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
Goldman Sachs Group
(NY:
GS
)
498.43
-5.40 (-1.07%)
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 (%)
Jun 30, 2016
123.61
125.48
122.52
125.22
5,373,078
+2.59(+2.12%)
Jun 29, 2016
121.03
122.67
120.46
122.63
4,512,785
+2.61(+2.17%)
Jun 28, 2016
119.86
120.20
117.84
120.02
5,980,869
+2.44(+2.08%)
Jun 27, 2016
118.05
119.03
116.48
117.58
8,775,312
-1.98(-1.66%)
Jun 24, 2016
120.55
123.40
118.77
119.56
11,203,292
-9.10(-7.07%)
Jun 23, 2016
126.89
128.78
126.54
128.66
3,487,954
+3.81(+3.05%)
Jun 22, 2016
124.74
126.52
124.73
124.85
2,949,195
-0.18(-0.14%)
Jun 21, 2016
125.16
125.44
123.99
125.03
2,876,957
+0.51(+0.41%)
Jun 20, 2016
125.16
126.84
124.38
124.53
3,959,838
+1.78(+1.45%)
Jun 17, 2016
123.58
124.93
122.59
122.75
5,097,877
-0.83(-0.67%)
Jun 16, 2016
122.21
123.88
120.97
123.58
4,147,841
+0.40(+0.32%)
Jun 15, 2016
124.03
125.33
122.97
123.19
3,536,359
-0.02(-0.02%)
Jun 14, 2016
124.92
125.62
122.59
123.21
6,015,142
-2.06(-1.64%)
Jun 13, 2016
125.58
127.53
125.23
125.27
4,017,134
-1.06(-0.84%)
Jun 10, 2016
127.56
127.82
126.06
126.33
5,144,380
-2.76(-2.14%)
Jun 09, 2016
129.62
130.04
128.50
129.09
3,217,828
-1.24(-0.95%)
Jun 08, 2016
130.80
131.97
129.72
130.33
2,879,387
-0.45(-0.34%)
Jun 07, 2016
132.49
132.72
130.78
130.78
2,952,678
-1.59(-1.20%)
Jun 06, 2016
131.69
133.09
131.28
132.37
3,014,068
+1.17(+0.89%)
Jun 03, 2016
131.36
131.93
129.67
131.20
5,136,780
-3.04(-2.27%)
Jun 02, 2016
134.97
135.13
133.55
134.24
2,677,984
-0.58(-0.43%)
Jun 01, 2016
133.08
135.31
131.48
134.82
3,063,042
+0.41(+0.31%)
May 31, 2016
135.19
136.22
133.63
134.41
3,460,035
-0.04(-0.03%)
May 27, 2016
133.75
134.45
134.45
134.45
2,559,301
+0.81(+0.61%)
May 26, 2016
135.27
135.42
133.60
133.64
3,069,007
-1.70(-1.26%)
May 25, 2016
132.67
136.22
132.65
135.35
3,883,782
+3.07(+2.32%)
May 24, 2016
131.50
133.08
131.31
132.28
3,620,993
+1.80(+1.38%)
May 23, 2016
129.63
131.02
129.04
130.48
3,297,256
+0.79(+0.61%)
May 20, 2016
130.74
131.28
129.20
129.69
3,869,392
-0.16(-0.12%)
May 19, 2016
133.19
134.26
129.70
129.85
5,613,215
-4.40(-3.28%)
May 18, 2016
129.94
134.30
129.81
134.25
4,352,159
+4.44(+3.42%)
May 17, 2016
129.88
131.87
129.07
129.81
3,218,435
-0.61(-0.47%)
May 16, 2016
130.39
131.70
129.77
130.42
3,785,836
+0.03(+0.03%)
May 13, 2016
132.52
134.06
130.32
130.39
3,038,113
-2.29(-1.73%)
