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
Eli Lilly
(NY:
LLY
)
807.43
-1.02 (-0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2024
648.14
661.26
634.80
643.38
4,733,896
+0.63(+0.10%)
Jan 30, 2024
643.47
644.57
638.79
642.76
2,012,339
-0.02(-0.00%)
Jan 29, 2024
639.29
643.42
637.56
642.78
2,726,015
+5.73(+0.90%)
Jan 26, 2024
635.15
637.39
628.33
637.05
2,418,691
+11.59(+1.85%)
Jan 25, 2024
625.21
630.43
622.53
625.46
2,415,361
-6.06(-0.96%)
Jan 24, 2024
631.34
640.95
629.82
631.51
2,283,625
+4.01(+0.64%)
Jan 23, 2024
625.53
627.83
612.70
627.51
2,548,731
-1.20(-0.19%)
Jan 22, 2024
627.83
630.46
622.85
628.71
2,035,862
+2.29(+0.37%)
Jan 19, 2024
620.24
627.42
617.86
626.41
3,135,845
+5.21(+0.84%)
Jan 18, 2024
619.14
621.73
610.59
621.20
3,395,764
-5.54(-0.88%)
Jan 17, 2024
637.25
638.31
623.03
626.74
2,131,077
-5.64(-0.89%)
Jan 16, 2024
641.69
645.50
631.49
632.38
2,420,626
-8.32(-1.30%)
Jan 12, 2024
636.00
641.78
630.83
640.70
2,075,431
+7.17(+1.13%)
Jan 11, 2024
632.20
637.55
625.97
633.53
2,697,952
+5.51(+0.88%)
Jan 10, 2024
626.32
634.86
623.60
628.02
2,685,604
+4.69(+0.75%)
Jan 09, 2024
627.93
632.24
621.57
623.32
2,927,597
-0.55(-0.09%)
Jan 08, 2024
620.28
623.90
607.49
623.87
2,460,879
+7.45(+1.21%)
Jan 05, 2024
611.88
617.80
608.09
616.42
2,420,398
+4.04(+0.66%)
Jan 04, 2024
623.10
634.22
611.15
612.38
6,287,270
-3.19(-0.52%)
Jan 03, 2024
597.93
617.70
596.74
615.57
5,139,939
+25.41(+4.31%)
Jan 02, 2024
578.41
590.68
577.05
590.16
3,241,564
+9.25(+1.59%)
Dec 29, 2023
580.84
584.15
577.47
580.91
2,006,976
+2.06(+0.36%)
Dec 28, 2023
579.97
584.67
578.00
578.85
1,979,608
-0.66(-0.11%)
Dec 27, 2023
568.53
581.67
568.53
579.50
2,169,518
+10.80(+1.90%)
Dec 26, 2023
567.54
570.80
565.68
568.70
1,697,428
+0.28(+0.05%)
Dec 22, 2023
571.04
573.91
565.46
568.42
2,233,773
-1.61(-0.28%)
Dec 21, 2023
569.44
573.02
565.07
570.03
1,792,967
+1.78(+0.31%)
Dec 20, 2023
574.49
577.86
568.06
568.24
2,618,848
-9.57(-1.66%)
Dec 19, 2023
578.25
583.09
575.26
577.81
2,199,760
+0.05(+0.01%)
Dec 18, 2023
574.48
581.04
573.72
577.76
3,043,717
+7.69(+1.35%)
Dec 15, 2023
570.13
571.73
559.71
570.07
5,345,322
-1.62(-0.28%)
Dec 14, 2023
592.45
592.45
566.73
571.69
5,291,502
-23.75(-3.99%)
Dec 13, 2023
581.25
596.61
580.30
595.44
3,224,697
+12.70(+2.18%)
Dec 12, 2023
579.99
583.83
576.17
582.74
2,856,317
+0.72(+0.12%)
