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
Boston Beer Company
(NY:
SAM
)
269.60
-5.89 (-2.14%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 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 (%)
Feb 28, 2019
306.07
313.90
305.92
312.56
165,378
+6.89(+2.25%)
Feb 27, 2019
307.96
307.96
304.15
305.67
110,036
-0.68(-0.22%)
Feb 26, 2019
303.17
308.66
303.17
306.35
157,706
+1.93(+0.63%)
Feb 25, 2019
307.69
307.70
301.95
304.42
136,990
-4.28(-1.39%)
Feb 22, 2019
300.66
311.36
296.61
308.70
164,000
+1.95(+0.64%)
Feb 21, 2019
280.52
308.83
276.00
306.75
438,912
+38.45(+14.33%)
Feb 20, 2019
269.42
274.53
266.04
268.30
198,632
-0.63(-0.23%)
Feb 19, 2019
270.43
272.19
266.40
268.93
129,824
-2.42(-0.89%)
Feb 15, 2019
272.93
273.38
269.23
271.35
89,700
+0.83(+0.31%)
Feb 14, 2019
267.14
273.08
267.14
270.52
105,870
+1.20(+0.45%)
Feb 13, 2019
269.64
271.43
266.21
269.32
143,849
+0.90(+0.34%)
Feb 12, 2019
262.68
268.66
257.70
268.42
127,449
+6.77(+2.59%)
Feb 11, 2019
264.48
265.51
257.33
261.65
131,878
-2.43(-0.92%)
Feb 08, 2019
259.47
264.56
257.53
264.08
153,400
+3.83(+1.47%)
Feb 07, 2019
251.18
262.56
249.62
260.25
161,944
+8.35(+3.31%)
Feb 06, 2019
253.68
254.67
247.88
251.90
90,614
-2.77(-1.09%)
Feb 05, 2019
246.50
255.77
246.50
254.67
142,404
+10.39(+4.25%)
Feb 04, 2019
246.19
249.61
242.47
244.28
70,724
-1.64(-0.67%)
Feb 01, 2019
250.65
250.65
245.35
245.92
71,700
-3.24(-1.30%)
Jan 31, 2019
244.42
249.70
243.82
249.16
113,555
+4.98(+2.04%)
Jan 30, 2019
245.96
246.16
241.72
244.18
98,681
-0.65(-0.27%)
Jan 29, 2019
246.85
249.67
242.33
244.83
109,324
-2.02(-0.82%)
Jan 28, 2019
247.37
251.99
245.34
246.85
108,570
-2.02(-0.81%)
Jan 25, 2019
244.36
249.51
244.03
248.87
84,800
+5.75(+2.37%)
Jan 24, 2019
248.55
253.57
241.73
243.12
65,167
-5.84(-2.35%)
Jan 23, 2019
242.45
249.89
240.60
248.96
116,136
+6.75(+2.79%)
Jan 22, 2019
240.06
244.96
239.37
242.21
135,461
+1.31(+0.54%)
Jan 18, 2019
235.72
245.84
235.72
240.90
83,100
+4.79(+2.03%)
Jan 17, 2019
234.06
236.46
232.16
236.11
189,881
+1.55(+0.66%)
Jan 16, 2019
237.95
238.57
234.47
234.56
126,015
-3.67(-1.54%)
Jan 15, 2019
238.45
240.80
237.39
238.23
85,065
-0.29(-0.12%)
Jan 14, 2019
238.51
242.15
237.84
238.52
105,565
-1.18(-0.49%)
Jan 11, 2019
237.06
241.32
236.61
239.70
85,000
+1.67(+0.70%)
Jan 10, 2019
231.86
240.41
231.86
238.03
114,342
+4.58(+1.96%)
Jan 09, 2019
233.37
238.97
231.89
233.45
245,365
-5.69(-2.38%)
Jan 08, 2019
245.68
245.71
236.57
239.14
163,154
-5.37(-2.20%)
Jan 07, 2019
245.02
249.66
236.38
244.51
180,525
-1.37(-0.56%)
Jan 04, 2019
232.02
246.32
230.93
245.88
175,700
+11.14(+4.75%)
Jan 03, 2019
232.94
237.69
232.13
234.74