May 12, 2016
134.57
135.53
132.04
132.68
2,916,525
-1.13(-0.85%)
May 11, 2016
135.44
136.42
133.69
133.81
2,497,140
-1.68(-1.24%)
May 10, 2016
133.18
135.56
132.95
135.49
2,834,980
+3.28(+2.48%)
May 09, 2016
132.79
134.17
131.60
132.21
2,499,327
-1.12(-0.84%)
May 06, 2016
132.78
134.44
131.79
133.33
2,748,470
-0.57(-0.43%)
May 05, 2016
134.95
134.99
133.04
133.90
2,819,770
-0.45(-0.34%)
May 04, 2016
135.31
136.48
133.53
134.36
3,816,990
-2.58(-1.88%)
May 03, 2016
137.37
137.75
135.45
136.93
3,308,407
-2.55(-1.83%)
May 02, 2016
138.56
140.33
137.65
139.49
2,380,794
+1.74(+1.26%)
Apr 29, 2016
137.49
138.23
136.45
137.75
3,444,081
-0.15(-0.11%)
Apr 28, 2016
138.79
140.44
137.66
137.90
3,010,990
-2.21(-1.58%)
Apr 27, 2016
139.19
141.56
138.44
140.11
3,959,630
+0.91(+0.65%)
Apr 26, 2016
138.81
139.34
137.84
139.20
2,681,656
+0.63(+0.45%)
Apr 25, 2016
139.34
140.34
137.71
138.57
2,946,247
-1.39(-1.00%)
Apr 22, 2016
139.16
140.59
139.05
139.96
3,193,233
+1.20(+0.86%)
Apr 21, 2016
139.80
141.77
138.50
138.76
4,961,516
-1.39(-0.99%)
Apr 20, 2016
135.98
140.55
135.93
140.16
5,719,531
+3.63(+2.66%)
Apr 19, 2016
132.41
137.40
131.78
136.52
6,946,334
+3.05(+2.28%)
Apr 18, 2016
132.29
134.30
131.91
133.48
3,610,474
+0.42(+0.31%)
Apr 15, 2016
135.33
135.79
132.79
133.06
4,131,595
-2.01(-1.49%)
Apr 14, 2016
133.90
136.21
133.59
135.06
3,654,019
+0.89(+0.66%)
Apr 13, 2016
131.39
134.29
131.26
134.17
6,135,467
+4.65(+3.59%)
Apr 12, 2016
128.15
130.18
127.00
129.52
3,255,858
+1.77(+1.39%)
Apr 11, 2016
126.90
129.18
126.25
127.75
4,127,258
+1.61(+1.28%)
Apr 08, 2016
127.64
128.31
125.91
126.14
3,719,710
-0.11(-0.09%)
Apr 07, 2016
128.97
129.29
125.38
126.25
5,702,664
-4.01(-3.08%)
Apr 06, 2016
130.32
131.17
129.19
130.26
3,487,276
-0.13(-0.10%)
Apr 05, 2016
131.31
131.39
129.72
130.40
3,362,791
-2.03(-1.53%)
Apr 04, 2016
134.27
134.30
132.11
132.43
2,952,873
-1.72(-1.28%)
Apr 01, 2016
131.33
134.31
130.17
134.15
4,018,959
+2.38(+1.81%)
Mar 31, 2016
131.09
132.18
130.99
131.76
3,487,205
+0.40(+0.31%)
Mar 30, 2016
131.05
132.64
130.01
131.36
3,729,707
+1.23(+0.95%)
Mar 29, 2016
128.31
130.40
127.16
130.13
3,477,965
+1.00(+0.77%)
Mar 28, 2016
128.54
129.80
127.90
129.13
2,750,373
+0.70(+0.55%)
Mar 24, 2016
127.92
128.42
128.42
128.42
4,400,219
-0.91(-0.70%)
Mar 23, 2016
129.47
130.56
128.92
129.33
4,328,548
-0.10(-0.08%)
Mar 22, 2016
130.52
130.60