Dec 11, 2023
596.60
599.12
565.45
582.03
5,632,540
-13.96(-2.34%)
Dec 08, 2023
586.97
596.24
582.75
595.99
2,455,258
+9.75(+1.66%)
Dec 07, 2023
586.25
586.84
575.62
586.24
2,101,601
-0.98(-0.17%)
Dec 06, 2023
588.70
591.85
582.38
587.22
2,099,606
+1.10(+0.19%)
Dec 05, 2023
581.27
589.76
577.38
586.12
1,968,593
+2.46(+0.42%)
Dec 04, 2023
580.12
585.07
572.35
583.66
2,585,483
+1.63(+0.28%)
Dec 01, 2023
589.66
599.89
580.99
582.03
3,651,165
-6.98(-1.18%)
Nov 30, 2023
589.42
594.17
584.19
589.00
5,677,388
-0.82(-0.14%)
Nov 29, 2023
590.16
592.49
582.42
589.82
1,914,791
+0.26(+0.04%)
Nov 28, 2023
589.96
593.33
587.33
589.56
1,798,193
+0.07(+0.01%)
Nov 27, 2023
599.10
601.61
589.10
589.49
2,637,398
-9.54(-1.59%)
Nov 24, 2023
596.30
601.42
594.92
599.03
1,346,318
+5.99(+1.01%)
Nov 22, 2023
593.35
597.11
584.73
593.04
2,059,785
+2.48(+0.42%)
Nov 21, 2023
596.38
599.49
589.73
590.56
1,856,339
-4.98(-0.84%)
Nov 20, 2023
589.40
602.77
588.65
595.54
2,837,105
+5.87(+1.00%)
Nov 17, 2023
590.41
594.12
585.18
589.67
2,637,821
+2.95(+0.50%)
Nov 16, 2023
589.46
593.04
579.74
586.72
3,039,847
+0.21(+0.04%)
Nov 15, 2023
608.77
610.80
582.40
586.51
4,299,875
-22.20(-3.65%)
Nov 14, 2023
606.12
613.92
600.59
608.71
3,839,259
-0.76(-0.12%)
Nov 13, 2023
591.21
615.48
575.09
609.47
5,772,782
+14.92(+2.51%)
Nov 10, 2023
591.86
595.69
582.90
594.55
3,669,480
+6.36(+1.08%)
Nov 09, 2023
611.51
612.40
580.35
588.19
6,308,425
-27.66(-4.49%)
Nov 08, 2023
604.45
622.56
589.05
615.86
7,805,906
+19.10(+3.20%)
Nov 07, 2023
593.84
598.76
587.00
596.76
3,184,195
+4.72(+0.80%)
Nov 06, 2023
568.08
594.55
567.99
592.04
3,997,450
+27.24(+4.82%)
Nov 03, 2023
575.37
579.91
564.18
564.81
3,153,412
-12.41(-2.15%)
Nov 02, 2023
575.27
594.28
568.97
577.22
5,208,131
+25.69(+4.66%)
Nov 01, 2023
552.07
555.48
548.35
551.53
2,950,101
+0.53(+0.10%)
Oct 31, 2023
565.96
566.60
544.72
551.00
3,680,305
-11.72(-2.08%)
Oct 30, 2023
568.19
570.18
559.58
562.72
2,302,789
+5.45(+0.98%)
Oct 27, 2023
560.03
567.79
553.70
557.27
2,731,802
-7.83(-1.39%)
Oct 26, 2023
576.93
577.93
563.17
565.10
2,861,114
-18.26(-3.13%)
Oct 25, 2023
593.78
596.53
582.77
583.36
2,294,785
-5.94(-1.01%)
Oct 24, 2023
576.93
591.38
576.04
589.30
2,646,198
+15.70(+2.74%)
Oct 23, 2023
582.96
585.23
573.09
573.60
2,796,430
-7.95(-1.37%)
Oct 20, 2023
586.88
593.76
577.81
581.55
3,686,343
-6.13(-1.04%)
Oct 19, 2023
