27
939.51
873.03
926.80
0
+61.68(+7.13%)
Apr 08, 2020
827.73
890.28
824.63
865.12
0
+46.53(+5.68%)
Apr 07, 2020
861.54
883.97
796.98
818.59
0
-20.91(-2.49%)
Apr 06, 2020
773.31
851.85
761.32
839.50
0
+90.98(+12.15%)
Apr 03, 2020
741.52
769.35
714.56
748.52
0
+3.00(+0.40%)
Apr 02, 2020
711.63
772.71
688.34
745.51
0
+21.69(+3.00%)
Apr 01, 2020
811.87
813.34
707.31
723.82
0
-118.70(-14.09%)
Mar 31, 2020
855.70
896.93
814.22
842.52
0
-22.92(-2.65%)
Mar 30, 2020
814.13
869.16
795.20
865.44
0
+59.27(+7.35%)
Mar 27, 2020
810.66
843.26
775.27
806.17
0
-32.66(-3.89%)
Mar 26, 2020
831.66
885.36
785.90
838.83
0
+11.48(+1.39%)
Mar 25, 2020
831.06
886.80
787.59
827.35
0
+0.95(+0.11%)
Mar 24, 2020
769.28
848.20
745.63
826.40
0
+98.72(+13.57%)
Mar 23, 2020
741.43
768.60
680.70
727.68
0
-4.86(-0.66%)
Mar 20, 2020
774.62
833.31
722.41
732.54
0
-28.29(-3.72%)
Mar 19, 2020
648.79
782.15
633.71
760.83
0
+102.16(+15.51%)
Mar 18, 2020
623.91
682.87
584.71
658.67
0
-2.54(-0.38%)
Mar 17, 2020
637.73
708.72
601.46
661.21
0
+39.17(+6.30%)
Mar 16, 2020
704.43
716.55
607.36
622.03
0
-149.28(-19.35%)
Mar 13, 2020
784.21
803.02
728.76
771.32
0
+18.25(+2.42%)
Mar 12, 2020
798.83
819.11
739.41
753.06
0
-106.36(-12.38%)
Mar 11, 2020
902.00
928.04
843.75
859.42
0
-61.90(-6.72%)
Mar 10, 2020
929.82
945.51
889.28
921.32
0
+10.27(+1.13%)
Mar 09, 2020
963.30
984.28
881.90
911.05
0
-117.22(-11.40%)
Mar 06, 2020
1019
1051
993.09
1028
0
-16.90(-1.62%)
Mar 05, 2020
1067
1092
1017
1045
0
-42.46(-3.90%)
Mar 04, 2020
1068
1115
1044
1088
0
+39.62(+3.78%)
Mar 03, 2020
1079
1113
1038
1048
0
-36.24(-3.34%)
Mar 02, 2020
1113
1128
1059
1084
0
-26.23(-2.36%)
Feb 28, 2020
1104
1141
1081
1110
0
-22.07(-1.95%)
Feb 27, 2020
1128
1178
1104
1133
0
-16.29(-1.42%)
Feb 26, 2020
1172
1186
1134
1149
0
-20.73(-1.77%)
Feb 25, 2020
1220
1226
1163
1170
0
-48.83(-4.01%)
Feb 24, 2020
1242
1261
1215
1218
0
-64.76(-5.05%)
Feb 21, 2020
1300
1307
1275
1283
0
-15.81(-1.22%)
Feb 20, 2020
1302
1319
1276
1299
0
-9.96(-0.76%)
Feb 19, 2020
1247
1327
1237
1309
0
+63.46(+5.10%)
Feb 18, 2020
1240
1265
1231
1245
0
+3.69(+0.30%)
Feb 14, 2020
1260
1265
1234
1242
0
-18.12(-1.44%)
Feb 13, 2020
1247
1276
1243
1260
0
+3.20(+0.25%)
Feb 12, 2020
1250
1266
1234
1257
0
+11.85(+0.95%)
Feb 11, 2020
1247
1263
1235
1245
0
+0.64(+0.05%)
Feb 10, 2020
1240
1251
1230
1244
0
+1.64(+0.13%)
Feb 07, 2020
1245
1258
1221
1243
0
-3.51(-0.28%)
Feb 06, 2020
1224
1266
1211
1246
0
+44.66(+3.72%)
Feb 05, 2020