128.72
129.43
4,195,355
-1.75(-1.34%)
Mar 21, 2016
131.98
133.38
130.73
131.19
5,254,075
-1.10(-0.83%)
Mar 18, 2016
129.19
132.77
129.15
132.28
8,831,913
+3.94(+3.07%)
Mar 17, 2016
126.23
129.24
124.86
128.35
5,279,845
+1.99(+1.57%)
Mar 16, 2016
126.68
128.30
125.66
126.36
5,134,902
-1.25(-0.98%)
Mar 15, 2016
128.13
128.21
126.66
127.61
4,445,521
-1.23(-0.95%)
Mar 14, 2016
128.98
129.64
127.69
128.83
3,952,853
-0.38(-0.29%)
Mar 11, 2016
128.66
129.37
127.89
129.21
4,835,386
+2.45(+1.93%)
Mar 10, 2016
126.25
128.92
124.93
126.76
5,518,144
+0.93(+0.74%)
Mar 09, 2016
127.68
128.00
125.22
125.83
3,871,791
-1.42(-1.11%)
Mar 08, 2016
129.26
129.46
127.16
127.25
4,563,225
-3.15(-2.41%)
Mar 07, 2016
130.94
131.25
129.61
130.40
3,302,331
-1.25(-0.95%)
Mar 04, 2016
131.25
133.33
130.34
131.65
6,262,711
+1.27(+0.97%)
Mar 03, 2016
129.26
130.66
128.72
130.38
4,307,532
+0.95(+0.73%)
Mar 02, 2016
129.89
130.45
128.80
129.43
6,013,350
-0.38(-0.29%)
Mar 01, 2016
126.70
129.91
126.48
129.81
7,731,478
+4.30(+3.42%)
Feb 29, 2016
125.69
126.15
124.50
125.51
6,558,986
-0.06(-0.05%)
Feb 26, 2016
125.13
127.01
124.53
125.57
7,088,915
+1.67(+1.35%)
Feb 25, 2016
122.02
124.58
121.37
123.90
5,140,826
+2.25(+1.85%)
Feb 24, 2016
119.58
121.72
117.22
121.65
6,836,146
+0.54(+0.45%)
Feb 23, 2016
123.69
123.73
120.39
121.11
5,084,548
-3.24(-2.61%)
Feb 22, 2016
124.69
125.35
123.88
124.35
5,127,340
+1.57(+1.28%)
Feb 19, 2016
122.85
123.46
121.54
122.78
6,290,640
-0.68(-0.55%)
Feb 18, 2016
126.41
127.03
123.16
123.46
7,054,246
-2.68(-2.13%)
Feb 17, 2016
126.03
126.92
125.62
126.15
6,675,349
+1.61(+1.29%)
Feb 16, 2016
125.03
125.76
123.23
124.54
12,201,362
+2.41(+1.98%)
Feb 12, 2016
120.14
122.13
122.13
122.13
10,780,078
+4.55(+3.87%)
Feb 11, 2016
119.85
120.69
116.21
117.58
12,266,039
-5.47(-4.44%)
Feb 10, 2016
125.36
128.19
123.03
123.05
9,104,311
-0.85(-0.69%)
Feb 09, 2016
121.62
125.32
121.27
123.90
8,277,147
-0.84(-0.67%)
Feb 08, 2016
128.56
128.56
121.39
124.73
10,384,051
-6.03(-4.61%)
Feb 05, 2016
131.69
133.47
130.12
130.77
5,499,466
-0.02(-0.01%)
Feb 04, 2016
127.28
132.00
127.04
130.78
5,471,633
+3.18(+2.50%)
Feb 03, 2016
127.45
128.57
122.86
127.60
7,051,537
+0.82(+0.65%)
Feb 02, 2016
131.21
131.21
125.49
126.78
7,545,873
-6.64(-4.98%)
Feb 01, 2016
134.06
134.55
132.43
133.43
3,545,762
-1.60(-1.18%)
Jan 29, 2016
132.58
135.05
131.86
135.02
5,848,607
