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
(DJI:
DJI
)
39,806.77
USD
-196.82 (-0.49%)
Daily Price
Updated: 4:15 PM EDT, May 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 (%)
Nov 30, 2006
12227
12275
12162
12222
294,893,760
-4.80(-0.04%)
Nov 29, 2006
12134
12241
12134
12227
219,271,680
+90.20(+0.74%)
Nov 28, 2006
12119
12149
12073
12136
222,625,584
+14.80(+0.12%)
Nov 27, 2006
12279
12280
12111
12122
236,743,408
-158.50(-1.29%)
Nov 24, 2006
12322
12324
12259
12280
77,633,144
-46.80(-0.38%)
Nov 22, 2006
12322
12361
12303
12327
177,742,368
+5.40(+0.04%)
Nov 21, 2006
12312
12340
12296
12322
216,658,848
+5.10(+0.04%)
Nov 20, 2006
12341
12355
12302
12316
228,961,136
-26.10(-0.21%)
Nov 17, 2006
12305
12343
12277
12343
285,106,496
+36.80(+0.30%)
Nov 16, 2006
12250
12326
12250
12306
223,346,288
+54.10(+0.44%)
Nov 15, 2006
12214
12292
12206
12252
258,838,352
+33.70(+0.28%)
Nov 14, 2006
12132
12228
12085
12218
255,301,840
+86.10(+0.71%)
Nov 13, 2006
12098
12165
12085
12132
194,049,248
+23.50(+0.19%)
Nov 10, 2006
12103
12127
12074
12108
204,439,152
+5.10(+0.04%)
Nov 09, 2006
12175
12187
12090
12103
275,335,040
-73.20(-0.60%)
Nov 08, 2006
12147
12194
12103
12176
252,653,680
+19.70(+0.16%)
Nov 07, 2006
12105
12196
12101
12157
222,397,696
+51.30(+0.42%)
Nov 06, 2006
11985
12118
11985
12106
211,245,168
+119.50(+1.00%)
Nov 03, 2006
12018
12062
11965
11986
197,737,072
-32.50(-0.27%)
Nov 02, 2006
12024
12032
11979
12018
222,138,784
-12.50(-0.10%)
Nov 01, 2006
12080
12124
12007
12031
245,719,264
-49.70(-0.41%)
Oct 31, 2006
12086
12113
12025
12081
277,410,240
-5.80(-0.05%)
Oct 30, 2006
12089
12117
12050
12086
206,236,720
-3.80(-0.03%)
Oct 27, 2006
12165
12165
12074
12090
277,342,496
-73.40(-0.60%)
Oct 26, 2006
12135
12167
12096
12164
237,156,336
+29.00(+0.24%)
Oct 25, 2006
12127
12148
12082
12135
238,474,480
+6.80(+0.06%)
Oct 24, 2006
12116
12134
12079
12128
257,649,408
+11.00(+0.09%)
Oct 23, 2006
12001
12125
11972
12117
288,780,672
+114.50(+0.95%)
Oct 20, 2006
12013
12049
11942
12002
313,844,576
-9.30(-0.08%)
Oct 19, 2006
11989
12028
11967
12012
260,150,832
+19.00(+0.16%)
Oct 18, 2006
11948
12050
11948
11993
276,354,912
+42.70(+0.36%)
Oct 17, 2006
11977
11979
11887
11950
238,128,800
-30.60(-0.26%)
Oct 16, 2006
11961
11997
11946
11981
217,432,080
+20.10(+0.17%)
Oct 13, 2006
11947
11960
11909
11960
295,095,648
+12.80(+0.11%)
Oct 12, 2006
11854
11960
11854
11948
291,005,472
+95.60(+0.81%)
Oct 11, 2006
11866
11876
11794
11852
256,035,824
-15.10(-0.13%)
Oct 10, 2006
11858
11878
11830
11867
227,212,256
+9.40(+0.08%)
Oct 09, 2006
11850
11873
11813
11858
177,941,264
+7.60(+0.06%)
Oct 06, 2006
11866
11866
11800
11850
242,985,008
-16.50(-0.14%)
Oct 05, 2006
11844
11870
11821
11867
253,551,136
+16.10(+0.14%)
Oct 04, 2006
11723
11851
11708
11851
281,862,592
+123.30(+1.05%)
Oct 03, 2006
11670
11759
11653
11727
230,565,328
+57.00(+0.49%)
Oct 02, 2006
11679
11727
11659
11670
198,006,464
-8.80(-0.08%)
Sep 29, 2006
11718
11742
11678
11679
216,035,632
-39.40(-0.34%)
Sep 28, 2006
11689
11728
11660
11718
236,504,720
+29.30(+0.25%)
Sep 27, 2006
11670
11721
11660
11689
296,894,816
+19.80(+0.17%)
Sep 26, 2006
11576
11670
11568
11669
283,669,824
+93.60(+0.81%)
Sep 25, 2006
11509
11616
11486
11576
267,994,720
+67.70(+0.59%)
Sep 22, 2006
11533
11533
11475
11508
198,481,648
-25.10(-0.22%)
Sep 21, 2006
11612
11631
11502
11533
241,367,408
-80.00(-0.69%)
Sep 20, 2006
11542
11629
11542
11613
226,387,856
+72.30(+0.63%)
Sep 19, 2006
11555
11562
11481
11541
178,876,896
-14.10(-0.12%)
Sep 18, 2006
11560
11588
11528
11555
192,678,704
-5.80(-0.05%)
Sep 15, 2006
11529
11614
11529
11561
365,449,792
+33.40(+0.29%)
Sep 14, 2006
11543
11549
11495
11527
203,777,200
-15.90(-0.14%)
Sep 13, 2006
11488
11567
11476
11543
214,190,224
+45.20(+0.39%)
Sep 12, 2006
11396
11513
11396
11498
237,290,880
+101.30(+0.89%)
Sep 11, 2006
11390
11421
11342
11397
216,001,616
+4.70(+0.04%)
Sep 08, 2006
11332
11403
11331
11392
161,654,544
-14.10(-0.12%)
Sep 06, 2006
11466
11466
11395
11406
190,991,136
-63.10(-0.55%)
Sep 05, 2006
11462
11488
11438
11469
184,963,584
+5.10(+0.04%)
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.