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
)
40,003.59
USD
+134.21 (+0.34%)
Daily Price
Updated: 4:15 PM EDT, May 17, 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 29, 2012
12605
12880
12604
12880
191,630,064
+277.80(+2.20%)
Jun 28, 2012
12626
12626
12450
12602
125,864,696
-24.70(-0.20%)
Jun 27, 2012
12533
12647
12533
12627
97,938,288
+92.30(+0.74%)
Jun 26, 2012
12504
12576
12452
12535
109,264,456
+32.00(+0.26%)
Jun 25, 2012
12640
12640
12458
12503
134,081,408
-138.10(-1.09%)
Jun 22, 2012
12575
12674
12575
12641
209,985,856
+67.20(+0.53%)
Jun 21, 2012
12823
12857
12562
12574
146,742,704
-250.80(-1.96%)
Jun 20, 2012
12837
12877
12745
12824
119,082,064
-12.90(-0.10%)
Jun 19, 2012
12745
12899
12744
12837
125,129,056
+95.50(+0.75%)
Jun 18, 2012
12767
12782
12696
12742
111,273,392
-25.40(-0.20%)
Jun 15, 2012
12652
12775
12651
12767
284,292,608
+115.30(+0.91%)
Jun 14, 2012
12498
12699
12498
12652
128,635,552
+155.50(+1.24%)
Jun 13, 2012
12566
12598
12454
12496
125,772,392
-77.40(-0.62%)
Jun 12, 2012
12412
12577
12412
12574
111,328,592
+162.60(+1.31%)
Jun 11, 2012
12554
12650
12398
12411
121,033,200
-143.00(-1.14%)
Jun 08, 2012
12461
12554
12398
12554
111,813,456
+93.20(+0.75%)
Jun 07, 2012
12416
12555
12416
12461
130,686,680
+46.20(+0.37%)
Jun 06, 2012
12125
12415
12125
12415
140,069,328
+286.80(+2.36%)
Jun 05, 2012
12101
12148
12072
12128
108,935,728
+26.50(+0.22%)
Jun 04, 2012
12120
12144
12035
12102
126,437,168
-17.10(-0.14%)
Jun 01, 2012
12392
12392
12108
12119
162,919,264
-274.90(-2.22%)
May 31, 2012
12414
12490
12316
12394
205,040,896
-26.40(-0.21%)
May 30, 2012
12579
12579
12396
12420
122,819,240
-160.80(-1.28%)
May 29, 2012
12455
12612
12455
12581
107,483,528
+125.90(+1.01%)
May 25, 2012
12531
12455
12455
12455
93,000,000
-75.00(-0.60%)
May 24, 2012
12492
12540
12420
12530
126,800,576
+33.60(+0.27%)
May 23, 2012
12502
12508
12312
12496
152,162,576
-6.60(-0.05%)
May 22, 2012
12505
12576
12447
12503
133,600,176
-1.70(-0.01%)
May 21, 2012
12369
12508
12368
12504
141,624,736
+135.10(+1.09%)
May 18, 2012
12443
12493
12337
12369
240,715,184
-73.10(-0.59%)
May 17, 2012
12598
12611
12440
12442
147,332,832
-156.00(-1.24%)
May 16, 2012
12617
12723
12597
12598
143,125,504
-33.50(-0.27%)
May 15, 2012
12695
12758
12608
12632
155,996,864
-63.30(-0.50%)
May 14, 2012
12818
12819
12662
12695
143,168,944
-125.30(-0.98%)
May 11, 2012
12852
12918
12779
12821
148,371,712
-34.40(-0.27%)
May 10, 2012
12832
12932
12820
12855
151,585,792
+19.90(+0.16%)
May 09, 2012
12922
12922
12748
12835
146,409,680
-97.00(-0.75%)
May 08, 2012
13001
13001
12810
12932
138,603,456
-76.40(-0.59%)
May 07, 2012
13036
13049
12970
13008
110,067,672
-29.80(-0.23%)
May 04, 2012
13205
13205
13022
13038
113,790,152
-168.30(-1.27%)
May 03, 2012
13268
13284
13176
13207
102,063,112
-62.00(-0.47%)
May 02, 2012
13278
13278
13192
13269
100,768,648
-10.70(-0.08%)
May 01, 2012
13214
13339
13175
13279
123,374,176
+65.70(+0.50%)
Apr 30, 2012
13228
13229
13176
13214
127,087,896
-14.70(-0.11%)
Apr 27, 2012
13205
13267
13192
13228
110,849,384
+23.70(+0.18%)
Apr 26, 2012
13090
13228
13076
13205
107,573,664
+113.90(+0.87%)
Apr 25, 2012
12998
13106
12994
13091
135,229,408
+89.10(+0.69%)
Apr 24, 2012
12928
13050
12926
13002
132,585,376
+74.40(+0.58%)
Apr 23, 2012
13028
13028
12846
12927
139,356,720
-102.10(-0.78%)
Apr 20, 2012
12964
13082
12964
13029
212,083,040
+65.20(+0.50%)
Apr 19, 2012
13029
13080
12897
12964
139,307,968
-68.70(-0.53%)
Apr 18, 2012
13115
13115
13028
13033
113,501,232
-82.70(-0.63%)
Apr 17, 2012
12922
13131
12922
13116
113,179,312
+194.10(+1.50%)
Apr 16, 2012
12851
12987
12851
12921
120,976,824
+71.80(+0.56%)
Apr 13, 2012
12986
12986
12845
12850
140,990,928
-137.00(-1.05%)
Apr 12, 2012
12806
12987
12806
12987
119,764,064
+181.20(+1.42%)
Apr 11, 2012
12717
12845
12717
12805
125,199,192
+89.50(+0.70%)
Apr 10, 2012
12929
12930
12711
12716
159,270,496
-213.70(-1.65%)
Apr 09, 2012
13058
13058
12904
12930
105,486,992
-130.50(-1.00%)
Apr 05, 2012
13067
13088
13012
13060
109,492,152
-14.70(-0.11%)
Apr 04, 2012
13198
13198
13021
13075
124,962,096
-124.70(-0.94%)
Apr 03, 2012
13259
13265
13131
13200
123,741,368
-65.00(-0.49%)
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.