+3.76(+2.87%)
Jan 28, 2016
129.55
132.09
127.47
131.26
5,136,233
+2.79(+2.17%)
Jan 27, 2016
128.36
132.41
128.03
128.47
6,164,930
-0.61(-0.47%)
Jan 26, 2016
126.30
130.46
126.36
129.08
6,267,141
+2.78(+2.20%)
Jan 25, 2016
130.71
130.82
126.30
126.30
6,036,626
-4.80(-3.66%)
Jan 22, 2016
129.19
131.20
128.59
131.09
6,681,260
+4.35(+3.44%)
Jan 21, 2016
128.68
129.67
126.61
126.74
6,862,931
-1.75(-1.37%)
Jan 20, 2016
128.79
131.16
126.74
128.49
11,209,481
-2.57(-1.96%)
Jan 19, 2016
131.68
132.68
129.78
131.06
6,995,934
+1.01(+0.78%)
Jan 15, 2016
130.96
130.05
130.05
130.05
7,463,122
-4.83(-3.58%)
Jan 14, 2016
133.97
135.81
131.01
134.88
5,109,662
+2.00(+1.51%)
Jan 13, 2016
139.12
139.65
131.98
132.87
6,284,277
-5.62(-4.06%)
Jan 12, 2016
139.48
140.53
136.48
138.49
5,314,190
-0.02(-0.01%)
Jan 11, 2016
137.90
139.12
136.51
138.51
5,248,330
+1.50(+1.09%)
Jan 08, 2016
139.36
140.75
136.75
137.01
5,898,738
-0.57(-0.41%)
Jan 07, 2016
139.29
141.66
136.73
137.58
6,802,092
-4.36(-3.07%)
Jan 06, 2016
143.17
143.76
141.32
141.94
6,626,679
-3.55(-2.44%)
Jan 05, 2016
147.68
148.34
144.51
145.49
5,407,107
-2.55(-1.72%)
Jan 04, 2016
146.91
148.08
145.22
148.04
4,446,164
-2.58(-1.71%)
Dec 31, 2015
151.40
150.62
150.62
150.62
2,122,560
-1.49(-0.98%)
Dec 30, 2015
153.17
153.38
151.97
152.11
1,811,992
-1.27(-0.83%)
Dec 29, 2015
152.79
153.93
152.52
153.38
2,212,235
+1.60(+1.05%)
Dec 28, 2015
151.91
152.05
150.30
151.79
2,062,050
-0.71(-0.47%)
Dec 24, 2015
152.33
152.50
152.50
152.50
1,325,298
-0.40(-0.26%)
Dec 23, 2015
151.02
152.94
150.82
152.90
2,833,239
+2.42(+1.61%)
Dec 22, 2015
149.51
151.01
147.97
150.47
2,766,561
+1.92(+1.29%)
Dec 21, 2015
148.34
148.89
146.95
148.55
2,958,659
+1.89(+1.29%)
Dec 18, 2015
151.44
152.02
146.58
146.66
8,065,722
-5.95(-3.90%)
Dec 17, 2015
156.18
157.03
152.61
152.61
3,358,717
-3.01(-1.93%)
Dec 16, 2015
153.78
156.18
151.84
155.62
3,817,778
+3.51(+2.31%)
Dec 15, 2015
149.58
153.17
149.47
152.11
4,066,648
+4.69(+3.18%)
Dec 14, 2015
147.65
149.29
144.50
147.42
6,103,564
-0.13(-0.09%)
Dec 11, 2015
150.16
150.52
146.65
147.56
4,487,132
-4.64(-3.05%)
Dec 10, 2015
151.26
153.72
150.69
152.20
2,643,012
+1.17(+0.77%)
Dec 09, 2015
152.12
154.49
150.29
151.03
4,674,531
-1.85(-1.21%)
Dec 08, 2015
153.71
154.17
151.97
152.87
3,187,015
-2.15(-1.39%)
Dec 07, 2015
158.79
158.89
154.61
155.02
4,187,715
-3.76(-2.37%)
Dec 04, 2015
155.12
