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
Brookfield Renewable
(NY:
BEP
)
27.93
+0.43 (+1.56%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jan 29, 2016
5.325
5.376
5.267
5.339
248,570
+0.03(+0.57%)
Jan 28, 2016
5.211
5.313
5.138
5.309
201,129
+0.21(+4.02%)
Jan 27, 2016
5.031
5.142
5.019
5.104
167,565
+0.02(+0.36%)
Jan 26, 2016
4.802
5.086
4.797
5.086
218,455
+0.30(+6.36%)
Jan 25, 2016
4.901
4.961
4.760
4.782
151,188
-0.18(-3.61%)
Jan 22, 2016
4.770
5.021
4.770
4.961
394,731
+0.28(+6.02%)
Jan 21, 2016
4.383
4.697
4.355
4.679
322,371
+0.31(+7.19%)
Jan 20, 2016
4.404
4.410
4.098
4.365
729,519
-0.08(-1.81%)
Jan 19, 2016
4.528
4.564
4.337
4.446
356,109
-0.12(-2.73%)
Jan 15, 2016
4.528
4.571
4.571
4.571
399,983
-0.02(-0.44%)
Jan 14, 2016
4.695
4.744
4.548
4.591
295,018
-0.01(-0.26%)
Jan 13, 2016
4.786
4.858
4.589
4.603
312,404
-0.20(-4.07%)
Jan 12, 2016
4.792
4.850
4.693
4.798
288,360
+0.04(+0.76%)
Jan 11, 2016
4.780
4.864
4.673
4.762
293,304
+0.01(+0.30%)
Jan 08, 2016
4.822
4.858
4.738
4.748
173,269
-0.07(-1.46%)
Jan 07, 2016
5.033
5.097
4.748
4.818
390,512
-0.28(-5.49%)
Jan 06, 2016
5.104
5.158
5.088
5.098
135,204
-0.07(-1.36%)
Jan 05, 2016
5.190
5.221
5.144
5.168
125,858
+0.05(+0.90%)
Jan 04, 2016
5.261
5.261
5.088
5.122
158,910
-0.15(-2.79%)
Dec 31, 2015
5.150
5.269
5.269
5.269
305,577
+0.04(+0.77%)
Dec 30, 2015
5.231
5.291
5.194
5.229
175,898
-0.02(-0.31%)
Dec 29, 2015
5.317
5.357
5.231
5.245
318,883
-0.07(-1.40%)
Dec 28, 2015
5.349
5.364
5.315
5.319
129,037
-0.04(-0.68%)
Dec 24, 2015
5.100
5.355
5.355
5.355
319,489
+0.18(+3.42%)
Dec 23, 2015
5.003
5.188
4.993
5.178
379,655
+0.18(+3.54%)
Dec 22, 2015
5.040
5.046
4.977
5.001
411,351
-0.01(-0.28%)
Dec 21, 2015
5.201
5.231
4.999
5.015
252,212
-0.10(-2.04%)
Dec 18, 2015
4.987
5.253
4.974
5.120
681,764
+0.08(+1.68%)
Dec 17, 2015
4.977
5.042
4.931
5.035
363,055
+0.06(+1.17%)
Dec 16, 2015
4.732
4.983
4.726
4.977
496,590
+0.27(+5.64%)
Dec 15, 2015
4.605
4.802
4.605
4.711
454,236
+0.11(+2.32%)
Dec 14, 2015
4.651
4.653
4.536
4.605
534,357
-0.04(-0.91%)
Dec 11, 2015
4.701
4.707
4.629
4.647
226,951
-0.09(-1.99%)
Dec 10, 2015
4.667
4.776
4.667
4.742
320,970
+0.07(+1.42%)
Dec 09, 2015
4.679
4.784
4.634
4.675
347,468
-0.01(-0.21%)
Dec 08, 2015
4.687
4.788
4.607
4.685
451,399
-0.08(-1.73%)
Dec 07, 2015
4.899
4.945
4.683
4.768
658,193
-0.18(-3.58%)
Dec 04, 2015
4.997
5.035
4.923
4.945
299,604
-0.02(-0.32%)
Dec 03, 2015
5.023
5.064
4.955
4.961
143,472
-0.08(-1.60%)
Dec 02, 2015
5.142
5.142
5.019