1183
1213
1180
1201
0
+26.25(+2.23%)
Feb 04, 2020
1170
1191
1162
1175
0
+19.66(+1.70%)
Feb 03, 2020
1156
1170
1143
1156
0
+2.70(+0.23%)
Jan 31, 2020
1175
1187
1148
1153
0
-27.55(-2.33%)
Jan 30, 2020
1171
1190
1160
1180
0
+1.37(+0.12%)
Jan 29, 2020
1181
1203
1171
1179
0
-1.64(-0.14%)
Jan 28, 2020
1174
1193
1169
1181
0
+13.56(+1.16%)
Jan 27, 2020
1158
1177
1154
1167
0
-3.60(-0.31%)
Jan 24, 2020
1196
1202
1167
1171
0
-23.77(-1.99%)
Jan 23, 2020
1210
1216
1178
1194
0
-19.44(-1.60%)
Jan 22, 2020
1215
1224
1199
1214
0
+0.92(+0.08%)
Jan 21, 2020
1219
1227
1203
1213
0
-11.73(-0.96%)
Jan 20, 2020
1243
1244
1217
1225
0
+0.38(+0.03%)
Jan 17, 2020
1243
1245
1217
1224
0
-12.64(-1.02%)
Jan 16, 2020
1229
1248
1221
1237
0
+13.43(+1.10%)
Jan 15, 2020
1222
1237
1215
1224
0
+2.81(+0.23%)
Jan 14, 2020
1216
1237
1203
1221
0
+2.29(+0.19%)
Jan 13, 2020
1208
1225
1196
1218
0
+8.77(+0.73%)
Jan 10, 2020
1212
1222
1195
1210
0
-1.29(-0.11%)
Jan 09, 2020
1202
1225
1188
1211
0
+9.05(+0.75%)
Jan 08, 2020
1182
1213
1179
1202
0
+20.90(+1.77%)
Jan 07, 2020
1190
1192
1168
1181
0
-6.20(-0.52%)
Jan 06, 2020
1174
1198
1166
1187
0
+6.76(+0.57%)
Jan 03, 2020
1163
1186
1153
1180
0
+4.79(+0.41%)
Jan 02, 2020
1187
1204
1154
1176
0
-8.45(-0.71%)
Dec 31, 2019
1169
1194
1160
1184
0
+11.95(+1.02%)
Dec 30, 2019
1168
1179
1152
1172
0
+7.15(+0.61%)
Dec 27, 2019
1162
1174
1154
1165
0
+2.75(+0.24%)
Dec 26, 2019
1172
1178
1159
1162
0
-8.75(-0.75%)
Dec 24, 2019
1175
1182
1166
1171
0
-2.75(-0.23%)
Dec 23, 2019
1185
1193
1161
1174
0
-8.86(-0.75%)
Dec 20, 2019
1185
1200
1175
1183
0
-0.64(-0.05%)
Dec 19, 2019
1179
1194
1171
1183
0
+6.76(+0.57%)
Dec 18, 2019
1162
1189
1156
1176
0
+18.89(+1.63%)
Dec 17, 2019
1158
1168
1133
1158
0
+3.41(+0.30%)
Dec 16, 2019
1151
1173
1142
1154
0
+3.64(+0.32%)
Dec 13, 2019
1164
1169
1133
1151
0
-11.24(-0.97%)
Dec 12, 2019
1162
1184
1154
1162
0
-0.32(-0.03%)
Dec 11, 2019
1164
1170
1151
1162
0
-0.10(-0.01%)
Dec 10, 2019
1158
1170
1145
1162
0
+3.86(+0.33%)
Dec 09, 2019
1172
1182
1151
1158
0
-15.28(-1.30%)
Dec 06, 2019
1165
1190
1160
1174
0
+15.52(+1.34%)
Dec 05, 2019
1174
1178
1152
1158
0
-15.76(-1.34%)
Dec 04, 2019
1163
1179
1157
1174
0
+13.62(+1.17%)
Dec 03, 2019
1141
1166
1132
1160
0
+8.98(+0.78%)
Dec 02, 2019
1172
1173
1141
1151
0
-21.64(-1.84%)
Nov 29, 2019
1173
1183
1165
1173
0
-4.15(-0.35%)
Nov 28, 2019
1174
1190
1169
1177
0
+0.17(+0.01%)
Nov 27, 2019
1174
1190
1169
1177
0
+7.68(+0.66%)
Nov 26, 2019
1184
1191