601.80
601.80
575.28
587.68
3,511,361
-16.35(-2.71%)
Oct 18, 2023
604.03
612.62
600.05
604.03
2,060,781
-1.06(-0.18%)
Oct 17, 2023
615.73
617.12
599.35
605.09
2,926,686
-8.29(-1.35%)
Oct 16, 2023
607.76
618.69
605.21
613.38
2,957,136
+7.40(+1.22%)
Oct 13, 2023
614.62
626.64
599.38
605.98
3,993,464
-1.29(-0.21%)
Oct 12, 2023
602.26
609.76
599.02
607.27
4,084,571
+5.19(+0.86%)
Oct 11, 2023
593.05
605.57
581.92
602.08
5,879,568
+25.83(+4.48%)
Oct 10, 2023
566.99
582.85
566.72
576.25
3,539,504
+7.51(+1.32%)
Oct 09, 2023
561.04
576.73
560.60
568.74
4,230,288
+6.50(+1.16%)
Oct 06, 2023
541.12
563.37
539.84
562.23
4,770,468
+23.61(+4.38%)
Oct 05, 2023
530.72
539.63
528.80
538.62
2,965,974
+9.97(+1.89%)
Oct 04, 2023
522.78
533.34
520.86
528.65
2,275,292
+6.24(+1.19%)
Oct 03, 2023
533.17
534.50
513.84
522.41
3,283,055
-13.03(-2.43%)
Oct 02, 2023
533.18
537.78
524.02
535.44
2,824,848
+1.15(+0.22%)
Sep 29, 2023
542.61
543.20
529.39
534.29
2,987,404
-7.28(-1.34%)
Sep 28, 2023
548.41
548.76
538.53
541.57
2,190,184
-5.28(-0.97%)
Sep 27, 2023
546.98
548.77
540.79
546.85
2,014,733
-0.25(-0.05%)
Sep 26, 2023
547.79
551.20
545.10
547.10
1,874,205
-2.27(-0.41%)
Sep 25, 2023
547.19
549.45
548.50
549.37
1,695,105
+1.74(+0.32%)
Sep 22, 2023
545.91
552.55
544.73
547.63
2,370,620
+0.41(+0.07%)
Sep 21, 2023
564.19
565.00
539.63
547.22
4,072,666
-19.41(-3.42%)
Sep 20, 2023
570.39
572.21
566.18
566.63
1,880,291
-5.29(-0.93%)
Sep 19, 2023
568.60
575.35
567.61
571.92
2,197,212
+3.66(+0.64%)
Sep 18, 2023
574.95
574.95
561.43
568.26
2,737,656
-4.36(-0.76%)
Sep 15, 2023
588.87
590.92
572.02
572.62
5,972,801
-15.87(-2.70%)
Sep 14, 2023
596.07
598.66
586.89
588.48
3,261,396
-7.23(-1.21%)
Sep 13, 2023
591.52
597.57
588.57
595.71
3,142,910
-0.42(-0.07%)
Sep 12, 2023
587.85
597.95
584.74
596.13
3,228,387
+3.72(+0.63%)
Sep 11, 2023
584.05
595.00
581.39
592.41
3,896,577
+9.05(+1.55%)
Sep 08, 2023
569.30
584.44
568.20
583.36
4,334,011
+13.16(+2.31%)
Sep 07, 2023
561.21
573.26
559.65
570.20
3,726,179
+13.21(+2.37%)
Sep 06, 2023
558.05
558.62
549.78
556.99
2,437,110
+1.75(+0.32%)
Sep 05, 2023
556.27
558.96
553.77
555.24
2,268,967
+1.07(+0.19%)
Sep 01, 2023
553.38
556.25
550.58
554.16
2,041,636
+2.89(+0.53%)
Aug 31, 2023
544.13
554.46
540.13
551.27
3,059,426
+6.18(+1.13%)
Aug 30, 2023
552.08
554.80
544.15
545.09
2,202,563
-5.88(-1.07%)
Aug 29, 2023