5.042
236,640
-0.09(-1.69%)
Dec 01, 2015
5.035
5.132
5.013
5.128
227,826
+0.08(+1.51%)
Nov 30, 2015
5.031
5.074
5.008
5.052
186,888
+0.02(+0.36%)
Nov 27, 2015
4.993
5.068
4.989
5.033
128,069
+0.01(+0.16%)
Nov 25, 2015
5.017
5.025
5.025
5.025
780,091
+0.15(+3.00%)
Nov 24, 2015
4.958
4.962
4.844
4.879
484,099
-0.07(-1.45%)
Nov 23, 2015
4.985
4.985
4.935
4.950
158,731
-0.03(-0.70%)
Nov 20, 2015
5.009
5.010
4.949
4.985
123,036
+0.04(+0.74%)
Nov 19, 2015
4.914
4.972
4.907
4.949
136,341
+0.08(+1.63%)
Nov 18, 2015
4.910
4.910
4.801
4.869
201,205
+0.01(+0.16%)
Nov 17, 2015
4.935
4.978
4.786
4.861
742,666
-0.07(-1.45%)
Nov 16, 2015
4.776
4.943
4.767
4.933
242,424
+0.16(+3.28%)
Nov 13, 2015
4.786
4.805
4.717
4.776
183,673
-0.01(-0.24%)
Nov 12, 2015
4.840
4.877
4.778
4.788
218,417
-0.10(-2.14%)
Nov 11, 2015
4.968
4.989
4.883
4.892
216,598
-0.06(-1.25%)
Nov 10, 2015
4.978
4.978
4.925
4.954
165,252
-0.01(-0.12%)
Nov 09, 2015
4.918
4.964
4.918
4.960
277,220
+0.02(+0.31%)
Nov 06, 2015
5.039
5.056
4.881
4.945
220,401
-0.12(-2.33%)
Nov 05, 2015
4.939
5.074
4.905
5.063
305,981
+0.12(+2.51%)
Nov 04, 2015
5.152
5.152
4.921
4.939
639,953
-0.17(-3.33%)
Nov 03, 2015
5.111
5.130
5.049
5.109
781,947
-0.04(-0.75%)
Nov 02, 2015
5.130
5.187
5.096
5.148
346,528
+0.04(+0.83%)
Oct 30, 2015
5.111
5.173
5.105
5.105
186,060
-0.03(-0.53%)
Oct 29, 2015
5.167
5.167
5.105
5.132
253,218
-0.02(-0.34%)
Oct 28, 2015
5.088
5.184
5.088
5.150
114,572
+0.06(+1.14%)
Oct 27, 2015
5.196
5.198
5.080
5.092
252,459
-0.12(-2.34%)
Oct 26, 2015
5.239
5.295
5.198
5.214
264,390
-0.06(-1.10%)
Oct 23, 2015
5.339
5.339
5.260
5.272
178,692
-0.05(-0.91%)
Oct 22, 2015
5.245
5.328
5.210
5.320
128,699
+0.12(+2.35%)
Oct 21, 2015
5.368
5.368
5.198
5.198
218,825
-0.15(-2.82%)
Oct 20, 2015
5.266
5.374
5.266
5.349
153,962
+0.10(+1.95%)
Oct 19, 2015
5.190
5.250
5.187
5.247
201,371
+0.04(+0.78%)
Oct 16, 2015
5.250
5.264
5.181
5.206
173,680
-0.04(-0.85%)
Oct 15, 2015
5.266
5.316
5.225
5.250
134,088
+0.02(+0.33%)
Oct 14, 2015
5.322
5.350
5.210
5.233
162,312
-0.08(-1.57%)
Oct 13, 2015
5.338
5.407
5.281
5.316
267,475
-0.07(-1.36%)
Oct 12, 2015
5.399
5.415
5.345
5.390
102,289
-0.05(-0.89%)
Oct 09, 2015
5.330
5.516
5.291
5.438
182,035
+0.15(+2.86%)
Oct 08, 2015
5.378
5.378
5.258
5.287
195,888
-0.05(-0.91%)
Oct 07, 2015
5.397
5.397
5.324
5.336
127,877
-0.01(-0.25%)
Oct 06, 2015
5.554
5.554
5.345
5.349
114,551
-0.20(-3.63%)
Oct 05, 2015
5.278
5.563
5.278
5.550
155,579
+0.28(+5.25%)
Oct 02, 2015
5.297
5.297
5.235
5.274
113,135
