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
)
27.81
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 31, 2017
6.883
7.030
6.883
7.030
235,694
+0.17(+2.48%)
Jan 30, 2017
6.949
6.949
6.846
6.860
117,475
-0.08(-1.17%)
Jan 27, 2017
6.925
6.963
6.904
6.942
123,729
+0.02(+0.24%)
Jan 26, 2017
6.935
6.942
6.851
6.925
174,484
+0.02(+0.34%)
Jan 25, 2017
6.921
6.979
6.839
6.902
224,483
+0.03(+0.44%)
Jan 24, 2017
6.765
6.883
6.736
6.872
148,430
+0.15(+2.25%)
Jan 23, 2017
6.728
6.732
6.656
6.721
167,215
+0.03(+0.38%)
Jan 20, 2017
6.697
6.740
6.649
6.695
149,857
-0.02(-0.31%)
Jan 19, 2017
6.707
6.739
6.679
6.716
208,500
-0.03(-0.45%)
Jan 18, 2017
6.900
6.915
6.718
6.746
154,573
-0.17(-2.52%)
Jan 17, 2017
6.865
6.945
6.865
6.921
159,538
+0.11(+1.67%)
Jan 13, 2017
6.807
6.807
6.807
0
+0.01(+0.21%)
Jan 12, 2017
6.849
6.883
6.744
6.793
210,791
-0.06(-0.82%)
Jan 11, 2017
6.790
6.849
6.735
6.849
172,735
+0.09(+1.34%)
Jan 10, 2017
6.781
6.837
6.746
6.758
151,448
-0.04(-0.55%)
Jan 09, 2017
6.793
6.801
6.760
6.795
321,922
-0.02(-0.24%)
Jan 06, 2017
6.821
6.844
6.811
6.811
84,336
+0.00(+0.07%)
Jan 05, 2017
6.823
6.851
6.772
6.807
153,429
-0.00(-0.03%)
Jan 04, 2017
6.809
6.830
6.790
6.809
137,064
+0.06(+0.93%)
Jan 03, 2017
6.921
6.944
6.674
6.746
252,283
-0.16(-2.36%)
Dec 30, 2016
6.909
6.909
6.909
0
+0.01(+0.10%)
Dec 29, 2016
6.849
6.909
6.808
6.902
188,945
+0.10(+1.44%)
Dec 28, 2016
6.809
6.858
6.760
6.804
176,170
-0.02(-0.27%)
Dec 27, 2016
6.790
6.851
6.758
6.823
87,186
+0.03(+0.45%)
Dec 23, 2016
6.793
6.793
6.793
0
+0.09(+1.35%)
Dec 22, 2016
6.646
6.737
6.642
6.702
150,502
+0.02(+0.31%)
Dec 21, 2016
6.672
6.732
6.651
6.681
122,139
-0.02(-0.28%)
Dec 20, 2016
6.735
6.735
6.642
6.700
181,521
-0.02(-0.35%)
Dec 19, 2016
6.825
6.825
6.714
6.723
150,786
-0.05(-0.79%)
Dec 16, 2016
6.695
6.816
6.695
6.776
181,135
+0.10(+1.43%)
Dec 15, 2016
6.686
6.744
6.592
6.681
172,481
-0.04(-0.66%)
Dec 14, 2016
6.844
6.858
6.707
6.725
196,047
-0.08(-1.19%)
Dec 13, 2016
6.788
6.872
6.788
6.806
273,063
+0.00(+0.03%)
Dec 12, 2016
6.872
6.889
6.776
6.804
193,936
-0.04(-0.65%)
Dec 09, 2016
6.863
6.909
6.830
6.849
165,010
+0.00(+0.00%)
Dec 08, 2016
6.811
6.851
6.758
6.849
178,418
-0.00(-0.03%)
Dec 07, 2016
6.818
6.886
6.786
6.851
158,261
+0.07(+0.99%)
Dec 06, 2016
6.895
6.895
6.753
6.783
172,623
-0.09(-1.25%)
Dec 05, 2016
6.909
6.909
6.830
6.869
106,397
-0.01(-0.14%)
Dec 02, 2016
6.839
6.881
6.800
6.879
64,214
+0.07(+0.96%)
Dec 01, 2016
6.739
6.849
6.737
6.814
149,062
+0.05(+0.76%)
Nov 30, 2016
6.721
6.793
6.712
6.762
194,847
+0.02(+0.24%)
Nov 29, 2016
6.749
6.769
6.676
6.746
205,010
