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
Brazil Bovespa Index
(IX:
BVSP
)
122,098.09
-609.19 (-0.50%)
Daily Price
Updated: 5:24 PM 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 (%)
Dec 31, 2013
51274
51996
51274
51507
2,048,600
-0.20(-0.00%)
Dec 30, 2013
51274
51996
51274
51507
0
+240.60(+0.47%)
Dec 29, 2013
51240
51395
51207
51267
0
-0.40(-0.00%)
Dec 28, 2013
51239
51395
51207
51267
2,002,600
+46.00(+0.09%)
Dec 27, 2013
51358
51610
51185
51221
1,810,000
+0.00(+0.00%)
Dec 26, 2013
51358
51610
51185
51221
0
-135.00(-0.26%)
Dec 25, 2013
51356
51356
51356
51356
0
+0.00(+0.00%)
Dec 24, 2013
51188
51605
51188
51356
2,305,800
-0.10(-0.00%)
Dec 23, 2013
51188
51605
51188
51356
0
+170.40(+0.33%)
Dec 22, 2013
51620
51641
51025
51186
0
-0.30(-0.00%)
Dec 21, 2013
51620
51641
51025
51186
3,715,200
+367.00(+0.72%)
Dec 20, 2013
50578
51168
50578
50819
1,146,000
+256.00(+0.51%)
Dec 19, 2013
50110
50869
50110
50563
4,527,700
+473.00(+0.94%)
Dec 18, 2013
50279
50563
50049
50090
2,678,300
-190.00(-0.38%)
Dec 17, 2013
50049
50611
50049
50280
2,796,500
+0.40(+0.00%)
Dec 16, 2013
50049
50612
50049
50280
0
+228.40(+0.46%)
Dec 15, 2013
50133
50519
50006
50051
0
+0.20(+0.00%)
Dec 14, 2013
50133
50519
50006
50051
2,875,700
-71.00(-0.14%)
Dec 13, 2013
50077
50331
49842
50122
3,049,400
+54.00(+0.11%)
Dec 12, 2013
50991
51039
50068
50068
3,083,200
-925.00(-1.81%)
Dec 11, 2013
51167
51334
50956
50993
2,128,000
-172.00(-0.34%)
Dec 10, 2013
50942
51298
50832
51165
2,277,900
-0.40(-0.00%)
Dec 09, 2013
50942
51298
50832
51165
0
+221.10(+0.43%)
Dec 08, 2013
50788
51365
50610
50944
0
+0.30(+0.00%)
Dec 07, 2013
50788
51365
50610
50944
3,353,300
+156.00(+0.31%)
Dec 06, 2013
50220
51124
50220
50788
3,672,300
+572.00(+1.14%)
Dec 05, 2013
50359
50744
50114
50216
3,641,200
-133.00(-0.26%)
Dec 04, 2013
51240
51257
50224
50349
3,683,100
-896.00(-1.75%)
Dec 03, 2013
52479
52479
51245
51245
3,793,600
+0.10(+0.00%)
Dec 02, 2013
52479
52479
51245
51245
0
-1237.60(-2.36%)
Dec 01, 2013
51847
52482
51847
52482
0
+0.50(+0.00%)
Nov 30, 2013
51847
52482
51847
52482
2,633,500
+635.00(+1.22%)
Nov 29, 2013
51862
52458
51697
51847
2,416,600
-14.00(-0.03%)
Nov 28, 2013
51448
52113
51448
51861
3,108,000
+414.00(+0.80%)
Nov 27, 2013
52259
52410
51433
51447
3,730,200
-817.00(-1.56%)
Nov 26, 2013
52807
52995
52116
52264
3,075,300
+0.50(+0.00%)
Nov 25, 2013
52807
52995
52116
52264
0
-537.20(-1.02%)
Nov 24, 2013
52686
53221
52096
52801
0
-0.30(-0.00%)
Nov 23, 2013
52686
53221
52096
52801
3,467,000
+113.00(+0.21%)
Nov 22, 2013
53027
53027
52190
52688
3,624,600
+0.00(+0.00%)
Nov 21, 2013
53027
53027
52190
52688
0
-345.00(-0.65%)
Nov 20, 2013
54304
54304
52831
53033
3,649,200
-1274.00(-2.35%)
Nov 19, 2013
53452
54317
53452
54307
3,320,500
+0.00(+0.00%)
Nov 18, 2013
53452
54317
53452
54307
0
+855.40(+1.60%)
Nov 17, 2013
52233
53566