-0.05(-0.91%)
Oct 01, 2015
5.349
5.363
5.231
5.322
144,325
+0.00(+0.04%)
Sep 30, 2015
5.229
5.322
5.229
5.320
435,337
+0.14(+2.65%)
Sep 29, 2015
5.111
5.190
5.111
5.183
107,183
+0.06(+1.21%)
Sep 28, 2015
5.279
5.279
5.101
5.121
175,912
-0.20(-3.75%)
Sep 25, 2015
5.281
5.359
5.274
5.320
436,706
+0.09(+1.81%)
Sep 24, 2015
5.330
5.353
5.210
5.225
192,023
-0.15(-2.77%)
Sep 23, 2015
5.349
5.442
5.345
5.374
148,443
-0.00(-0.07%)
Sep 22, 2015
5.397
5.471
5.363
5.378
209,881
-0.10(-1.80%)
Sep 21, 2015
5.281
5.496
5.281
5.477
207,757
+0.19(+3.55%)
Sep 18, 2015
5.394
5.450
5.289
5.289
322,087
-0.14(-2.50%)
Sep 17, 2015
5.305
5.452
5.305
5.425
329,342
+0.08(+1.45%)
Sep 16, 2015
5.210
5.365
5.210
5.347
658,012
+0.14(+2.75%)
Sep 15, 2015
5.188
5.218
5.148
5.204
416,564
+0.04(+0.75%)
Sep 14, 2015
5.152
5.192
5.136
5.165
149,332
+0.01(+0.26%)
Sep 11, 2015
5.152
5.198
5.117
5.152
275,158
-0.02(-0.37%)
Sep 10, 2015
5.235
5.279
5.135
5.171
339,035
-0.07(-1.29%)
Sep 09, 2015
5.363
5.376
5.225
5.239
125,656
-0.12(-2.27%)
Sep 08, 2015
5.171
5.419
5.156
5.361
421,442
+0.23(+4.57%)
Sep 04, 2015
5.245
5.127
5.127
5.127
164,833
-0.14(-2.68%)
Sep 03, 2015
5.214
5.339
5.206
5.268
378,575
+0.05(+1.04%)
Sep 02, 2015
5.316
5.332
5.190
5.214
213,142
-0.05(-0.99%)
Sep 01, 2015
5.392
5.405
5.260
5.266
165,185
-0.21(-3.85%)
Aug 31, 2015
5.585
5.585
5.378
5.477
226,013
-0.18(-3.21%)
Aug 28, 2015
5.560
5.670
5.537
5.659
222,861
+0.08(+1.49%)
Aug 27, 2015
5.438
5.585
5.328
5.576
612,815
+0.36(+6.92%)
Aug 26, 2015
5.058
5.235
4.976
5.215
328,956
+0.24(+4.92%)
Aug 25, 2015
5.009
5.103
4.970
4.970
290,641
+0.09(+1.88%)
Aug 24, 2015
4.998
5.217
4.879
4.879
653,052
-0.37(-7.08%)
Aug 21, 2015
5.368
5.420
5.235
5.250
344,129
-0.16(-3.00%)
Aug 20, 2015
5.463
5.466
5.405
5.413
184,842
-0.11(-1.93%)
Aug 19, 2015
5.461
5.519
5.401
5.519
252,417
+0.03(+0.58%)
Aug 18, 2015
5.549
5.549
5.467
5.488
180,614
-0.10(-1.74%)
Aug 17, 2015
5.419
5.585
5.413
5.585
340,249
+0.14(+2.54%)
Aug 14, 2015
5.417
5.478
5.379
5.447
798,199
+0.04(+0.83%)
Aug 13, 2015
5.368
5.489
5.346
5.402
306,595
+0.01(+0.14%)
Aug 12, 2015
5.381
5.419
5.353
5.394
262,987
+0.01(+0.28%)
Aug 11, 2015
5.396
5.396
5.305
5.379
292,648
-0.01(-0.10%)
Aug 10, 2015
5.383
5.389
5.334
5.385
288,195
+0.08(+1.44%)
Aug 07, 2015
5.297
5.394
5.297
5.308
226,352
-0.04(-0.73%)
Aug 06, 2015
5.387
5.405
5.323
5.348
246,326
-0.03(-0.59%)
Aug 05, 2015
5.291
5.380
5.291
5.379
293,954
+0.10(+1.98%)
Aug 04, 2015
5.316
5.387
5.273
5.275
229,066
-0.01(-0.21%)