-0.04(-0.55%)
Nov 28, 2016
6.825
6.828
6.751
6.783
138,431
+0.15(+2.29%)
Nov 25, 2016
6.620
6.632
6.598
6.632
108,853
+0.07(+1.06%)
Nov 23, 2016
6.562
6.562
6.562
0
+0.08(+1.18%)
Nov 22, 2016
6.555
6.573
6.481
6.486
164,440
-0.05(-0.76%)
Nov 21, 2016
6.562
6.562
6.431
6.535
179,698
+0.17(+2.68%)
Nov 18, 2016
6.400
6.458
6.327
6.365
140,922
-0.04(-0.60%)
Nov 17, 2016
6.371
6.452
6.351
6.403
260,777
+0.05(+0.74%)
Nov 16, 2016
6.228
6.360
6.228
6.356
202,307
+0.12(+1.98%)
Nov 15, 2016
6.019
6.241
6.014
6.232
510,758
+0.22(+3.62%)
Nov 14, 2016
6.136
6.145
5.972
6.014
331,742
-0.16(-2.55%)
Nov 11, 2016
6.304
6.347
6.138
6.172
330,240
-0.17(-2.72%)
Nov 10, 2016
6.481
6.504
6.295
6.344
332,927
-0.15(-2.28%)
Nov 09, 2016
6.409
6.526
6.409
6.492
278,004
-0.07(-1.09%)
Nov 08, 2016
6.708
6.733
6.562
6.564
128,419
-0.13(-2.01%)
Nov 07, 2016
6.620
6.728
6.620
6.699
106,331
+0.11(+1.67%)
Nov 04, 2016
6.481
6.659
6.480
6.589
130,700
+0.10(+1.56%)
Nov 03, 2016
6.733
6.811
6.457
6.488
307,110
-0.26(-3.83%)
Nov 02, 2016
6.820
6.825
6.726
6.746
128,414
-0.11(-1.64%)
Nov 01, 2016
6.876
6.881
6.766
6.858
142,620
+0.00(+0.07%)
Oct 31, 2016
6.795
6.955
6.786
6.854
130,830
+0.08(+1.13%)
Oct 28, 2016
6.724
6.816
6.721
6.778
70,251
+0.05(+0.77%)
Oct 27, 2016
6.885
6.885
6.721
6.726
267,693
-0.15(-2.19%)
Oct 26, 2016
6.887
6.944
6.863
6.876
105,324
-0.02(-0.23%)
Oct 25, 2016
6.944
6.957
6.892
6.892
92,420
-0.02(-0.23%)
Oct 24, 2016
6.930
6.944
6.887
6.908
124,275
+0.01(+0.10%)
Oct 21, 2016
6.825
6.935
6.822
6.901
114,940
+0.04(+0.59%)
Oct 20, 2016
6.890
6.946
6.845
6.861
117,489
-0.06(-0.84%)
Oct 19, 2016
6.926
6.968
6.912
6.919
106,990
+0.02(+0.33%)
Oct 18, 2016
6.953
7.000
6.874
6.896
160,198
-0.00(-0.06%)
Oct 17, 2016
6.903
6.928
6.881
6.901
113,077
+0.00(+0.03%)
Oct 14, 2016
6.883
6.941
6.845
6.899
128,370
+0.05(+0.75%)
Oct 13, 2016
6.742
6.872
6.742
6.847
162,520
+0.08(+1.19%)
Oct 12, 2016
6.677
6.775
6.663
6.766
278,788
+0.09(+1.28%)
Oct 11, 2016
6.867
6.867
6.623
6.681
240,334
-0.20(-2.87%)
Oct 10, 2016
6.755
6.881
6.744
6.878
78,535
+0.15(+2.17%)
Oct 07, 2016
6.760
6.800
6.717
6.733
368,682
-0.03(-0.40%)
Oct 06, 2016
6.789
6.809
6.744
6.760
346,055
-0.02(-0.26%)
Oct 05, 2016
6.957
6.957
6.778
6.778
287,945
-0.13(-1.92%)
Oct 04, 2016
7.031
7.031
6.885
6.910
189,349
-0.08(-1.16%)
Oct 03, 2016
6.903
7.056
6.900
6.991
169,520
+0.09(+1.27%)
Sep 30, 2016
6.935
6.937
6.816
6.903
252,984
+0.05(+0.79%)
Sep 29, 2016
6.988
7.038
6.849
6.849
230,170
-0.14(-2.02%)
Sep 28, 2016
7.018
7.024
6.917
6.991
112,133
-0.02(-0.29%)
Sep 27, 2016
7.015
7.148
7.011
7.011
220,095
-0.03(-0.44%)