550.52
553.40
546.95
550.97
1,710,033
-0.02(-0.00%)
Aug 28, 2023
547.22
553.29
547.21
550.99
1,380,804
+0.27(+0.05%)
Aug 25, 2023
546.72
553.15
544.19
550.72
1,857,470
+5.62(+1.03%)
Aug 24, 2023
549.78
554.04
544.41
545.10
1,785,990
-5.33(-0.97%)
Aug 23, 2023
553.78
554.05
545.31
550.43
2,132,265
-0.30(-0.05%)
Aug 22, 2023
546.62
553.15
544.39
550.73
1,947,067
+3.59(+0.66%)
Aug 21, 2023
544.10
550.57
542.87
547.14
2,317,274
+3.60(+0.66%)
Aug 18, 2023
532.20
544.87
531.08
543.54
2,974,382
+8.72(+1.63%)
Aug 17, 2023
540.34
545.90
534.55
534.82
2,563,108
-8.53(-1.57%)
Aug 16, 2023
544.51
549.95
539.63
543.35
2,610,414
-0.38(-0.07%)
Aug 15, 2023
534.89
544.40
530.96
543.73
2,839,846
+8.57(+1.60%)
Aug 14, 2023
528.47
539.43
526.45
535.16
4,001,950
+10.79(+2.06%)
Aug 11, 2023
519.84
527.87
516.14
524.36
2,543,157
+6.89(+1.33%)
Aug 10, 2023
519.59
524.82
516.13
517.48
4,138,718
-4.85(-0.93%)
Aug 09, 2023
516.51
528.58
513.06
522.33
5,415,719
+4.60(+0.89%)
Aug 08, 2023
502.25
534.01
498.98
517.73
15,198,772
+67.02(+14.87%)
Aug 07, 2023
449.89
451.63
447.24
450.71
2,463,475
+4.56(+1.02%)
Aug 04, 2023
445.91
449.12
443.58
446.16
1,884,322
+0.33(+0.07%)
Aug 03, 2023
447.43
450.73
444.94
445.83
2,432,194
-5.28(-1.17%)
Aug 02, 2023
451.86
458.22
447.97
451.11
2,384,633
+1.38(+0.31%)
Aug 01, 2023
451.97
453.98
448.10
449.73
1,752,481
-1.45(-0.32%)
Jul 31, 2023
455.62
455.62
447.46
451.18
2,126,090
-3.90(-0.86%)
Jul 28, 2023
451.76
456.16
448.43
455.08
1,449,072
+3.46(+0.77%)
Jul 27, 2023
449.96
455.28
448.90
451.62
1,897,572
+1.39(+0.31%)
Jul 26, 2023
451.63
451.63
443.25
450.23
1,974,153
-3.92(-0.86%)
Jul 25, 2023
454.37
457.50
453.21
454.15
1,752,239
-1.77(-0.39%)
Jul 24, 2023
458.57
462.19
454.28
455.92
2,206,708
-2.70(-0.59%)
Jul 21, 2023
461.96
463.58
458.55
458.61
2,243,543
-1.77(-0.38%)
Jul 20, 2023
451.78
461.77
451.65
460.38
2,643,642
+10.18(+2.26%)
Jul 19, 2023
448.05
451.63
445.23
450.20
2,229,225
+2.34(+0.52%)
Jul 18, 2023
443.64
449.96
441.74
447.86
2,253,907
+4.03(+0.91%)
Jul 17, 2023
446.12
447.27
439.97
443.82
2,365,765
-2.30(-0.52%)
Jul 14, 2023
437.83
447.11
437.60
446.13
2,977,088
+14.65(+3.40%)
Jul 13, 2023
436.97
438.96
431.12
431.48
2,885,551
-5.86(-1.34%)
Jul 12, 2023
435.22
441.01
431.79
437.33
3,130,926
+1.20(+0.28%)
Jul 11, 2023
446.66
447.22
434.37
436.13
3,599,238
-13.67(-3.04%)
Jul 10, 2023
449.60
