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 (%)
Oct 31, 2017
23369
23406
23334
23377
385,673,216
+28.50(+0.12%)
Oct 30, 2017
23406
23429
23328
23349
433,478,880
-85.50(-0.36%)
Oct 27, 2017
23419
23449
23353
23434
518,872,832
+33.30(+0.14%)
Oct 26, 2017
23381
23460
23381
23401
368,271,744
+71.40(+0.31%)
Oct 25, 2017
23431
23452
23251
23330
397,032,128
-112.30(-0.48%)
Oct 24, 2017
23347
23485
23343
23442
393,196,096
+167.80(+0.72%)
Oct 23, 2017
23349
23368
23274
23274
453,485,344
-54.60(-0.23%)
Oct 20, 2017
23205
23329
23202
23329
474,384,128
+165.60(+0.71%)
Oct 19, 2017
23108
23167
23053
23163
348,412,128
+5.40(+0.02%)
Oct 18, 2017
23087
23173
23087
23158
269,824,128
+160.20(+0.70%)
Oct 17, 2017
22952
23002
22948
22997
269,985,568
+40.40(+0.18%)
Oct 16, 2017
22893
22960
22887
22957
246,438,784
+85.30(+0.37%)
Oct 13, 2017
22876
22905
22856
22872
259,557,184
+30.70(+0.13%)
Oct 12, 2017
22855
22885
22821
22841
286,007,200
-31.90(-0.14%)
Oct 11, 2017
22828
22873
22822
22873
313,014,784
+42.20(+0.18%)
Oct 10, 2017
22785
22850
22771
22831
319,015,424
+69.60(+0.31%)
Oct 09, 2017
22780
22803
22739
22761
308,916,768
-12.60(-0.06%)
Oct 06, 2017
22762
22774
22731
22774
221,452,352
-1.70(-0.01%)
Oct 05, 2017
22669
22777
22655
22775
243,223,136
+113.80(+0.50%)
Oct 04, 2017
22646
22686
22633
22662
235,041,984
+19.90(+0.09%)
Oct 03, 2017
22564
22646
22563
22642
237,882,960
+84.10(+0.37%)
Oct 02, 2017
22424
22559
22416
22558
266,476,960
+152.50(+0.68%)
Sep 29, 2017
22358
22406
22333
22405
274,792,544
+23.90(+0.11%)
Sep 28, 2017
22307
22395
22289
22381
262,040,016
+40.50(+0.18%)
Sep 27, 2017
22331
22371
22255
22341
339,911,488
+56.40(+0.25%)
Sep 26, 2017
22322
22369
22280
22284
284,523,072
-11.80(-0.05%)
Sep 25, 2017
22320
22360
22219
22296
330,211,072
-53.50(-0.24%)
Sep 22, 2017
22334
22364
22300
22350
297,144,448
-9.60(-0.04%)
Sep 21, 2017
22414
22420
22357
22359
284,152,000
-53.40(-0.24%)
Sep 20, 2017
22351
22413
22315
22413
331,337,408
+41.80(+0.19%)
Sep 19, 2017
22350
22386
22341
22371
292,887,584
+39.50(+0.18%)
Sep 18, 2017
22298
22356
22283
22331
302,496,192
+63.00(+0.28%)
Sep 15, 2017
22252
22275
22214
22268
527,542,656
+64.80(+0.29%)
Sep 14, 2017
22145
22216
22135
22204
297,147,136
+45.30(+0.20%)
Sep 13, 2017
22104
22158
22096
22158
290,432,192
+39.30(+0.18%)
Sep 12, 2017
22091
22135
22087
22119
363,932,896
+61.50(+0.28%)
Sep 11, 2017
21928
22067
21928
22057
309,483,456
+259.60(+1.19%)
Sep 08, 2017
21764
21847
21731
21798
289,404,736
+13.00(+0.06%)
Sep 07, 2017
21820
21850
21746
21785
332,492,736
-22.80(-0.10%)
Sep 06, 2017
21816
21849
21794
21808
313,579,264
+54.30(+0.25%)
Sep 05, 2017
21912
21921
21710
21753
323,973,408
-234.30(-1.07%)
Sep 01, 2017
21988
21988
21988
21988
256,235,184
+39.50(+0.18%)
Aug 31, 2017
21936
21986
21910
21948
374,137,664
+55.70(+0.25%)
Aug 30, 2017
21860
21914
21840
21892
241,141,952
+27.00(+0.12%)
Aug 29, 2017
21718
21879
21674
21865
227,182,336
+57.00(+0.26%)
Aug 28, 2017
21832
21862
21768
21808
216,117,184
-5.30(-0.02%)
Aug 25, 2017
21819
21907
21783
21814
217,565,472
+30.30(+0.14%)
Aug 24, 2017
21840
21870
21766
21783
227,755,344
-28.70(-0.13%)
Aug 23, 2017
21850
21867
21808
21812
232,781,264
-87.80(-0.40%)
Aug 22, 2017
21740
21913
21738
21900
242,657,392
+196.10(+0.90%)
Aug 21, 2017
21671
21719
21600
21704
271,194,656
+29.30(+0.14%)
Aug 18, 2017
21725
21793
21642
21674
309,073,888
-76.20(-0.35%)
Aug 17, 2017
21985
21985
21750
21751
308,838,880
-274.20(-1.24%)
Aug 16, 2017
22032
22086
22002
22025
261,421,680
+25.90(+0.12%)
Aug 15, 2017
22030
22039
21972
21999
265,711,008
+5.30(+0.02%)
Aug 14, 2017
21946
22019
21946
21994
233,111,536
+135.40(+0.62%)
Aug 11, 2017
21883
21911
21843
21858
237,794,976
+14.30(+0.07%)
Aug 10, 2017
21988
21988
21844
21844
302,144,384
-204.70(-0.93%)
Aug 09, 2017
22022
22057
21997
22049
277,051,616
-36.60(-0.17%)
Aug 08, 2017
22095
22179
22057
22085
254,518,848
-33.10(-0.15%)
Aug 07, 2017
22100
22121
22082
22118
210,561,520
+25.60(+0.12%)
Aug 04, 2017
22058
22093
22025
22093
253,635,264
+66.70(+0.30%)
Aug 03, 2017
22008
22045
21991
22026
277,864,416
+9.90(+0.04%)
Aug 02, 2017
22004
22036
21968
22016
335,297,504
+52.30(+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.