Sep 26, 2016
6.982
7.063
6.955
7.042
75,835
+0.04(+0.50%)
Sep 23, 2016
7.022
7.054
6.995
7.006
165,501
-0.03(-0.48%)
Sep 22, 2016
7.074
7.137
7.029
7.040
184,470
+0.20(+2.99%)
Sep 21, 2016
6.874
6.970
6.818
6.836
172,167
-0.15(-2.15%)
Sep 20, 2016
6.650
6.986
6.632
6.986
189,692
+0.35(+5.20%)
Sep 19, 2016
6.605
6.647
6.593
6.641
216,040
+0.09(+1.37%)
Sep 16, 2016
6.501
6.625
6.463
6.551
139,532
+0.03(+0.52%)
Sep 15, 2016
6.665
6.683
6.501
6.517
160,141
-0.15(-2.29%)
Sep 14, 2016
6.703
6.762
6.668
6.670
85,281
-0.02(-0.23%)
Sep 13, 2016
6.746
6.746
6.643
6.686
99,807
-0.07(-1.03%)
Sep 12, 2016
6.822
6.861
6.755
6.755
128,891
-0.12(-1.79%)
Sep 09, 2016
7.018
7.018
6.769
6.878
289,625
-0.19(-2.74%)
Sep 08, 2016
7.080
7.118
7.063
7.072
80,709
+0.02(+0.24%)
Sep 07, 2016
7.089
7.101
7.045
7.056
58,813
-0.03(-0.47%)
Sep 06, 2016
6.948
7.098
6.939
7.089
149,816
+0.18(+2.60%)
Sep 02, 2016
6.825
6.910
6.910
6.910
104,268
+0.18(+2.63%)
Sep 01, 2016
6.710
6.813
6.667
6.733
166,914
-0.01(-0.20%)
Aug 31, 2016
6.726
6.764
6.643
6.746
122,020
+0.07(+0.97%)
Aug 30, 2016
6.852
6.852
6.681
6.681
199,281
-0.17(-2.46%)
Aug 29, 2016
6.854
6.883
6.773
6.849
143,569
+0.15(+2.24%)
Aug 26, 2016
6.760
6.808
6.664
6.699
141,396
-0.05(-0.71%)
Aug 25, 2016
6.725
6.760
6.699
6.747
59,117
+0.03(+0.42%)
Aug 24, 2016
6.751
6.758
6.711
6.719
99,187
-0.01(-0.19%)
Aug 23, 2016
6.736
6.758
6.710
6.732
46,187
+0.01(+0.13%)
Aug 22, 2016
6.684
6.732
6.660
6.723
117,837
-0.00(-0.03%)
Aug 19, 2016
6.747
6.747
6.658
6.725
148,108
-0.07(-1.05%)
Aug 18, 2016
6.758
6.797
6.738
6.797
85,561
+0.06(+0.90%)
Aug 17, 2016
6.701
6.758
6.638
6.736
137,944
+0.01(+0.16%)
Aug 16, 2016
6.745
6.750
6.684
6.725
116,085
-0.02(-0.32%)
Aug 15, 2016
6.777
6.816
6.725
6.747
99,547
-0.01(-0.19%)
Aug 12, 2016
6.738
6.790
6.728
6.760
171,026
+0.08(+1.17%)
Aug 11, 2016
6.725
6.773
6.682
6.682
166,076
-0.05(-0.68%)
Aug 10, 2016
6.734
6.760
6.682
6.727
190,870
+0.05(+0.78%)
Aug 09, 2016
6.680
6.710
6.636
6.675
56,203
+0.02(+0.36%)
Aug 08, 2016
6.660
6.736
6.625
6.651
224,003
+0.11(+1.62%)
Aug 05, 2016
6.771
6.771
6.545
6.545
280,240
-0.32(-4.65%)
Aug 04, 2016
6.675
6.864
6.491
6.864
224,303
+0.06(+0.92%)
Aug 03, 2016
6.814
6.827
6.725
6.801
101,561
-0.01(-0.16%)
Aug 02, 2016
6.747
6.812
6.677
6.812
147,550
+0.07(+1.03%)
Aug 01, 2016
6.714
6.779
6.630
6.743
70,682
+0.01(+0.13%)
Jul 29, 2016
6.714
6.769
6.624
6.734
160,471
+0.04(+0.62%)
Jul 28, 2016
6.617
6.714
6.610
6.693
113,564
+0.06(+0.95%)
Jul 27, 2016
6.710
6.710
6.584
6.630
83,303
-0.05(-0.78%)
Jul 26, 2016
6.695
6.712
6.643
6.682
87,170
+0.01(+0.10%)
Jul 25, 2016
6.680