451.30
446.38
449.80
2,026,330
+1.07(+0.24%)
Jul 07, 2023
458.90
460.17
447.89
448.73
2,936,513
-11.05(-2.40%)
Jul 06, 2023
459.69
464.13
458.20
459.78
2,209,150
-2.47(-0.53%)
Jul 05, 2023
458.67
463.79
456.59
462.25
2,146,259
+4.25(+0.93%)
Jul 03, 2023
462.80
462.80
453.98
458.00
2,129,763
-7.50(-1.61%)
Jun 30, 2023
461.20
466.39
460.56
465.50
3,199,774
+4.46(+0.97%)
Jun 29, 2023
455.66
462.38
454.11
461.05
2,127,966
+5.75(+1.26%)
Jun 28, 2023
465.04
465.06
453.93
455.30
2,875,742
-5.76(-1.25%)
Jun 27, 2023
459.07
464.51
448.35
461.06
4,169,272
+11.65(+2.59%)
Jun 26, 2023
461.81
461.81
445.59
449.40
3,237,201
-6.03(-1.33%)
Jun 23, 2023
453.61
456.60
448.97
455.44
4,912,457
+1.15(+0.25%)
Jun 22, 2023
451.63
458.83
450.45
454.29
2,934,868
+4.65(+1.03%)
Jun 21, 2023
451.13
451.96
446.87
449.64
2,365,144
+1.04(+0.23%)
Jun 20, 2023
442.55
451.51
441.81
448.60
2,525,304
+4.21(+0.95%)
Jun 16, 2023
452.42
453.59
444.18
444.39
4,327,809
-6.17(-1.37%)
Jun 15, 2023
444.68
453.19
444.37
450.56
2,303,724
+6.16(+1.39%)
Jun 14, 2023
441.00
445.45
440.25
444.40
2,179,581
+1.99(+0.45%)
Jun 13, 2023
440.38
444.08
438.97
442.42
1,779,352
+0.41(+0.09%)
Jun 12, 2023
442.84
443.68
435.43
442.01
2,585,848
-0.73(-0.16%)
Jun 09, 2023
445.97
445.97
439.32
442.73
2,097,895
+0.38(+0.09%)
Jun 08, 2023
432.65
444.15
429.13
442.36
2,055,842
+9.22(+2.13%)
Jun 07, 2023
436.94
443.38
432.45
433.13
2,476,368
-6.65(-1.51%)
Jun 06, 2023
444.51
445.54
436.76
439.79
1,507,124
-1.18(-0.27%)
Jun 05, 2023
439.72
444.48
437.98
440.97
2,343,654
+1.92(+0.44%)
Jun 02, 2023
436.70
441.40
433.55
439.05
2,517,713
+5.80(+1.34%)
Jun 01, 2023
427.08
433.55
424.96
433.25
2,936,245
+6.98(+1.64%)
May 31, 2023
423.83
427.37
420.87
426.28
3,980,101
+2.20(+0.52%)
May 30, 2023
420.65
425.55
418.93
424.07
2,615,117
+1.44(+0.34%)
May 26, 2023
421.75
428.47
420.53
422.63
2,356,075
-1.51(-0.36%)
May 25, 2023
423.22
425.02
416.69
424.14
2,904,242
+1.53(+0.36%)
May 24, 2023
420.86
425.78
417.14
422.61
3,155,456
+2.54(+0.60%)
May 23, 2023
429.71
432.66
418.38
420.07
4,525,413
-10.70(-2.48%)
May 22, 2023
441.02
451.58
429.18
430.77
4,430,168
-8.33(-1.90%)
May 19, 2023
435.75
444.19
435.75
439.10
3,468,655
+4.46(+1.03%)
May 18, 2023
433.27
436.26
430.38
434.64
2,284,885
+0.42(+0.10%)
May 17, 2023
435.55
435.70
429.52
434.23
2,290,899
+0.81(+0.19%)
May 16, 2023
430.98
435.22
427.47