115,203
-0.29(-0.12%)
Jan 02, 2019
237.56
237.56
231.57
235.03
198,436
-5.81(-2.41%)
Dec 31, 2018
240.10
249.42
235.58
240.84
172,100
+2.02(+0.85%)
Dec 28, 2018
247.87
250.16
238.21
238.82
98,900
-7.72(-3.13%)
Dec 27, 2018
246.33
248.39
237.53
246.54
121,789
-2.72(-1.09%)
Dec 26, 2018
242.17
249.29
240.21
249.26
110,066
+8.94(+3.72%)
Dec 24, 2018
246.00
246.09
240.20
240.32
43,700
-6.66(-2.70%)
Dec 21, 2018
251.73
259.99
246.72
246.98
198,000
-4.48(-1.78%)
Dec 20, 2018
251.15
254.22
247.19
251.46
98,065
-0.79(-0.31%)
Dec 19, 2018
260.42
261.20
249.30
252.25
93,208
-7.63(-2.94%)
Dec 18, 2018
270.20
270.20
257.47
259.88
171,171
-4.84(-1.83%)
Dec 17, 2018
267.88
268.87
262.10
264.72
109,697
-4.31(-1.60%)
Dec 14, 2018
267.18
275.72
266.80
269.03
110,600
+0.03(+0.01%)
Dec 13, 2018
268.16
270.98
259.21
269.00
192,701
-4.92(-1.80%)
Dec 12, 2018
271.40
275.92
269.00
273.92
110,307
+4.95(+1.84%)
Dec 11, 2018
272.00
275.00
266.01
268.97
71,032
-0.47(-0.17%)
Dec 10, 2018
267.16
270.88
262.32
269.44
91,958
+3.54(+1.33%)
Dec 07, 2018
273.02
273.19
264.46
265.90
100,300
-7.29(-2.67%)
Dec 06, 2018
270.21
275.00
266.59
273.19
143,879
-0.17(-0.06%)
Dec 04, 2018
279.96
280.00
269.04
273.36
125,500
-8.88(-3.15%)
Dec 03, 2018
275.00
282.27
267.51
282.24
185,147
+7.70(+2.80%)
Nov 30, 2018
281.00
283.72
271.65
274.54
175,900
-7.75(-2.75%)
Nov 29, 2018
289.42
291.58
280.00
282.29
103,025
-6.42(-2.22%)
Nov 28, 2018
285.17
290.97
284.84
288.71
72,453
+2.31(+0.81%)
Nov 27, 2018
281.30
289.55
279.64
286.40
86,006
+5.47(+1.95%)
Nov 26, 2018
285.23
285.23
276.67
280.93
95,334
-1.67(-0.59%)
Nov 23, 2018
294.38
295.91
280.25
282.60
57,800
-13.33(-4.50%)
Nov 21, 2018
295.93
295.93
295.93
0
+4.58(+1.57%)
Nov 20, 2018
303.29
307.39
291.04
291.35
95,501
-16.10(-5.24%)
Nov 19, 2018
307.96
311.03
303.12
307.45
110,903
-0.34(-0.11%)
Nov 16, 2018
304.94
309.90
303.68
307.79
78,100
+0.09(+0.03%)
Nov 15, 2018
313.82
315.11
302.84
307.70
132,076
-5.97(-1.90%)
Nov 14, 2018
310.54
316.37
307.65
313.67
102,726
+4.92(+1.59%)
Nov 13, 2018
308.86
312.00
304.73
308.75
128,602
+0.47(+0.15%)
Nov 12, 2018
314.60
319.43
307.96
308.28
105,263
-7.09(-2.25%)
Nov 09, 2018
308.25
320.00
303.10
315.37
162,400
+9.34(+3.05%)
Nov 08, 2018
306.21
310.34
301.00
306.03
94,799
-0.48(-0.16%)
Nov 07, 2018
303.67
307.32
296.07
306.51
71,829
+5.23(+1.74%)
Nov 06, 2018
302.91
309.65
297.83
301.28
226,170
-2.65(-0.87%)
Nov 05, 2018
290.54
305.60
290.45
303.93
165,461
+13.53(+4.66%)
Nov 02, 2018
298.90
306.00
285.35
290.40
217,900
-6.43(-2.17%)
Nov 01, 2018
309.02
311.40
292.90
296.83
173,476
-10.46(-3.40%)
Oct 31, 2018
320.32
324.93
306.45
307.29
220,538
-10.31(-3.25%)