Aug 03, 2015
5.366
5.374
5.260
5.286
103,556
-0.12(-2.28%)
Jul 31, 2015
5.209
5.413
5.209
5.409
213,090
+0.21(+3.99%)
Jul 30, 2015
5.237
5.263
5.176
5.202
146,522
-0.01(-0.18%)
Jul 29, 2015
5.157
5.237
5.151
5.211
203,927
+0.06(+1.20%)
Jul 28, 2015
5.103
5.181
5.067
5.149
242,997
+0.05(+0.95%)
Jul 27, 2015
5.136
5.176
5.084
5.101
238,218
-0.06(-1.23%)
Jul 24, 2015
5.176
5.221
5.144
5.164
201,476
-0.01(-0.25%)
Jul 23, 2015
5.232
5.237
5.177
5.177
201,845
-0.04(-0.86%)
Jul 22, 2015
5.209
5.288
5.202
5.222
280,290
-0.05(-0.96%)
Jul 21, 2015
5.346
5.368
5.273
5.273
153,345
-0.04(-0.68%)
Jul 20, 2015
5.355
5.396
5.303
5.309
193,555
-0.06(-1.14%)
Jul 17, 2015
5.415
5.426
5.362
5.370
134,956
-0.06(-1.03%)
Jul 16, 2015
5.310
5.426
5.291
5.426
190,515
+0.12(+2.25%)
Jul 15, 2015
5.136
5.342
5.058
5.306
561,517
+0.24(+4.64%)
Jul 14, 2015
5.054
5.080
4.951
5.071
977,283
-0.04(-0.70%)
Jul 13, 2015
5.191
5.209
5.068
5.106
2,006,283
-0.09(-1.76%)
Jul 10, 2015
5.191
5.267
5.191
5.198
391,259
+0.01(+0.14%)
Jul 09, 2015
5.402
5.501
5.191
5.191
292,316
-0.19(-3.51%)
Jul 08, 2015
5.336
5.390
5.336
5.379
149,888
+0.01(+0.17%)
Jul 07, 2015
5.402
5.402
5.348
5.370
250,265
-0.04(-0.66%)
Jul 06, 2015
5.439
5.512
5.396
5.405
251,962
-0.11(-1.97%)
Jul 02, 2015
5.592
5.514
5.514
5.514
136,476
-0.09(-1.60%)
Jul 01, 2015
5.594
5.660
5.544
5.604
99,488
+0.06(+1.04%)
Jun 30, 2015
5.540
5.568
5.475
5.546
107,099
+0.03(+0.51%)
Jun 29, 2015
5.676
5.676
5.512
5.518
243,548
-0.16(-2.83%)
Jun 26, 2015
5.757
5.772
5.678
5.678
107,334
-0.09(-1.59%)
Jun 25, 2015
5.745
5.778
5.734
5.770
274,007
+0.06(+1.11%)
Jun 24, 2015
5.734
5.745
5.699
5.706
115,132
-0.03(-0.52%)
Jun 23, 2015
5.682
5.736
5.652
5.736
162,829
+0.06(+1.12%)
Jun 22, 2015
5.676
5.688
5.609
5.673
127,485
+0.05(+0.96%)
Jun 19, 2015
5.673
5.706
5.594
5.618
139,452
-0.03(-0.56%)
Jun 18, 2015
5.585
5.697
5.585
5.650
240,166
+0.08(+1.44%)
Jun 17, 2015
5.484
5.574
5.477
5.570
165,131
+0.09(+1.60%)
Jun 16, 2015
5.482
5.499
5.450
5.482
170,938
+0.03(+0.58%)
Jun 15, 2015
5.510
5.510
5.441
5.450
146,548
-0.05(-0.85%)
Jun 12, 2015
5.506
5.585
5.475
5.497
343,315
-0.00(-0.03%)
Jun 11, 2015
5.568
5.575
5.471
5.499
129,995
-0.07(-1.18%)
Jun 10, 2015
5.480
5.605
5.456
5.564
497,903
+0.16(+2.94%)
Jun 09, 2015
5.331
5.419
5.331
5.405
253,878
+0.13(+2.41%)
Jun 08, 2015
5.282
5.359
5.093
5.278
699,246
+0.01(+0.14%)
Jun 05, 2015
5.370
5.437
5.263
5.271
417,890
-0.13(-2.46%)
Jun 04, 2015
5.639
5.665
5.400
5.404
380,057
-0.23(-4.08%)
Jun 03, 2015
5.785