1166
1169
0
-16.81(-1.42%)
Nov 25, 2019
1178
1196
1167
1186
0
+14.67(+1.25%)
Nov 22, 2019
1167
1181
1157
1171
0
+7.65(+0.66%)
Nov 21, 2019
1143
1169
1135
1164
0
+24.83(+2.18%)
Nov 20, 2019
1139
1155
1131
1139
0
-5.57(-0.49%)
Nov 19, 2019
1141
1161
1136
1144
0
+7.92(+0.70%)
Nov 18, 2019
1143
1152
1124
1137
0
-6.31(-0.55%)
Nov 15, 2019
1140
1153
1121
1143
0
+9.75(+0.86%)
Nov 14, 2019
1124
1145
1115
1133
0
+11.16(+0.99%)
Nov 13, 2019
1145
1160
1115
1122
0
-29.07(-2.53%)
Nov 12, 2019
1151
1166
1135
1151
0
+2.23(+0.19%)
Nov 11, 2019
1156
1166
1140
1149
0
-16.93(-1.45%)
Nov 08, 2019
1160
1179
1152
1166
0
+7.68(+0.66%)
Nov 07, 2019
1172
1184
1144
1158
0
+1.93(+0.17%)
Nov 06, 2019
1156
1171
1146
1156
0
-2.89(-0.25%)
Nov 05, 2019
1163
1206
1144
1159
0
-23.24(-1.97%)
Nov 04, 2019
1186
1194
1160
1182
0
+0.58(+0.05%)
Nov 01, 2019
1171
1202
1165
1182
0
+17.64(+1.52%)
Oct 31, 2019
1184
1196
1136
1164
0
-8.55(-0.73%)
Oct 30, 2019
1165
1178
1151
1173
0
+2.90(+0.25%)
Oct 29, 2019
1159
1186
1157
1170
0
+7.00(+0.60%)
Oct 28, 2019
1164
1187
1149
1163
0
-1.75(-0.15%)
Oct 25, 2019
1186
1196
1149
1164
0
-28.34(-2.38%)
Oct 24, 2019
1203
1207
1181
1193
0
-5.73(-0.48%)
Oct 23, 2019
1193
1205
1185
1198
0
+8.04(+0.68%)
Oct 22, 2019
1206
1211
1185
1190
0
-19.64(-1.62%)
Oct 21, 2019
1225
1234
1201
1210
0
-5.92(-0.49%)
Oct 18, 2019
1196
1222
1188
1216
0
+14.67(+1.22%)
Oct 17, 2019
1197
1213
1189
1201
0
+11.07(+0.93%)
Oct 16, 2019
1187
1199
1174
1190
0
+1.07(+0.09%)
Oct 15, 2019
1167
1200
1164
1189
0
+27.83(+2.40%)
Oct 14, 2019
1159
1168
1147
1161
0
-0.68(-0.06%)
Oct 11, 2019
1144
1181
1134
1162
0
+27.39(+2.41%)
Oct 10, 2019
1138
1149
1118
1135
0
-1.89(-0.17%)
Oct 09, 2019
1127
1146
1119
1137
0
+15.20(+1.36%)
Oct 08, 2019
1128
1140
1111
1121
0
-16.69(-1.47%)
Oct 07, 2019
1135
1153
1122
1138
0
+1.63(+0.14%)
Oct 04, 2019
1148
1171
1118
1136
0
-7.35(-0.64%)
Oct 03, 2019
1158
1172
1129
1144
0
-13.69(-1.18%)
Oct 02, 2019
1142
1169
1132
1157
0
+10.71(+0.93%)
Oct 01, 2019
1191
1210
1127
1147
0
-34.71(-2.94%)
Sep 30, 2019
1165
1196
1159
1181
0
+16.98(+1.46%)
Sep 27, 2019
1182
1192
1157
1164
0
-14.52(-1.23%)
Sep 26, 2019
1199
1202
1161
1179
0
-20.91(-1.74%)
Sep 25, 2019
1176
1206
1166
1200
0
+27.03(+2.30%)
Sep 24, 2019
1219
1223
1168
1173
0
-41.14(-3.39%)
Sep 23, 2019
1223
1228
1201
1214
0
-12.91(-1.05%)
Sep 20, 2019
1224
1244
1205
1227
0
-2.04(-0.17%)
Sep 19, 2019
1224
1250
1219
1229
0
+6.31(+0.52%)
Sep 18, 2019
1219
1232
1206
1223
