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 (%)
Apr 28, 2000
10893
11005
10632
10734
9,846,000
-154.20(-1.42%)
Apr 27, 2000
10942
11025
10650
10888
11,110,000
-57.40(-0.52%)
Apr 26, 2000
11128
11247
10816
10946
9,996,000
-179.30(-1.61%)
Apr 25, 2000
10917
11266
10765
11125
10,711,000
+218.70(+2.01%)
Apr 24, 2000
10822
11060
10579
10906
8,687,000
+62.10(+0.57%)
Apr 20, 2000
10668
10942
10582
10844
8,962,000
+169.00(+1.58%)
Apr 19, 2000
10749
10909
10503
10675
10,014,000
-92.40(-0.86%)
Apr 18, 2000
10584
10942
10425
10767
11,094,000
+184.90(+1.75%)
Apr 17, 2000
10303
10722
10129
10582
12,047,000
+276.70(+2.68%)
Apr 14, 2000
10923
10923
10174
10306
12,797,000
-617.70(-5.65%)
Apr 13, 2000
11133
11291
10806
10924
10,320,000
-201.60(-1.81%)
Apr 12, 2000
11283
11600
11026
11125
11,759,000
-162.00(-1.44%)
Apr 11, 2000
11181
11460
11024
11287
9,714,000
+100.50(+0.90%)
Apr 10, 2000
11115
11404
10955
11187
8,537,000
+75.10(+0.68%)
Apr 07, 2000
11122
11318
10933
11112
8,916,000
-2.80(-0.03%)
Apr 06, 2000
11030
11304
10921
11114
10,080,000
+80.40(+0.73%)
Apr 05, 2000
11163
11327
10894
11034
11,103,000
-130.90(-1.17%)
Apr 04, 2000
11225
11531
10683
11165
15,154,600
-57.10(-0.51%)
Apr 03, 2000
10863
11344
10822
11222
10,217,000
+300.00(+2.75%)
Mar 31, 2000
10993
11245
10801
10922
12,274,000
-58.30(-0.53%)
Mar 30, 2000
11008
11258
10797
10980
11,934,000
-38.50(-0.35%)
Mar 29, 2000
10939
11214
10792
11019
10,619,000
+82.60(+0.76%)
Mar 28, 2000
11024
11193
10805
10936
9,591,000
-89.70(-0.81%)
Mar 27, 2000
11093
11275
10882
11026
9,010,000
-86.90(-0.78%)
Mar 24, 2000
11108
11311
10901
11113
10,522,000
-7.20(-0.06%)
Mar 23, 2000
10884
11225
10738
11120
10,783,000
+253.20(+2.33%)
Mar 22, 2000
10917
11055
10672
10867
10,750,000
-40.60(-0.37%)
Mar 21, 2000
10680
11012
10516
10907
10,659,000
+227.10(+2.13%)
Mar 20, 2000
10595
10866
10457
10680
9,208,000
+85.00(+0.80%)
Mar 17, 2000
10630
10849
10399
10595
12,951,000
-35.40(-0.33%)
Mar 16, 2000
10140
10716
10140
10631
14,823,000
+499.20(+4.93%)
Mar 15, 2000
9808
10295
9677
10131
13,028,000
+320.16(+3.26%)
Mar 14, 2000
9958
10149
9747
9811
10,940,000
-135.89(-1.37%)
Mar 13, 2000
9911
10111
9670
9947
10,161,000
+18.31(+0.18%)
Mar 10, 2000
10008
10212
9793
9929
11,388,000
-81.88(-0.82%)
Mar 09, 2000
9855
10097
9667
10011
11,230,000
+154.17(+1.56%)
Mar 08, 2000
9801
10037
9612
9857
12,030,000
+60.50(+0.62%)
Mar 07, 2000
10198
10209
9652
9796
13,141,000
-374.47(-3.68%)
Mar 06, 2000
10359
10519
10039
10170
10,290,000
-196.70(-1.90%)
Mar 03, 2000
10171
10582
10148
10367
11,503,000
+202.30(+1.99%)
Mar 02, 2000
10135
10362
9987
10165
11,986,000
+27.00(+0.27%)
Mar 01, 2000
10128
10356
9936
10138
12,741,000
+9.60(+0.09%)
Feb 29, 2000
10040
10332
9927
10128
12,043,000
+89.60(+0.89%)
Feb 28, 2000
9855
10228
9760
10039
10,265,000
+176.58(+1.79%)
Feb 25, 2000
10091
10196
9768
9862
10,652,000
-230.48(-2.28%)
Feb 24, 2000
10242
10322
9878
10093
12,150,000
-133.10(-1.30%)
Feb 23, 2000
10295
10443
10078
10226
9,937,000
-79.10(-0.77%)
Feb 22, 2000
10220
10447
10012
10305
9,800,000
+85.30(+0.83%)
Feb 18, 2000
10515
10562
10129
10220
10,423,000
-295.10(-2.81%)
Feb 17, 2000
10566
10769
10349
10515
10,348,000
-46.80(-0.44%)
Feb 16, 2000
10712
10832
10469
10561
10,188,000
-156.70(-1.46%)
Feb 15, 2000
10520
10821
10377
10718
10,921,000
+198.30(+1.89%)
Feb 14, 2000
10432
10675
10328
10520
9,273,000
+94.60(+0.91%)
Feb 11, 2000
10639
10763
10301
10425
10,257,000
-218.40(-2.05%)
Feb 10, 2000
10698
10854
10491
10644
10,588,000
-55.60(-0.52%)
Feb 09, 2000
10949
11016
10648
10699
10,505,000
-258.40(-2.36%)
Feb 08, 2000
10904
11139
10827
10958
10,477,000
+51.80(+0.47%)
Feb 07, 2000
10966
11098
10733
10906
9,181,000
-58.00(-0.53%)
Feb 04, 2000
11014
11201
10848
10964
10,451,000
-49.60(-0.45%)
Feb 03, 2000
11010
11208
10800
11013
11,465,000
+10.20(+0.09%)
Feb 02, 2000
11038
11228
10876
11003
10,386,000
-37.80(-0.34%)
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.