Oct 30, 2018
294.53
318.25
292.97
317.60
368,185
+23.81(+8.10%)
Oct 29, 2018
281.39
294.95
281.39
293.79
221,089
+15.38(+5.52%)
Oct 26, 2018
282.10
288.00
263.11
278.41
289,600
+8.28(+3.07%)
Oct 25, 2018
280.42
282.20
268.00
270.13
246,679
-9.17(-3.28%)
Oct 24, 2018
280.32
288.19
277.72
279.30
190,040
-1.12(-0.40%)
Oct 23, 2018
277.19
285.94
271.16
280.42
230,010
+0.19(+0.07%)
Oct 22, 2018
266.67
283.34
266.00
280.23
234,762
+14.29(+5.37%)
Oct 19, 2018
261.32
270.63
260.53
265.94
132,800
+4.24(+1.62%)
Oct 18, 2018
269.95
271.74
260.19
261.70
151,355
-8.41(-3.11%)
Oct 17, 2018
270.63
272.87
262.49
270.11
133,190
-1.24(-0.46%)
Oct 16, 2018
263.18
276.09
260.01
271.35
180,635
+6.66(+2.52%)
Oct 15, 2018
265.75
272.25
262.70
264.69
142,884
-1.10(-0.41%)
Oct 12, 2018
270.35
274.99
263.45
265.79
148,300
-1.21(-0.45%)
Oct 11, 2018
269.56
274.21
266.41
267.00
102,251
-3.76(-1.39%)
Oct 10, 2018
280.59
281.49
269.62
270.76
159,309
-9.83(-3.50%)
Oct 09, 2018
288.28
291.09
279.71
280.59
99,700
-8.63(-2.98%)
Oct 08, 2018
284.13
290.00
283.62
289.22
56,638
+6.16(+2.18%)
Oct 05, 2018
283.35
288.25
280.42
283.06
88,400
-0.61(-0.22%)
Oct 04, 2018
278.93
283.78
276.45
283.67
115,673
+5.32(+1.91%)
Oct 03, 2018
278.96
281.11
276.47
278.35
96,147
+1.22(+0.44%)
Oct 02, 2018
286.30
289.64
276.18
277.13
131,781
-11.42(-3.96%)
Oct 01, 2018
289.84
291.54
287.61
288.55
108,908
+1.05(+0.37%)
Sep 28, 2018
297.35
297.60
286.40
287.50
116,700
-9.70(-3.26%)
Sep 27, 2018
296.30
303.25
293.60
297.20
94,097
-0.50(-0.17%)
Sep 26, 2018
296.95
300.65
295.25
297.70
111,405
+1.40(+0.47%)
Sep 25, 2018
297.30
301.90
293.00
296.30
153,585
-0.55(-0.19%)
Sep 24, 2018
296.95
298.35
288.65
296.85
110,206
-0.85(-0.29%)
Sep 21, 2018
295.95
300.90
295.40
297.70
146,000
+2.75(+0.93%)
Sep 20, 2018
293.20
297.15
285.50
294.95
165,430
+3.25(+1.11%)
Sep 19, 2018
314.45
314.55
290.95
291.70
219,582
-24.10(-7.63%)
Sep 18, 2018
316.55
317.75
311.10
315.80
167,735
-1.65(-0.52%)
Sep 17, 2018
320.00
320.18
311.20
317.45
73,502
-1.75(-0.55%)
Sep 14, 2018
315.00
320.30
310.00
319.20
120,700
+5.65(+1.80%)
Sep 13, 2018
322.45
324.00
312.75
313.55
115,570
-9.55(-2.96%)
Sep 12, 2018
319.35
324.25
316.80
323.10
83,612
+3.65(+1.14%)
Sep 11, 2018
314.25
322.20
312.75
319.45
132,178
+5.75(+1.83%)
Sep 10, 2018
312.40
319.60
311.50
313.70
91,206
+2.05(+0.66%)
Sep 07, 2018
308.70
317.40
302.50
311.65
134,500
+1.20(+0.39%)
Sep 06, 2018
302.00
311.50
296.75
310.45
102,611
+9.35(+3.11%)
Sep 05, 2018
302.20
306.00
296.57
301.10
173,286
-1.65(-0.55%)
Sep 04, 2018
302.65
305.45
297.05
302.75
134,281
-0.40(-0.13%)
Aug 31, 2018
303.15
303.15
303.15
0
+4.30(+1.44%)
Aug 30, 2018
297.30