6.708
6.636
6.675
174,244
-0.00(-0.03%)
Jul 22, 2016
6.712
6.725
6.643
6.677
71,157
-0.03(-0.45%)
Jul 21, 2016
6.684
6.725
6.630
6.708
96,246
+0.02(+0.29%)
Jul 20, 2016
6.717
6.760
6.663
6.688
411,555
+0.00(+0.00%)
Jul 19, 2016
6.582
6.744
6.569
6.688
135,164
+0.08(+1.21%)
Jul 18, 2016
6.608
6.617
6.572
6.608
87,447
+0.00(+0.00%)
Jul 15, 2016
6.675
6.675
6.510
6.608
114,500
-0.02(-0.23%)
Jul 14, 2016
6.569
6.693
6.547
6.623
202,463
+0.10(+1.53%)
Jul 13, 2016
6.610
6.610
6.465
6.523
241,450
+0.08(+1.18%)
Jul 12, 2016
6.502
6.541
6.430
6.448
239,109
+0.03(+0.51%)
Jul 11, 2016
6.493
6.508
6.415
6.415
185,924
-0.04(-0.64%)
Jul 08, 2016
6.523
6.526
6.450
6.456
150,565
-0.07(-1.06%)
Jul 07, 2016
6.697
6.706
6.508
6.526
336,863
-0.13(-1.96%)
Jul 06, 2016
6.513
6.686
6.476
6.656
249,609
+0.15(+2.27%)
Jul 05, 2016
6.534
6.534
6.463
6.508
244,783
-0.03(-0.50%)
Jul 01, 2016
6.510
6.541
6.541
6.541
113,854
+0.08(+1.21%)
Jun 30, 2016
6.463
6.467
6.356
6.463
236,440
+0.05(+0.71%)
Jun 29, 2016
6.421
6.482
6.401
6.417
227,751
+0.06(+0.89%)
Jun 28, 2016
6.337
6.372
6.248
6.361
195,613
+0.10(+1.52%)
Jun 27, 2016
6.265
6.382
6.189
6.265
330,013
-0.01(-0.17%)
Jun 24, 2016
6.218
6.385
6.198
6.276
282,752
-0.14(-2.23%)
Jun 23, 2016
6.402
6.435
6.387
6.419
127,194
+0.08(+1.20%)
Jun 22, 2016
6.346
6.398
6.339
6.343
139,359
-0.03(-0.41%)
Jun 21, 2016
6.226
6.380
6.226
6.369
170,427
+0.12(+1.87%)
Jun 20, 2016
6.261
6.311
6.244
6.252
393,804
+0.07(+1.16%)
Jun 17, 2016
6.304
6.363
6.159
6.181
605,404
-0.10(-1.62%)
Jun 16, 2016
6.246
6.307
6.189
6.283
506,760
+0.02(+0.28%)
Jun 15, 2016
6.330
6.330
6.265
6.265
135,137
-0.03(-0.48%)
Jun 14, 2016
6.320
6.337
6.296
6.296
196,655
-0.02(-0.38%)
Jun 13, 2016
6.333
6.352
6.320
6.320
251,015
-0.03(-0.48%)
Jun 10, 2016
6.391
6.402
6.333
6.350
189,354
-0.03(-0.48%)
Jun 09, 2016
6.363
6.391
6.363
6.380
485,543
+0.00(+0.07%)
Jun 08, 2016
6.500
6.500
6.369
6.376
275,814
-0.01(-0.14%)
Jun 07, 2016
6.354
6.448
6.324
6.385
410,219
-0.17(-2.61%)
Jun 06, 2016
6.439
6.569
6.439
6.556
155,068
+0.16(+2.44%)
Jun 03, 2016
6.398
6.463
6.369
6.400
385,244
+0.06(+0.92%)
Jun 02, 2016
6.365
6.365
6.283
6.341
40,102
-0.01(-0.10%)
Jun 01, 2016
6.313
6.367
6.272
6.348
149,795
+0.08(+1.35%)
May 31, 2016
6.367
6.393
6.246
6.263
118,847
-0.08(-1.23%)
May 27, 2016
6.404
6.341
6.341
6.341
149,809
-0.06(-0.95%)
May 26, 2016
6.283
6.452
6.283
6.402
178,199
+0.23(+3.79%)
May 25, 2016
6.162
6.212
6.160
6.168
108,748
-0.00(-0.07%)
May 24, 2016
6.116
6.205
6.116
6.172
111,576
+0.12(+1.90%)
May 23, 2016
6.097
6.122
5.981
6.057
46,921
-0.01(-0.21%)
May 20, 2016
6.045