433.41
2,144,925
+2.12(+0.49%)
May 15, 2023
432.14
432.77
427.48
431.29
2,251,372
+0.08(+0.02%)
May 12, 2023
436.90
442.24
431.20
431.21
3,968,701
+0.01(+0.00%)
May 11, 2023
432.34
432.49
426.81
431.20
2,621,940
-0.37(-0.09%)
May 10, 2023
421.80
434.01
421.80
431.57
2,794,185
+7.46(+1.76%)
May 09, 2023
427.46
431.25
423.77
424.10
2,627,938
-4.30(-1.00%)
May 08, 2023
421.94
430.65
418.77
428.40
2,503,258
+4.86(+1.15%)
May 05, 2023
423.82
426.96
420.32
423.54
2,781,151
-0.62(-0.15%)
May 04, 2023
427.14
428.38
420.97
424.16
4,111,283
-2.72(-0.64%)
May 03, 2023
410.88
429.86
410.17
426.88
10,231,090
+26.72(+6.68%)
May 02, 2023
402.93
407.43
395.27
400.16
3,923,437
-1.59(-0.40%)
May 01, 2023
393.29
403.28
388.34
401.76
4,130,831
+9.85(+2.51%)
Apr 28, 2023
394.02
400.27
388.58
391.91
5,439,583
+5.45(+1.41%)
Apr 27, 2023
387.35
394.07
376.97
386.45
5,030,693
+13.94(+3.74%)
Apr 26, 2023
377.31
377.69
366.98
372.51
3,299,724
-8.48(-2.23%)
Apr 25, 2023
381.20
386.58
380.16
381.00
2,675,121
+1.47(+0.39%)
Apr 24, 2023
381.39
383.18
377.81
379.52
2,080,571
-1.87(-0.49%)
Apr 21, 2023
374.23
382.41
374.22
381.39
3,719,629
+10.33(+2.78%)
Apr 20, 2023
367.68
372.30
366.06
371.07
2,794,148
+4.30(+1.17%)
Apr 19, 2023
366.85
367.57
363.68
366.77
2,195,126
+0.55(+0.15%)
Apr 18, 2023
369.27
370.52
365.97
366.21
1,944,781
-2.42(-0.66%)
Apr 17, 2023
371.25
372.14
367.45
368.63
2,080,588
-2.36(-0.64%)
Apr 14, 2023
370.50
372.55
368.79
370.99
2,311,015
-0.42(-0.11%)
Apr 13, 2023
368.90
371.81
366.61
371.40
2,868,340
+6.04(+1.65%)
Apr 12, 2023
360.38
368.72
359.70
365.36
2,699,611
+4.96(+1.38%)
Apr 11, 2023
364.09
365.12
359.96
360.40
2,051,024
-2.93(-0.81%)
Apr 10, 2023
364.50
364.67
359.41
363.33
1,886,872
-1.28(-0.35%)
Apr 06, 2023
361.20
365.81
360.61
364.61
3,567,345
+5.99(+1.67%)
Apr 05, 2023
354.50
361.20
354.36
358.62
3,477,251
+7.54(+2.15%)
Apr 04, 2023
348.55
355.41
347.76
351.08
3,621,806
+3.84(+1.11%)
Apr 03, 2023
339.81
348.02
338.88
347.24
3,070,017
+7.25(+2.13%)
Mar 31, 2023
338.58
340.22
337.29
339.99
2,963,178
+2.70(+0.80%)
Mar 30, 2023
332.71
337.90
332.71
337.29
2,168,477
+4.77(+1.44%)
Mar 29, 2023
335.61
336.38
331.24
332.51
2,771,236
-1.76(-0.53%)
Mar 28, 2023
332.45
335.44
331.37
334.28
2,457,830
+3.02(+0.91%)
Mar 27, 2023
324.53
332.86
320.03
331.26
3,136,330
-1.51(-0.45%)
Mar 24, 2023
329.66
333.56
325.49
332.77