159.31
154.40
158.78
4,208,547
+4.00(+2.59%)
Dec 03, 2015
159.34
160.17
154.39
154.78
4,305,882
-4.23(-2.66%)
Dec 02, 2015
161.55
162.00
158.63
159.01
2,174,334
-2.35(-1.46%)
Dec 01, 2015
159.81
161.42
158.80
161.36
4,955,314
+2.55(+1.61%)
Nov 30, 2015
159.21
159.69
158.16
158.81
4,081,339
+0.17(+0.11%)
Nov 27, 2015
157.55
159.24
157.29
158.64
1,311,981
+1.10(+0.70%)
Nov 25, 2015
157.41
157.54
157.54
157.54
1,795,688
+0.40(+0.25%)
Nov 24, 2015
156.60
158.08
155.38
157.14
3,211,874
-0.43(-0.27%)
Nov 23, 2015
159.33
159.49
157.01
157.57
3,207,662
-1.90(-1.19%)
Nov 20, 2015
160.75
161.16
159.17
159.47
3,520,453
-1.30(-0.81%)
Nov 19, 2015
161.43
161.75
159.64
160.77
2,204,101
-0.52(-0.32%)
Nov 18, 2015
159.12
161.62
159.09
161.30
3,013,992
+2.57(+1.62%)
Nov 17, 2015
160.47
160.75
158.51
158.72
2,141,749
-1.32(-0.83%)
Nov 16, 2015
158.24
160.05
156.59
160.05
5,547,133
+1.47(+0.93%)
Nov 13, 2015
160.44
161.06
158.30
158.57
2,982,356
-1.98(-1.23%)
Nov 12, 2015
163.40
163.40
160.13
160.56
3,802,249
-3.85(-2.34%)
Nov 11, 2015
165.15
165.69
163.85
164.40
1,976,216
-0.35(-0.21%)
Nov 10, 2015
163.73
165.09
162.64
164.75
2,578,314
+0.88(+0.53%)
Nov 09, 2015
165.78
166.49
163.51
163.88
3,124,036
-2.01(-1.21%)
Nov 06, 2015
163.25
166.13
163.16
165.89
5,127,755
+5.96(+3.72%)
Nov 05, 2015
160.36
160.98
159.08
159.93
2,624,933
+0.31(+0.19%)
Nov 04, 2015
159.08
160.66
158.51
159.62
2,610,242
+0.80(+0.50%)
Nov 03, 2015
157.62
159.81
157.46
158.82
2,933,408
+0.84(+0.53%)
Nov 02, 2015
156.85
158.61
156.31
157.98
3,039,410
+1.81(+1.16%)
Oct 30, 2015
158.05
158.32
155.95
156.17
3,351,780
-1.99(-1.26%)
Oct 29, 2015
159.08
159.88
157.69
158.16
3,683,701
-1.19(-0.75%)
Oct 28, 2015
155.51
159.48
155.06
159.35
3,880,263
+4.17(+2.69%)
Oct 27, 2015
154.92
155.61
153.67
155.18
2,319,999
-0.58(-0.37%)
Oct 26, 2015
155.83
156.58
155.43
155.76
3,090,078
+1.26(+0.81%)
Oct 23, 2015
154.22
155.22
153.61
154.50
3,524,762
+1.62(+1.06%)
Oct 22, 2015
150.11
153.41
150.09
152.88
3,132,821
+3.21(+2.15%)
Oct 21, 2015
155.10
155.10
149.54
149.67
4,454,750
-4.84(-3.13%)
Oct 20, 2015
154.25
154.89
153.17
154.51
3,285,200
-0.19(-0.12%)
Oct 19, 2015
152.82
155.33
152.54
154.70
3,200,594
+0.47(+0.30%)
Oct 16, 2015
154.18
155.46
152.94
154.23
3,574,890
+0.18(+0.12%)
Oct 15, 2015
147.20
154.71
146.39
154.05
6,867,628
+4.54(+3.04%)
Oct 14, 2015
150.53
151.76
149.20
149.51
3,904,372
