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
Nikkei 225 Index
(IX:
N225
)
38,487.90
+433.77 (+1.14%)
Daily Price
Updated: 9:18 AM EDT, May 31, 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, 2007
17510
17558
17453
17490
155,000
+19.70(+0.11%)
Jan 30, 2007
17393
17490
17319
17470
149,200
+0.00(+0.00%)
Jan 29, 2007
17393
17490
17319
17470
0
+48.60(+0.28%)
Jan 27, 2007
17368
17422
17301
17422
134,400
-36.40(-0.21%)
Jan 26, 2007
17605
17618
17428
17458
159,000
-49.10(-0.28%)
Jan 25, 2007
17505
17553
17498
17507
192,200
+98.80(+0.57%)
Jan 24, 2007
17350
17442
17321
17409
161,200
-15.60(-0.09%)
Jan 23, 2007
17430
17485
17401
17424
125,600
+0.00(+0.00%)
Jan 22, 2007
17430
17485
17401
17424
0
+113.80(+0.66%)
Jan 20, 2007
17340
17378
17243
17310
121,400
-60.50(-0.35%)
Jan 19, 2007
17248
17409
17220
17371
148,800
+109.60(+0.63%)
Jan 18, 2007
17153
17335
17003
17261
147,000
+58.80(+0.34%)
Jan 17, 2007
17191
17288
17176
17202
128,400
-7.40(-0.04%)
Jan 16, 2007
17160
17274
17144
17210
124,400
+0.00(+0.00%)
Jan 15, 2007
17160
17274
17144
17210
0
+152.90(+0.90%)
Jan 13, 2007
16980
17161
16941
17057
139,400
+218.80(+1.30%)
Jan 12, 2007
16959
17057
16758
16838
122,000
-104.20(-0.62%)
Jan 11, 2007
17192
17199
16848
16942
133,400
-295.40(-1.71%)
Jan 10, 2007
17019
17261
16984
17238
142,400
+0.00(+0.00%)
Jan 09, 2007
17019
17261
16984
17238
0
+146.20(+0.86%)
Jan 08, 2007
16693
17354
17092
17092
0
+0.00(+0.00%)
Jan 06, 2007
17316
17327
17011
17092
158,600
-262.10(-1.51%)
Jan 05, 2007
17322
17380
17316
17354
80,200
+0.00(+0.00%)
Jan 04, 2007
17322
17380
17316
17354
0
+127.90(+0.74%)
Jan 03, 2007
16693
17226
17226
17226
0
+0.00(+0.00%)
Dec 30, 2006
17228
17281
17226
17226
75,400
+1.00(+0.01%)
Dec 29, 2006
17290
17302
17164
17225
130,600
-23.80(-0.14%)
Dec 28, 2006
17207
17261
17207
17249
69,200
+79.40(+0.46%)
Dec 27, 2006
17070
17186
17057
17169
114,000
+76.30(+0.45%)
Dec 26, 2006
17105
17122
17057
17093
87,000
+0.00(+0.00%)
Dec 25, 2006
17105
17122
17057
17093
0
-12.10(-0.07%)
Dec 23, 2006
17011
17105
16993
17105
117,000
+57.20(+0.34%)
Dec 22, 2006
17041
17109
17010
17048
147,200
+36.80(+0.22%)
Dec 21, 2006
16830
17051
16830
17011
133,200
+234.10(+1.40%)
Dec 20, 2006
16884
16955
16754
16777
113,000
-185.20(-1.09%)
Dec 19, 2006
16963
16994
16931
16962
107,400
+0.00(+0.00%)
Dec 18, 2006
16963
16994
16931
16962
0
+47.80(+0.28%)
Dec 16, 2006
16928
16960
16858
16914
106,200
+85.10(+0.51%)
Dec 15, 2006
16714
16829
16714
16829
94,600
+136.30(+0.82%)
Dec 14, 2006
16609
16693
16590
16693
105,400
+55.10(+0.33%)
Dec 13, 2006
16622
16683
16584
16638
121,200
+109.80(+0.66%)
Dec 12, 2006
16487
16609
16470
16528
115,000
+0.00(+0.00%)
Dec 11, 2006
16487
16609
16470
16528
0
+110.20(+0.67%)
Dec 09, 2006
16430
16493
16388
16418
175,600
-55.60(-0.34%)
Dec 08, 2006
16462
16551
16416
16473
102,200
+102.10(+0.62%)
Dec 07, 2006
16310
16401
16254
16371
109,800
+105.50(+0.65%)
Dec 06, 2006
16371
16400
16239
16266
121,400
-37.80(-0.23%)
Dec 05, 2006
16264
16362
16186
16304
108,600
+0.00(+0.00%)
Dec 04, 2006
16264
16362
16186
16304
0
-18.20(-0.11%)
Dec 02, 2006
16313
16376
16242
16322
111,800
+47.50(+0.29%)
Dec 01, 2006
16183
16274
16153
16274
119,200
+198.10(+1.23%)
Nov 30, 2006
15949
16126
15945
16076
115,200
+220.90(+1.39%)
Nov 29, 2006
15712
15855
15654
15855
114,000
-30.10(-0.19%)
Nov 28, 2006
15616
15912
15616
15885
94,800
+0.00(+0.00%)
Nov 27, 2006
15616
15912
15616
15885
0
+150.80(+0.96%)
Nov 25, 2006
15784
15790
15639
15735
90,600
+0.00(+0.00%)
Nov 24, 2006
15784
15790
15639
15735
0
-179.60(-1.13%)
Nov 23, 2006
15680
15914
15676
15914
104,200
+180.10(+1.14%)
Nov 22, 2006
15766
15818
15696
15734
100,200
+8.20(+0.05%)
Nov 21, 2006
16004
16036
15726
15726
116,200
+0.00(+0.00%)
Nov 20, 2006
16004
16036
15726
15726
0
-365.80(-2.27%)
Nov 18, 2006
16182
16238
16067
16092
107,000
-72.20(-0.45%)
Nov 17, 2006
16292
16367
16144
16164
94,400
-79.60(-0.49%)
Nov 16, 2006
16349
16374
16244
16244
103,200
-46.00(-0.28%)
Nov 15, 2006
16179
16318
16176
16290
112,800
+267.00(+1.67%)
Nov 14, 2006
16016
16068
15914
16022
107,600
+0.00(+0.00%)
Nov 13, 2006
16016
16068
15914
16022
0
-89.90(-0.56%)
Nov 11, 2006
16134
16281
16105
16112
130,000
-86.20(-0.53%)
Nov 10, 2006
16219
16286
16094
16199
109,400
-17.10(-0.11%)
Nov 09, 2006
16404
16424
16199
16216
121,600
-177.70(-1.08%)
Nov 08, 2006
16510
16512
16379
16393
95,800
+28.60(+0.17%)
Nov 07, 2006
16279
16398
16204
16365
104,200
+0.00(+0.00%)
Nov 06, 2006
16279
16398
16204
16365
0
+14.80(+0.09%)
Nov 03, 2006
16282
16350
16209
16350
99,000
-25.30(-0.15%)
Nov 02, 2006
16339
16444
16246
16375
103,800
-24.10(-0.15%)
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.