5.785
5.605
5.633
125,986
-0.13(-2.33%)
Jun 02, 2015
5.731
5.785
5.723
5.768
216,906
+0.08(+1.40%)
Jun 01, 2015
5.671
5.732
5.652
5.689
264,919
+0.03(+0.48%)
May 29, 2015
5.549
5.665
5.519
5.661
262,746
+0.09(+1.64%)
May 28, 2015
5.583
5.628
5.491
5.570
335,646
-0.02(-0.30%)
May 27, 2015
5.624
5.663
5.555
5.587
380,357
+0.10(+1.78%)
May 26, 2015
5.536
5.536
5.478
5.489
299,113
-0.03(-0.62%)
May 22, 2015
5.578
5.524
5.524
5.524
320,820
-0.03(-0.59%)
May 21, 2015
5.598
5.610
5.542
5.556
253,111
-0.02(-0.36%)
May 20, 2015
5.574
5.607
5.524
5.576
359,622
+0.01(+0.10%)
May 19, 2015
5.605
5.632
5.549
5.571
370,296
-0.03(-0.52%)
May 18, 2015
5.665
5.665
5.549
5.600
173,204
-0.07(-1.15%)
May 15, 2015
5.685
5.701
5.652
5.665
182,359
-0.01(-0.19%)
May 14, 2015
5.750
5.768
5.661
5.676
226,274
-0.03(-0.54%)
May 13, 2015
5.734
5.759
5.677
5.706
322,653
-0.02(-0.35%)
May 12, 2015
5.705
5.775
5.621
5.726
436,149
-0.02(-0.35%)
May 11, 2015
5.734
5.801
5.723
5.746
207,036
+0.00(+0.06%)
May 08, 2015
5.768
5.828
5.723
5.743
238,588
+0.04(+0.67%)
May 07, 2015
5.659
5.788
5.638
5.705
169,002
+0.05(+0.86%)
May 06, 2015
5.802
5.802
5.585
5.656
224,204
-0.07(-1.17%)
May 05, 2015
5.824
5.889
5.723
5.723
114,904
-0.09(-1.59%)
May 04, 2015
5.750
5.851
5.723
5.815
270,532
+0.05(+0.94%)
May 01, 2015
5.878
5.878
5.748
5.761
176,854
-0.15(-2.48%)
Apr 30, 2015
5.940
5.955
5.895
5.907
89,398
-0.09(-1.51%)
Apr 29, 2015
6.018
6.058
5.962
5.998
77,874
+0.01(+0.21%)
Apr 28, 2015
6.054
6.090
5.983
5.985
87,416
-0.04(-0.63%)
Apr 27, 2015
5.998
6.038
5.956
6.023
137,350
+0.09(+1.43%)
Apr 24, 2015
5.985
5.992
5.927
5.938
120,266
-0.04(-0.70%)
Apr 23, 2015
6.012
6.058
5.949
5.980
144,015
-0.01(-0.21%)
Apr 22, 2015
5.978
6.007
5.953
5.993
124,192
+0.03(+0.52%)
Apr 21, 2015
5.951
5.973
5.935
5.962
85,240
-0.02(-0.27%)
Apr 20, 2015
5.983
6.045
5.944
5.978
120,961
-0.04(-0.63%)
Apr 17, 2015
6.029
6.063
5.973
6.016
152,331
-0.04(-0.60%)
Apr 16, 2015
5.895
6.067
5.868
6.052
241,774
+0.21(+3.66%)
Apr 15, 2015
5.797
5.902
5.766
5.839
251,531
+0.04(+0.72%)
Apr 14, 2015
5.793
5.822
5.784
5.797
62,673
+0.06(+0.98%)
Apr 13, 2015
5.728
5.775
5.728
5.741
177,699
-0.00(-0.03%)
Apr 10, 2015
5.792
5.795
5.728
5.743
145,313
+0.01(+0.13%)
Apr 09, 2015
5.782
5.864
5.728
5.735
122,651
-0.01(-0.25%)
Apr 08, 2015
5.846
5.849
5.750
5.750
148,455
-0.08(-1.34%)
Apr 07, 2015
6.029
6.029
5.819
5.828
207,682
-0.19(-3.16%)
Apr 06, 2015
6.051
6.085
6.005
6.018
183,386
-0.03(-0.42%)
Apr 02, 2015
5.927
6.043
6.043
6.043