2,820,344
+3.45(+1.05%)
Mar 23, 2023
327.58
331.99
326.91
329.32
2,730,689
+1.65(+0.50%)
Mar 22, 2023
328.46
332.25
327.35
327.66
2,497,243
-0.11(-0.03%)
Mar 21, 2023
331.05
331.10
324.80
327.77
3,273,298
-2.49(-0.76%)
Mar 20, 2023
325.89
330.60
325.73
330.27
3,576,443
+4.38(+1.34%)
Mar 17, 2023
328.19
331.60
324.82
325.89
8,767,396
-0.35(-0.11%)
Mar 16, 2023
324.37
328.39
321.79
326.24
3,533,574
+0.06(+0.02%)
Mar 15, 2023
322.74
328.05
321.26
326.18
4,809,054
+2.38(+0.73%)
Mar 14, 2023
320.81
324.01
318.23
323.80
4,255,934
+2.55(+0.80%)
Mar 13, 2023
314.07
328.49
314.07
321.25
5,332,932
+9.38(+3.01%)
Mar 10, 2023
315.67
323.27
311.20
311.87
4,643,769
-1.81(-0.58%)
Mar 09, 2023
309.19
315.59
309.19
313.69
3,959,407
+4.27(+1.38%)
Mar 08, 2023
307.40
309.90
306.23
309.42
2,399,380
+1.89(+0.61%)
Mar 07, 2023
315.81
317.15
306.51
307.53
2,646,203
-8.25(-2.61%)
Mar 06, 2023
313.77
317.04
313.34
315.77
2,701,203
+0.52(+0.17%)
Mar 03, 2023
313.21
316.96
312.09
315.25
3,033,248
+3.35(+1.07%)
Mar 02, 2023
308.68
313.14
307.43
311.90
2,933,584
+0.87(+0.28%)
Mar 01, 2023
306.90
313.74
306.11
311.03
3,657,045
+2.92(+0.95%)
Feb 28, 2023
312.34
312.34
306.55
308.11
4,048,297
-5.35(-1.71%)
Feb 27, 2023
319.38
320.17
312.74
313.46
3,073,727
-4.97(-1.56%)
Feb 24, 2023
322.74
323.96
316.89
318.43
2,620,805
-5.82(-1.80%)
Feb 23, 2023
324.73
329.50
322.44
324.25
2,251,334
-1.54(-0.47%)
Feb 22, 2023
325.43
329.28
323.07
325.78
2,403,840
+1.55(+0.48%)
Feb 21, 2023
323.88
328.41
323.07
324.24
2,540,948
-0.88(-0.27%)
Feb 17, 2023
319.92
328.27
317.30
325.12
3,733,042
+2.31(+0.71%)
Feb 16, 2023
327.69
329.61
322.47
322.81
3,689,618
-8.85(-2.67%)
Feb 15, 2023
342.39
343.40
331.01
331.66
3,637,003
-12.42(-3.61%)
Feb 14, 2023
347.04
350.28
343.81
344.09
2,048,861
-1.69(-0.49%)
Feb 13, 2023
341.90
346.19
341.44
345.78
2,352,535
+5.21(+1.53%)
Feb 10, 2023
338.75
343.84
338.21
340.57
2,006,461
+3.29(+0.97%)
Feb 09, 2023
336.40
342.77
336.01
337.29
3,111,828
+1.05(+0.31%)
Feb 08, 2023
334.10
338.35
333.37
336.24
2,430,775
+1.04(+0.31%)
Feb 07, 2023
331.62
336.47
328.31
335.20
2,498,446
+1.99(+0.60%)
Feb 06, 2023
337.47
338.89
330.21
333.21
3,095,598
-1.40(-0.42%)
Feb 03, 2023
328.56
337.82
325.03
334.61
5,746,492
+8.27(+2.53%)
Feb 02, 2023
329.60
330.88
312.82
326.34
13,203,042
-11.71(-3.46%)
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.