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
Berkshire Hathaway
(NY:
BRK-A
)
608,816.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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, 2014
211028
212300
209095
210000
527
+969.00(+0.46%)
Oct 30, 2014
209250
209720
204700
209031
275
-569.00(-0.27%)
Oct 29, 2014
210725
210900
208400
209600
277
-970.00(-0.46%)
Oct 28, 2014
209500
210580
209279
210570
466
+1348.00(+0.64%)
Oct 27, 2014
208447
209410
208000
209222
201
-29.00(-0.01%)
Oct 24, 2014
207579
209251
207535
209251
303
+1142.00(+0.55%)
Oct 23, 2014
209000
209124
207646
208109
209
+1584.00(+0.77%)
Oct 22, 2014
208805
209000
206385
206525
236
-1805.00(-0.87%)
Oct 21, 2014
206890
208400
206270
208330
401
+2480.00(+1.20%)
Oct 20, 2014
205303
206207
204700
205850
306
+345.00(+0.17%)
Oct 17, 2014
203995
206437
203569
205505
752
+3505.00(+1.74%)
Oct 16, 2014
199400
203345
199195
202000
415
-1800.00(-0.88%)
Oct 15, 2014
204614
205146
198000
203800
1,041
-2225.00(-1.08%)
Oct 14, 2014
205050
208388
205000
206025
814
+1112.00(+0.54%)
Oct 13, 2014
204920
208000
204706
204913
595
-237.00(-0.12%)
Oct 10, 2014
206600
209191
205150
205150
538
-700.00(-0.34%)
Oct 09, 2014
210000
210328
205750
205850
481
-4100.00(-1.95%)
Oct 08, 2014
205000
210175
205000
209950
639
+4915.00(+2.40%)
Oct 07, 2014
208000
208000
205035
205035
301
-3550.00(-1.70%)
Oct 06, 2014
210275
210359
207997
208585
325
-165.00(-0.08%)
Oct 03, 2014
207450
209420
207200
208750
565
+2500.00(+1.21%)
Oct 02, 2014
205000
207500
205000
206250
864
+1395.00(+0.68%)
Oct 01, 2014
207310
207310
204400
204855
355
-2045.00(-0.99%)
Sep 30, 2014
207451
208012
206707
206900
274
-421.00(-0.20%)
Sep 29, 2014
207100
208016
206500
207321
312
-812.00(-0.39%)
Sep 26, 2014
205580
208420
205580
208133
314
+2133.00(+1.04%)
Sep 25, 2014
209900
209900
205494
206000
293
-3850.00(-1.83%)
Sep 24, 2014
208250
210021
208250
209850
327
+1405.00(+0.67%)
Sep 23, 2014
208860
209600
208183
208445
270
-455.00(-0.22%)
Sep 22, 2014
211079
211079
208802
208900
328
-3100.00(-1.46%)
Sep 19, 2014
213200
213612
210845
212000
682
-75.00(-0.04%)
Sep 18, 2014
210449
212250
209734
212075
361
+3075.00(+1.47%)
Sep 17, 2014
208612
210217
208105
209000
285
+1255.00(+0.60%)
Sep 16, 2014
206900
208415
206525
207745
179
+635.00(+0.31%)
Sep 15, 2014
205851
207156
205602
207110
292
+1475.00(+0.72%)
Sep 12, 2014
207100
207100
205202
205635
212
-1215.00(-0.59%)
Sep 11, 2014
206005
206930
205551
206850
141
+100.00(+0.05%)
Sep 10, 2014
206250
206905
205305
206750
193
+1445.00(+0.70%)
Sep 09, 2014
207499
207500
205192
205305
340
-1895.00(-0.91%)
Sep 08, 2014
207425
208341
207126
207200
221
+500.00(+0.24%)
Sep 05, 2014
206562
207490
206110
206700
173
-120.00(-0.06%)
Sep 04, 2014
207250
208475
206250
206820
178
+382.00(+0.19%)
Sep 03, 2014
207740
206740
206249
206438
335
-302.00(-0.15%)
Sep 02, 2014
207000
207200
205630
206740
387
+860.00(+0.42%)
Aug 29, 2014
204050
205880
205880
205880
400
+1840.00(+0.90%)
Aug 28, 2014
204300
204640
203895
204040
218
-701.00(-0.34%)
Aug 27, 2014
204577
205445
204000
204741
387
+164.00(+0.08%)
Aug 26, 2014
204880
205098
204358
204577
245
-2.00(-0.00%)
Aug 25, 2014
204600
204999
204233
204579
330
+1047.00(+0.51%)
Aug 22, 2014
204600
204800
203455
203532
325
-1627.00(-0.79%)
Aug 21, 2014
202799
205140
202679
205159
433
+2771.00(+1.37%)
Aug 20, 2014
202365
202600
201891
202388
352
-212.00(-0.10%)
Aug 19, 2014
202805
202887
201955
202600
270
+181.00(+0.09%)
Aug 18, 2014
202400
203000
202100
202419
270
+1192.00(+0.59%)
Aug 15, 2014
203350
202850
199790
201227
313
-1623.00(-0.80%)
Aug 14, 2014
199600
203081
199600
202850
568
+3241.00(+1.62%)
Aug 13, 2014
199960
199999
198800
199609
360
+47.00(+0.02%)
Aug 12, 2014
197895
199800
197895
199562
204
+1562.00(+0.79%)
Aug 11, 2014
197699
199072
196500
198000
225
+1747.00(+0.89%)
Aug 08, 2014
193850
196338
193570
196253
448
+2252.00(+1.16%)
Aug 07, 2014
194670
194800
193080
194001
593
+301.00(+0.16%)
Aug 06, 2014
192189
194460
191890
193700
198
+1201.00(+0.62%)
Aug 05, 2014
194500
194500
191358
192499
674
-1806.00(-0.93%)
Aug 04, 2014
192126
195005
190942
194305
760
+5026.00(+2.66%)
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.