0
+5.39(+0.44%)
Sep 17, 2019
1229
1236
1209
1217
0
-12.38(-1.01%)
Sep 16, 2019
1217
1238
1209
1230
0
+4.76(+0.39%)
Sep 13, 2019
1236
1259
1210
1225
0
-7.40(-0.60%)
Sep 12, 2019
1255
1261
1222
1232
0
-17.26(-1.38%)
Sep 11, 2019
1222
1256
1207
1250
0
+33.30(+2.74%)
Sep 10, 2019
1201
1230
1189
1216
0
+11.71(+0.97%)
Sep 09, 2019
1212
1234
1183
1204
0
-3.53(-0.29%)
Sep 06, 2019
1212
1225
1198
1208
0
+1.15(+0.10%)
Sep 05, 2019
1205
1226
1188
1207
0
+13.35(+1.12%)
Sep 04, 2019
1198
1212
1184
1194
0
+0.33(+0.03%)
Sep 03, 2019
1219
1229
1187
1193
0
-34.82(-2.84%)
Aug 30, 2019
1227
1242
1216
1228
0
+6.90(+0.57%)
Aug 29, 2019
1214
1229
1205
1221
0
+16.65(+1.38%)
Aug 28, 2019
1189
1223
1177
1204
0
+12.19(+1.02%)
Aug 27, 2019
1244
1255
1186
1192
0
-50.45(-4.06%)
Aug 26, 2019
1225
1249
1213
1243
0
+27.09(+2.23%)
Aug 23, 2019
1242
1257
1212
1216
0
-32.91(-2.64%)
Aug 22, 2019
1251
1263
1241
1249
0
-0.70(-0.06%)
Aug 21, 2019
1253
1263
1241
1249
0
+5.26(+0.42%)
Aug 20, 2019
1251
1260
1236
1244
0
-10.23(-0.82%)
Aug 19, 2019
1269
1277
1240
1254
0
-2.87(-0.23%)
Aug 16, 2019
1249
1267
1238
1257
0
+14.85(+1.20%)
Aug 15, 2019
1235
1252
1217
1242
0
+8.13(+0.66%)
Aug 14, 2019
1243
1251
1224
1234
0
-25.80(-2.05%)
Aug 13, 2019
1239
1270
1236
1260
0
+23.94(+1.94%)
Aug 12, 2019
1239
1252
1227
1236
0
-5.58(-0.45%)
Aug 09, 2019
1256
1271
1237
1242
0
-15.83(-1.26%)
Aug 08, 2019
1261
1275
1235
1257
0
+5.46(+0.44%)
Aug 07, 2019
1224
1261
1207
1252
0
+19.66(+1.60%)
Aug 06, 2019
1223
1248
1193
1232
0
+10.90(+0.89%)
Aug 05, 2019
1247
1251
1199
1221
0
-48.16(-3.79%)
Aug 02, 2019
1312
1319
1255
1270
0
-44.83(-3.41%)
Aug 01, 2019
1349
1359
1312
1314
0
-36.26(-2.68%)
Jul 31, 2019
1359
1402
1343
1351
0
-8.85(-0.65%)
Jul 30, 2019
1339
1363
1320
1359
0
+12.22(+0.91%)
Jul 29, 2019
1339
1358
1326
1347
0
+8.05(+0.60%)
Jul 26, 2019
1326
1349
1319
1339
0
+13.02(+0.98%)
Jul 25, 2019
1324
1335
1312
1326
0
+0.88(+0.07%)
Jul 24, 2019
1319
1334
1301
1325
0
+6.01(+0.46%)
Jul 23, 2019
1307
1322
1281
1319
0
+12.95(+0.99%)
Jul 22, 2019
1317
1326
1294
1306
0
-3.60(-0.27%)
Jul 19, 2019
1308
1328
1292
1310
0
-2.98(-0.23%)
Jul 18, 2019
1310
1329
1293
1313
0
+7.04(+0.54%)
Jul 17, 2019
1311
1321
1295
1306
0
-5.55(-0.42%)
Jul 16, 2019
1319
1325
1304
1311
0
-4.62(-0.35%)
Jul 15, 2019
1323
1332
1303
1316
0
-0.21(-0.02%)
Jul 12, 2019
1311
1328
1282
1316
0
+1.66(+0.13%)
Jul 11, 2019
1308
1327
1301
1315
0
+6.81(+0.52%)
Jul 10, 2019
1305
1322
1290
1308
0
+8.80(+0.68%)