443,405
+0.11(+1.77%)
Apr 01, 2015
5.761
5.940
5.708
5.938
218,362
+0.22(+3.83%)
Mar 31, 2015
5.696
5.763
5.674
5.719
93,280
+0.04(+0.67%)
Mar 30, 2015
5.772
5.775
5.676
5.681
135,512
-0.13(-2.27%)
Mar 27, 2015
5.792
5.868
5.728
5.813
227,009
+0.04(+0.69%)
Mar 26, 2015
5.790
5.853
5.734
5.773
327,551
-0.01(-0.25%)
Mar 25, 2015
5.802
5.802
5.719
5.788
140,431
-0.03(-0.53%)
Mar 24, 2015
5.659
5.819
5.642
5.819
248,483
+0.16(+2.78%)
Mar 23, 2015
5.516
5.661
5.469
5.661
347,148
+0.16(+2.90%)
Mar 20, 2015
5.591
5.632
5.469
5.502
203,806
-0.05(-0.91%)
Mar 19, 2015
5.496
5.561
5.482
5.552
105,373
+0.02(+0.39%)
Mar 18, 2015
5.453
5.545
5.426
5.531
568,254
+0.08(+1.50%)
Mar 17, 2015
5.409
5.469
5.388
5.449
125,158
+0.04(+0.74%)
Mar 16, 2015
5.511
5.569
5.400
5.409
271,349
-0.06(-1.13%)
Mar 13, 2015
5.435
5.475
5.388
5.471
200,874
+0.01(+0.20%)
Mar 12, 2015
5.406
5.511
5.391
5.460
214,850
+0.10(+1.93%)
Mar 11, 2015
5.321
5.382
5.312
5.357
209,510
+0.02(+0.44%)
Mar 10, 2015
5.404
5.409
5.272
5.333
357,441
-0.11(-2.03%)
Mar 09, 2015
5.495
5.505
5.435
5.444
266,485
-0.05(-0.92%)
Mar 06, 2015
5.583
5.591
5.466
5.495
165,142
-0.10(-1.75%)
Mar 05, 2015
5.652
5.683
5.587
5.592
214,811
-0.10(-1.81%)
Mar 04, 2015
5.619
5.696
5.589
5.696
120,901
+0.04(+0.77%)
Mar 03, 2015
5.650
5.659
5.580
5.652
151,398
+0.02(+0.35%)
Mar 02, 2015
5.600
5.659
5.580
5.632
220,885
+0.06(+1.07%)
Feb 27, 2015
5.625
5.684
5.567
5.572
132,237
-0.02(-0.42%)
Feb 26, 2015
5.636
5.664
5.580
5.596
198,610
-0.01(-0.10%)
Feb 25, 2015
5.612
5.690
5.580
5.601
242,277
+0.12(+2.13%)
Feb 24, 2015
5.508
5.508
5.425
5.485
381,312
-0.03(-0.54%)
Feb 23, 2015
5.506
5.518
5.457
5.515
199,908
+0.02(+0.38%)
Feb 20, 2015
5.527
5.534
5.485
5.494
185,103
-0.02(-0.32%)
Feb 19, 2015
5.543
5.588
5.495
5.511
183,088
-0.07(-1.29%)
Feb 18, 2015
5.522
5.583
5.446
5.583
183,264
+0.05(+0.89%)
Feb 17, 2015
5.544
5.595
5.486
5.534
272,586
+0.05(+0.86%)
Feb 13, 2015
5.502
5.486
5.486
5.486
255,578
+0.03(+0.61%)
Feb 12, 2015
5.492
5.519
5.443
5.453
257,661
+0.04(+0.68%)
Feb 11, 2015
5.423
5.444
5.392
5.416
255,544
-0.02(-0.39%)
Feb 10, 2015
5.522
5.539
5.409
5.437
656,010
-0.08(-1.43%)
Feb 09, 2015
5.501
5.527
5.407
5.516
430,287
+0.14(+2.58%)
Feb 06, 2015
5.494
5.608
5.341
5.378
571,493
-0.09(-1.67%)
Feb 05, 2015
5.411
5.560
5.411
5.469
413,763
+0.06(+1.20%)
Feb 04, 2015
5.476
5.544
5.365
5.404
321,271
-0.11(-2.01%)
Feb 03, 2015
5.722
5.722
5.508
5.515
355,373
-0.15(-2.67%)
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.