52233
53452
0
+0.00(+0.00%)
Nov 16, 2013
52233
53566
52233
53452
0
-0.40(-0.00%)
Nov 15, 2013
52233
53566
52233
53452
3,609,700
+1222.00(+2.34%)
Nov 14, 2013
51804
52271
51290
52230
3,415,400
+426.00(+0.82%)
Nov 13, 2013
52624
52811
51636
51804
3,848,200
-820.00(-1.56%)
Nov 12, 2013
52247
52646
52072
52624
2,317,800
+0.10(+0.00%)
Nov 11, 2013
52247
52646
52072
52624
0
+375.00(+0.72%)
Nov 10, 2013
52739
52868
51735
52249
0
-0.10(-0.00%)
Nov 09, 2013
52739
52868
51735
52249
4,105,300
-492.00(-0.93%)
Nov 08, 2013
53390
53891
52558
52741
4,874,300
-644.00(-1.21%)
Nov 07, 2013
53840
53857
53073
53385
4,258,800
-447.00(-0.83%)
Nov 06, 2013
54436
54539
53731
53832
3,327,700
-605.00(-1.11%)
Nov 05, 2013
54014
54531
54008
54437
2,731,000
+0.10(+0.00%)
Nov 04, 2013
54014
54531
54008
54437
0
+423.70(+0.78%)
Nov 03, 2013
54255
54387
53753
54013
0
+0.00(+0.00%)
Nov 02, 2013
54255
54387
53753
54013
0
+0.20(+0.00%)
Nov 01, 2013
54255
54387
53753
54013
4,094,400
-243.00(-0.45%)
Oct 31, 2013
54174
54466
53602
54256
12,953,800
+83.00(+0.15%)
Oct 30, 2013
54541
54764
53917
54173
6,039,200
-366.00(-0.67%)
Oct 29, 2013
55076
55267
54224
54539
6,136,200
-534.00(-0.97%)
Oct 28, 2013
54156
55076
54070
55073
5,796,100
+918.90(+1.70%)
Oct 27, 2013
54863
54911
54141
54154
0
+0.00(+0.00%)
Oct 26, 2013
54863
54911
54141
54154
0
+0.10(+0.00%)
Oct 25, 2013
54863
54911
54141
54154
4,940,300
-723.00(-1.32%)
Oct 24, 2013
55440
55864
54443
54877
5,649,300
-563.00(-1.02%)
Oct 23, 2013
56459
56459
55380
55440
4,019,200
-1020.00(-1.81%)
Oct 22, 2013
56074
56720
55898
56460
4,607,000
+383.00(+0.68%)
Oct 21, 2013
55380
56109
55257
56077
4,658,500
+698.50(+1.26%)
Oct 20, 2013
55360
56052
55004
55378
0
+0.00(+0.00%)
Oct 19, 2013
55360
56052
55004
55378
0
+0.50(+0.00%)
Oct 18, 2013
55360
56052
55004
55378
5,977,600
+20.00(+0.04%)
Oct 17, 2013
55966
56168
55146
55358
7,207,200
-615.00(-1.10%)
Oct 16, 2013
54983
56747
54902
55973
12,960,000
+992.00(+1.80%)
Oct 15, 2013
54176
55190
54053
54981
8,575,300
+810.00(+1.50%)
Oct 14, 2013
53150
54197
52833
54171
4,094,500
+1021.40(+1.92%)
Oct 13, 2013
53000
53301
52739
53150
0
+0.00(+0.00%)
Oct 12, 2013
53000
53301
52739
53150
0
-0.40(-0.00%)
Oct 11, 2013
53000
53301
52739
53150
3,052,400
+153.00(+0.29%)
Oct 10, 2013
52550
53133
52512
52997
4,136,800
+449.00(+0.85%)
Oct 09, 2013
52313
52836
51955
52548
4,212,400
+236.00(+0.45%)
Oct 08, 2013
52413
52556
51870
52312
4,002,600
-105.00(-0.20%)
Oct 07, 2013
52841
52912
52274
52417
3,472,200
-432.00(-0.82%)
Oct 06, 2013
52489
52872
52113
52849
0
+0.00(+0.00%)
Oct 05, 2013
52489
52872
52113
52849
0
+0.00(+0.00%)
Oct 04, 2013
52489
52872
52113
52849
4,300,400
+359.00(+0.68%)
Oct 03, 2013
53101
53429
52296
52490
3,992,100
-610.00(-1.15%)
Oct 02, 2013
53176
53474
52871
53100
4,144,800
-79.00(-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.