Jul 09, 2019
1298
1310
1279
1299
0
-7.74(-0.59%)
Jul 08, 2019
1317
1321
1299
1307
0
-11.22(-0.85%)
Jul 05, 2019
1298
1321
1281
1318
0
+14.26(+1.09%)
Jul 04, 2019
1296
1309
1286
1304
0
+0.17(+0.01%)
Jul 03, 2019
1296
1309
1286
1304
0
+11.52(+0.89%)
Jul 02, 2019
1277
1303
1267
1292
0
+11.18(+0.87%)
Jul 01, 2019
1275
1307
1259
1281
0
+10.86(+0.86%)
Jun 28, 2019
1243
1288
1237
1270
0
+24.34(+1.95%)
Jun 27, 2019
1226
1247
1219
1246
0
+19.75(+1.61%)
Jun 26, 2019
1251
1260
1215
1226
0
-22.84(-1.83%)
Jun 25, 2019
1237
1262
1220
1249
0
+13.69(+1.11%)
Jun 24, 2019
1237
1252
1221
1235
0
+1.81(+0.15%)
Jun 21, 2019
1238
1244
1220
1233
0
-14.02(-1.12%)
Jun 20, 2019
1264
1270
1236
1247
0
-7.29(-0.58%)
Jun 19, 2019
1238
1259
1224
1254
0
+16.27(+1.31%)
Jun 18, 2019
1260
1267
1232
1238
0
-14.89(-1.19%)
Jun 17, 2019
1236
1259
1224
1253
0
+18.94(+1.53%)
Jun 14, 2019
1228
1243
1217
1234
0
+9.14(+0.75%)
Jun 13, 2019
1217
1228
1204
1225
0
+13.39(+1.11%)
Jun 12, 2019
1208
1220
1192
1212
0
+3.08(+0.25%)
Jun 11, 2019
1221
1230
1195
1209
0
-9.84(-0.81%)
Jun 10, 2019
1220
1240
1211
1218
0
+3.20(+0.26%)
Jun 07, 2019
1196
1222
1186
1215
0
+23.15(+1.94%)
Jun 06, 2019
1189
1209
1176
1192
0
+4.64(+0.39%)
Jun 05, 2019
1193
1197
1173
1187
0
+4.93(+0.42%)
Jun 04, 2019
1171
1197
1160
1182
0
+12.79(+1.09%)
Jun 03, 2019
1174
1194
1153
1170
0
-3.66(-0.31%)
May 31, 2019
1160
1182
1147
1173
0
+2.19(+0.19%)
May 30, 2019
1174
1188
1159
1171
0
+3.23(+0.28%)
May 29, 2019
1191
1193
1153
1168
0
-30.57(-2.55%)
May 28, 2019
1203
1216
1191
1199
0
-6.81(-0.56%)
May 24, 2019
1195
1219
1183
1205
0
+16.08(+1.35%)
May 23, 2019
1229
1233
1185
1189
0
-47.66(-3.85%)
May 22, 2019
1247
1257
1217
1237
0
-16.74(-1.34%)
May 21, 2019
1247
1275
1238
1254
0
+12.40(+1.00%)
May 20, 2019
1229
1252
1218
1241
0
+2.73(+0.22%)
May 17, 2019
1237
1255
1223
1239
0
-8.63(-0.69%)
May 16, 2019
1240
1260
1229
1247
0
+8.22(+0.66%)
May 15, 2019
1226
1248
1218
1239
0
+8.26(+0.67%)
May 14, 2019
1239
1256
1223
1231
0
-5.25(-0.42%)
May 13, 2019
1198
1246
1188
1236
0
+18.27(+1.50%)
May 10, 2019
1203
1223
1187
1218
0
+14.59(+1.21%)
May 09, 2019
1181
1208
1169
1203
0
+8.63(+0.72%)
May 08, 2019
1184
1211
1170
1194
0
+12.43(+1.05%)
May 07, 2019
1190
1215
1150
1182
0
+12.48(+1.07%)
May 06, 2019
1141
1177
1131
1170
0
+9.87(+0.85%)
May 03, 2019
1145
1165
1129
1160
0
+17.72(+1.55%)
May 02, 2019
1137
1155
1123
1142
0
+5.66(+0.50%)
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.