305.95
295.00
298.85
117,401
+0.05(+0.02%)
Aug 29, 2018
296.35
302.75
294.00
298.80
145,537
+2.50(+0.84%)
Aug 28, 2018
307.05
308.10
292.90
296.30
211,807
-10.05(-3.28%)
Aug 27, 2018
316.00
316.00
302.00
306.35
155,155
-6.10(-1.95%)
Aug 24, 2018
308.10
318.90
307.75
312.45
82,900
+4.75(+1.54%)
Aug 23, 2018
299.50
313.80
299.50
307.70
115,937
+8.35(+2.79%)
Aug 22, 2018
294.80
300.44
294.20
299.35
68,889
+2.80(+0.94%)
Aug 21, 2018
296.25
300.45
294.43
296.55
86,660
+1.55(+0.53%)
Aug 20, 2018
291.00
297.15
290.00
295.00
93,281
+3.90(+1.34%)
Aug 17, 2018
284.70
292.20
283.25
291.10
71,700
+5.05(+1.77%)
Aug 16, 2018
287.10
289.15
284.40
286.05
46,829
+0.50(+0.18%)
Aug 15, 2018
289.20
289.20
278.30
285.55
77,478
-5.75(-1.97%)
Aug 14, 2018
284.55
293.00
283.50
291.30
81,246
+11.05(+3.94%)
Aug 13, 2018
280.05
283.05
276.25
280.25
64,217
+1.75(+0.63%)
Aug 10, 2018
276.55
282.65
275.85
278.50
69,500
+0.65(+0.23%)
Aug 09, 2018
269.75
279.50
266.15
277.85
81,002
+6.95(+2.57%)
Aug 08, 2018
266.95
272.55
266.30
270.90
77,666
+2.50(+0.93%)
Aug 07, 2018
272.05
272.10
267.80
268.40
98,524
-2.50(-0.92%)
Aug 06, 2018
274.05
276.00
270.65
270.90
66,147
-4.70(-1.71%)
Aug 03, 2018
264.40
276.15
264.00
275.60
143,300
+10.35(+3.90%)
Aug 02, 2018
266.90
270.45
264.70
265.25
156,088
-3.35(-1.25%)
Aug 01, 2018
274.70
280.25
268.05
268.60
149,370
-6.35(-2.31%)
Jul 31, 2018
274.80
276.68
269.85
274.95
221,298
+0.10(+0.04%)
Jul 30, 2018
277.20
278.40
268.40
274.85
267,822
-2.70(-0.97%)
Jul 27, 2018
264.10
280.25
263.50
277.55
800,600
-34.15(-10.96%)
Jul 26, 2018
325.25
327.99
308.20
311.70
227,794
-15.40(-4.71%)
Jul 25, 2018
314.50
329.95
312.25
327.10
179,635
+4.20(+1.30%)
Jul 24, 2018
327.50
329.00
321.15
322.90
91,259
-4.25(-1.30%)
Jul 23, 2018
323.60
327.85
320.00
327.15
106,667
+3.25(+1.00%)
Jul 20, 2018
319.70
324.95
319.70
323.90
134,219
+5.70(+1.79%)
Jul 19, 2018
313.80
319.50
311.10
318.20
129,382
+3.70(+1.18%)
Jul 18, 2018
320.65
320.65
311.45
314.50
150,054
-6.00(-1.87%)
Jul 17, 2018
319.85
326.40
319.35
320.50
75,768
+0.40(+0.12%)
Jul 16, 2018
326.30
329.60
318.70
320.10
160,857
-6.10(-1.87%)
Jul 13, 2018
313.90
327.85
313.90
326.20
188,196
+13.00(+4.15%)
Jul 12, 2018
307.25
315.25
307.25
313.20
136,849
+7.20(+2.35%)
Jul 11, 2018
306.00
311.25
304.43
306.00
91,404
+0.35(+0.11%)
Jul 10, 2018
307.50
311.45
300.00
305.65
179,918
-1.75(-0.57%)
Jul 09, 2018
306.05
307.45
301.95
307.40
71,623
+4.75(+1.57%)
Jul 06, 2018
305.00
306.40
301.75
302.65
96,781
-2.30(-0.75%)
Jul 05, 2018
303.75
306.55
296.05
304.95
135,467
+3.65(+1.21%)
Jul 03, 2018
301.30
301.30
301.30
0
-1.05(-0.35%)
Jul 02, 2018
299.80
304.11
297.30
302.35
124,568