-1.22(-0.81%)
Oct 13, 2015
149.56
152.53
149.50
150.73
3,504,466
+0.62(+0.41%)
Oct 12, 2015
150.59
150.92
149.09
150.11
3,673,715
+0.87(+0.58%)
Oct 09, 2015
150.72
151.83
148.43
149.24
4,003,995
-1.57(-1.04%)
Oct 08, 2015
150.90
151.98
149.71
150.81
3,906,173
-0.97(-0.64%)
Oct 07, 2015
151.42
153.08
150.37
151.78
3,115,581
+1.59(+1.06%)
Oct 06, 2015
150.09
150.99
149.48
150.19
2,232,076
-0.32(-0.21%)
Oct 05, 2015
148.44
150.80
148.11
150.50
4,096,285
+3.07(+2.08%)
Oct 02, 2015
143.37
147.50
141.48
147.43
5,366,741
+0.82(+0.56%)
Oct 01, 2015
145.25
146.73
144.12
146.60
4,337,582
+1.88(+1.30%)
Sep 30, 2015
145.41
145.82
143.39
144.72
3,518,116
+1.58(+1.11%)
Sep 29, 2015
144.10
144.34
139.51
143.14
5,305,805
-0.97(-0.67%)
Sep 28, 2015
148.64
148.64
143.88
144.11
4,680,739
-5.67(-3.79%)
Sep 25, 2015
149.25
150.84
148.39
149.78
3,633,760
+2.43(+1.65%)
Sep 24, 2015
147.97
148.23
145.60
147.35
4,693,710
-2.08(-1.39%)
Sep 23, 2015
149.76
150.08
148.04
149.43
3,280,916
-0.26(-0.17%)
Sep 22, 2015
150.66
150.75
148.26
149.69
5,002,977
-3.02(-1.98%)
Sep 21, 2015
152.67
153.59
151.34
152.71
3,538,491
+2.01(+1.33%)
Sep 18, 2015
152.58
152.73
150.38
150.70
7,840,094
-4.59(-2.96%)
Sep 17, 2015
156.96
158.72
154.92
155.29
4,457,266
-1.82(-1.16%)
Sep 16, 2015
156.55
157.66
155.41
157.12
3,263,042
+0.99(+0.63%)
Sep 15, 2015
153.90
156.60
153.41
156.12
3,713,333
+2.92(+1.91%)
Sep 14, 2015
154.58
154.80
152.67
153.20
3,297,303
-1.11(-0.72%)
Sep 11, 2015
154.44
154.77
152.68
154.31
3,045,785
-0.53(-0.34%)
Sep 10, 2015
154.46
156.43
153.89
154.84
3,652,347
+0.19(+0.12%)
Sep 09, 2015
157.87
159.71
154.30
154.65
5,710,742
-0.17(-0.11%)
Sep 08, 2015
153.18
155.18
152.96
154.82
3,674,043
+4.58(+3.05%)
Sep 04, 2015
151.80
150.24
150.24
150.24
5,157,501
-3.90(-2.53%)
Sep 03, 2015
154.08
156.49
153.48
154.13
3,484,422
+0.46(+0.30%)
Sep 02, 2015
153.97
154.77
152.01
153.68
3,654,534
+1.99(+1.31%)
Sep 01, 2015
153.45
155.31
150.82
151.69
6,595,667
-5.40(-3.44%)
Aug 31, 2015
156.32
158.46
155.90
157.08
3,431,250
+0.71(+0.45%)
Aug 28, 2015
156.24
157.29
155.13
156.37
2,897,225
-0.68(-0.43%)
Aug 27, 2015
155.06
157.59
153.91
157.05
4,576,346
+3.99(+2.61%)
Aug 26, 2015
151.93
153.61
148.66
153.06
6,700,769
+5.13(+3.47%)
Aug 25, 2015
154.29
155.49
147.50
147.93
8,678,039
-1.03(-0.69%)
Aug 24, 2015
148.13
155.12
142.85
148.96
8,654,164
-6.87(-4.41%)
Aug 21, 2015
160.74