+2.65(+0.88%)
Jun 29, 2018
298.95
302.65
292.75
299.70
147,200
+0.40(+0.13%)
Jun 28, 2018
291.75
300.45
290.15
299.30
165,907
+7.85(+2.69%)
Jun 27, 2018
303.15
304.70
289.35
291.45
221,569
-11.10(-3.67%)
Jun 26, 2018
300.95
307.00
300.95
302.55
136,996
+0.45(+0.15%)
Jun 25, 2018
300.90
305.60
300.60
302.10
118,053
+1.20(+0.40%)
Jun 22, 2018
295.00
302.75
294.70
300.90
216,401
+7.15(+2.43%)
Jun 21, 2018
289.85
294.95
285.65
293.75
169,008
+5.95(+2.07%)
Jun 20, 2018
283.80
289.95
282.00
287.80
215,635
+4.95(+1.75%)
Jun 19, 2018
285.70
289.00
280.90
282.85
194,583
-4.55(-1.58%)
Jun 18, 2018
291.60
292.70
284.60
287.40
218,215
-3.65(-1.25%)
Jun 15, 2018
291.85
285.75
291.05
194,619
+5.30(+1.85%)
Jun 14, 2018
279.50
286.40
278.00
285.75
163,637
+6.25(+2.24%)
Jun 13, 2018
276.00
283.15
271.63
279.50
226,728
+5.70(+2.08%)
Jun 12, 2018
264.20
274.70
264.20
273.80
198,759
+9.85(+3.73%)
Jun 11, 2018
259.00
264.35
259.00
263.95
116,261
+4.80(+1.85%)
Jun 08, 2018
252.50
263.05
252.50
259.15
139,109
+7.40(+2.94%)
Jun 07, 2018
259.50
260.35
251.15
251.75
152,801
-8.10(-3.12%)
Jun 06, 2018
258.85
259.85
128,084
-1.20(-0.46%)
Jun 05, 2018
261.00
263.35
258.50
261.05
124,345
+0.90(+0.35%)
Jun 04, 2018
257.00
260.30
255.45
260.15
100,584
+5.15(+2.02%)
Jun 01, 2018
254.90
256.00
251.90
255.00
97,940
+1.15(+0.45%)
May 31, 2018
255.75
255.90
252.20
253.85
103,162
-2.15(-0.84%)
May 30, 2018
250.00
257.90
248.55
256.00
154,551
+7.25(+2.91%)
May 29, 2018
238.75
249.65
238.75
248.75
123,847
+8.70(+3.62%)
May 25, 2018
240.05
240.05
240.05
0
-1.50(-0.62%)
May 24, 2018
241.25
242.10
240.20
241.55
69,257
+0.70(+0.29%)
May 23, 2018
240.10
243.80
239.55
240.85
110,145
+1.50(+0.63%)
May 22, 2018
245.30
245.85
239.05
239.35
64,362
-4.75(-1.95%)
May 21, 2018
243.20
246.75
243.15
244.10
112,149
+1.65(+0.68%)
May 18, 2018
241.65
243.50
239.75
242.45
96,707
+1.60(+0.66%)
May 17, 2018
238.45
241.50
236.90
240.85
106,972
+1.95(+0.82%)
May 16, 2018
237.35
240.00
237.35
238.90
78,316
+1.65(+0.70%)
May 15, 2018
231.70
239.35
230.90
237.25
146,440
+4.80(+2.06%)
May 14, 2018
232.45
233.70
231.45
232.45
55,176
+0.15(+0.06%)
May 11, 2018
231.80
234.80
228.45
232.30
67,240
-0.65(-0.28%)
May 10, 2018
230.25
234.45
230.05
232.95
94,908
+2.60(+1.13%)
May 09, 2018
230.90
231.80
228.10
230.35
123,068
-0.80(-0.35%)
May 08, 2018
226.55
233.45
226.55
231.15
132,825
+5.05(+2.23%)
May 07, 2018
227.25
229.40
225.50
226.10
92,552
-0.95(-0.42%)
May 04, 2018
226.65
230.75
225.50
227.05
91,457
-0.25(-0.11%)
May 03, 2018
227.15
231.50
226.55
227.30
107,179
-0.50(-0.22%)
May 02, 2018
223.25
228.30
221.05
227.80
196,602
+2.80(+1.24%)
May 01, 2018
224.15
225.75
221.20
225.00
126,146
+0.85(+0.38%)
Apr 30, 2018
228.50
228.50
222.25
224.15
181,779
-5.15(-2.25%)
Apr 27, 2018
217.80
230.05
217.75
229.30
197,460
+12.75(+5.89%)
Apr 26, 2018
226.50
237.00
215.40
216.55
483,375
-0.50(-0.23%)
Apr 25, 2018
218.95
218.95
215.05
217.05
300,713
-1.15(-0.53%)
Apr 24, 2018
222.80
222.80
216.20
218.20
111,796
-2.60(-1.18%)
Apr 23, 2018
220.85
222.15
218.25
220.80
106,298
+0.30(+0.14%)
Apr 20, 2018
223.20
224.10
219.85
220.50
162,785
-3.55(-1.58%)
Apr 19, 2018
226.00
227.75
220.65
224.05
167,660
-0.95(-0.42%)
Apr 18, 2018
222.55
226.00
222.05
225.00
134,438
+2.95(+1.33%)
Apr 17, 2018
221.55
223.50
220.80
222.05
105,813
+2.50(+1.14%)
Apr 16, 2018
220.00
220.80
214.25
219.55
195,750
+6.90(+3.24%)
Apr 13, 2018
215.70
216.00
212.05
212.65
109,568
-2.50(-1.16%)
Apr 12, 2018
217.90
219.22
215.00
215.15
123,118
-1.60(-0.74%)
Apr 11, 2018
210.50
216.95
210.05
216.75
166,424
+5.30(+2.51%)
Apr 10, 2018
205.00
212.40
204.43
211.45
226,637
+8.20(+4.03%)
Apr 09, 2018
204.30
204.95
202.32
203.25
113,724
+0.10(+0.05%)
Apr 06, 2018
202.45
203.92
198.75
203.15
110,777
+0.80(+0.40%)
Apr 05, 2018
205.65
205.65
201.70
202.35
146,781
-2.15(-1.05%)
Apr 04, 2018
196.95
208.75
195.65
204.50
390,402
+10.15(+5.22%)
Apr 03, 2018
188.50
195.85
188.47
194.35
168,450
+6.90(+3.68%)
Apr 02, 2018
188.45
189.70
185.95
187.45
141,508
-1.60(-0.85%)
Mar 29, 2018
189.05
189.05
189.05
0
-0.20(-0.11%)
Mar 28, 2018
187.00
190.00
185.78
189.25
118,457
+2.25(+1.20%)
Mar 27, 2018
187.50
189.20
186.00
187.00
117,869
+0.45(+0.24%)
Mar 26, 2018
187.90
190.45
185.55
186.55
163,661
-0.25(-0.13%)
Mar 23, 2018
183.05
188.90
183.05
186.80
196,026
+3.95(+2.16%)
Mar 22, 2018
184.55
187.35
182.50
182.85
115,369
-2.30(-1.24%)
Mar 21, 2018
183.75
187.55
182.25
185.15
140,560
+1.70(+0.93%)
Mar 20, 2018
179.40
183.95
179.40
183.45
200,003
+4.70(+2.63%)
Mar 19, 2018
180.35
181.25
178.45
178.75
123,874
-1.75(-0.97%)
Mar 16, 2018
179.00
181.90
178.70
180.50
137,341
+1.50(+0.84%)
Mar 15, 2018
181.95
182.25
178.35
179.00
113,021
-2.80(-1.54%)
Mar 14, 2018
180.00
182.20
179.30
181.80
105,365
+1.80(+1.00%)
Mar 13, 2018
181.60
183.15
179.85
180.00
131,211
-0.65(-0.36%)
Mar 12, 2018
181.75
183.30
178.25
180.65
99,888
-1.05(-0.58%)
Mar 09, 2018
178.50
182.05
175.20
181.70
194,006
+4.00(+2.25%)
Mar 08, 2018
171.65
178.00
171.62
177.70
212,709
+6.70(+3.92%)
Mar 07, 2018
171.45
167.30
171.00
112,561
+1.10(+0.65%)
Mar 06, 2018
167.35
170.45
167.35
169.90
144,463
+3.05(+1.83%)
Mar 05, 2018
164.00
167.20
163.95
166.85
130,797
+2.30(+1.40%)
Mar 02, 2018
163.60
164.60
161.25
164.55
123,724
+0.40(+0.24%)
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.