161.52
155.70
155.83
6,513,306
-7.48(-4.58%)
Aug 20, 2015
164.70
165.36
163.31
163.31
3,782,974
-3.49(-2.09%)
Aug 19, 2015
166.02
168.29
165.29
166.79
3,278,680
-0.19(-0.11%)
Aug 18, 2015
167.76
168.58
166.98
166.98
2,006,455
-1.15(-0.69%)
Aug 17, 2015
166.84
168.38
165.82
168.14
1,928,464
+0.46(+0.27%)
Aug 14, 2015
166.69
168.12
166.62
167.68
4,297,648
+1.06(+0.64%)
Aug 13, 2015
166.60
167.62
165.66
166.62
4,040,391
-0.32(-0.19%)
Aug 12, 2015
165.92
167.29
163.17
166.94
3,360,984
-0.47(-0.28%)
Aug 11, 2015
168.91
169.26
166.55
167.42
3,076,964
-3.54(-2.07%)
Aug 10, 2015
169.81
171.45
169.61
170.96
1,976,255
+2.10(+1.24%)
Aug 07, 2015
170.40
171.52
167.93
168.86
2,037,429
-1.37(-0.80%)
Aug 06, 2015
170.99
171.57
169.57
170.23
1,790,044
-0.51(-0.30%)
Aug 05, 2015
171.76
172.46
170.10
170.74
1,849,993
+0.44(+0.26%)
Aug 04, 2015
170.16
171.94
169.99
170.30
1,746,884
+0.40(+0.23%)
Aug 03, 2015
170.78
170.94
168.36
169.90
2,500,473
-0.32(-0.19%)
Jul 31, 2015
172.15
172.21
170.07
170.21
1,980,703
-1.77(-1.03%)
Jul 30, 2015
171.01
172.10
170.24
171.98
1,617,953
+0.30(+0.17%)
Jul 29, 2015
171.46
172.75
170.71
171.68
2,394,172
+0.50(+0.29%)
Jul 28, 2015
171.93
171.96
169.82
171.18
2,431,345
+1.01(+0.60%)
Jul 27, 2015
170.53
170.85
168.91
170.17
3,505,678
-1.93(-1.12%)
Jul 24, 2015
175.51
175.51
171.73
172.10
2,956,400
-3.07(-1.75%)
Jul 23, 2015
177.34
178.13
174.89
175.18
2,641,609
-1.83(-1.03%)
Jul 22, 2015
175.80
177.39
175.76
177.00
2,772,567
+1.45(+0.83%)
Jul 21, 2015
175.95
176.63
174.93
175.55
2,391,911
-0.74(-0.42%)
Jul 20, 2015
176.53
177.62
175.31
176.29
2,620,912
-0.06(-0.03%)
Jul 17, 2015
174.94
176.63
174.13
176.35
3,432,388
+1.06(+0.61%)
Jul 16, 2015
175.46
177.74
173.74
175.28
5,307,158
-1.48(-0.84%)
Jul 15, 2015
177.24
177.30
175.49
176.76
3,050,253
+0.66(+0.38%)
Jul 14, 2015
174.31
176.60
174.11
176.10
2,518,540
+1.69(+0.97%)
Jul 13, 2015
173.84
174.56
173.18
174.40
2,459,594
+2.43(+1.41%)
Jul 10, 2015
172.41
172.63
171.13
171.97
2,217,489
+1.97(+1.16%)
Jul 09, 2015
171.92
172.27
169.69
170.00
2,714,942
+0.62(+0.37%)
Jul 08, 2015
171.23
171.64
169.08
169.37
2,632,583
-3.44(-1.99%)
Jul 07, 2015
172.63
173.45
168.66
172.82
3,980,795
+0.14(+0.08%)
Jul 06, 2015
171.57
173.09
171.20
172.68
3,391,066
-0.96(-0.55%)
Jul 02, 2015
174.25
173.64
173.64
173.64
2,188,614
-0.61(-0.35%)
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.