6.124
6.045
6.070
165,905
+0.03(+0.42%)
May 19, 2016
6.135
6.145
6.036
6.045
169,439
-0.14(-2.20%)
May 18, 2016
6.296
6.296
6.170
6.181
210,103
-0.10(-1.57%)
May 17, 2016
6.271
6.292
6.250
6.279
132,572
+0.00(+0.07%)
May 16, 2016
6.262
6.328
6.262
6.275
111,986
+0.04(+0.60%)
May 13, 2016
6.250
6.275
6.202
6.237
119,767
-0.03(-0.47%)
May 12, 2016
6.338
6.373
6.267
6.267
123,454
-0.04(-0.66%)
May 11, 2016
6.262
6.344
6.239
6.308
250,987
+0.07(+1.18%)
May 10, 2016
6.170
6.271
6.170
6.235
88,139
+0.06(+1.05%)
May 09, 2016
6.200
6.200
6.116
6.170
130,098
-0.01(-0.17%)
May 06, 2016
6.235
6.235
6.160
6.181
109,842
-0.04(-0.64%)
May 05, 2016
6.158
6.248
6.153
6.220
198,000
+0.11(+1.82%)
May 04, 2016
6.076
6.227
6.076
6.109
132,137
-0.01(-0.17%)
May 03, 2016
6.038
6.147
5.992
6.120
175,309
+0.03(+0.52%)
May 02, 2016
6.082
6.103
6.030
6.089
104,216
+0.02(+0.28%)
Apr 29, 2016
6.191
6.191
6.055
6.072
179,622
-0.10(-1.63%)
Apr 28, 2016
6.114
6.246
6.099
6.172
180,821
+0.07(+1.13%)
Apr 27, 2016
6.049
6.126
6.034
6.103
167,657
+0.05(+0.80%)
Apr 26, 2016
6.130
6.166
6.020
6.055
219,464
-0.07(-1.20%)
Apr 25, 2016
6.200
6.200
6.091
6.128
182,086
-0.05(-0.81%)
Apr 22, 2016
6.174
6.209
6.162
6.179
60,036
+0.02(+0.31%)
Apr 21, 2016
6.197
6.223
6.068
6.160
165,131
-0.01(-0.14%)
Apr 20, 2016
6.128
6.220
6.122
6.168
283,699
+0.03(+0.44%)
Apr 19, 2016
6.187
6.239
6.107
6.141
419,362
+0.01(+0.14%)
Apr 18, 2016
6.070
6.139
6.024
6.133
117,469
+0.02(+0.31%)
Apr 15, 2016
6.126
6.135
6.076
6.114
170,509
-0.01(-0.21%)
Apr 14, 2016
6.107
6.147
6.091
6.126
94,568
+0.05(+0.86%)
Apr 13, 2016
6.082
6.149
6.074
6.074
172,176
-0.02(-0.31%)
Apr 12, 2016
6.218
6.277
6.093
6.093
174,459
-0.10(-1.66%)
Apr 11, 2016
6.179
6.267
6.179
6.195
121,391
+0.01(+0.24%)
Apr 08, 2016
6.139
6.206
6.135
6.181
101,331
+0.11(+1.76%)
Apr 07, 2016
6.089
6.124
6.057
6.074
124,829
-0.03(-0.51%)
Apr 06, 2016
6.133
6.160
6.078
6.105
108,146
-0.02(-0.31%)
Apr 05, 2016
6.147
6.181
6.103
6.124
128,092
-0.07(-1.18%)
Apr 04, 2016
6.294
6.325
6.166
6.197
101,765
-0.12(-1.92%)
Apr 01, 2016
6.246
6.340
6.209
6.319
119,604
+0.05(+0.77%)
Mar 31, 2016
6.279
6.323
6.225
6.271
175,772
+0.03(+0.44%)
Mar 30, 2016
6.156
6.281
6.124
6.244
226,189
+0.11(+1.81%)
Mar 29, 2016
5.992
6.189
5.990
6.133
130,819
+0.11(+1.84%)
Mar 28, 2016
5.929
6.028
5.929
6.022
248,914
+0.09(+1.45%)
Mar 24, 2016
5.900
5.936
5.936
5.936
85,015
-0.01(-0.25%)
Mar 23, 2016
6.120
6.120
5.950
5.950
117,531
-0.17(-2.84%)
Mar 22, 2016
6.040
6.124
6.011
6.124
93,192
+0.05(+0.76%)
Mar 21, 2016
6.028
6.112
6.001
6.078
112,669
+0.05(+0.83%)
Mar 18, 2016
6.162
6.162
6.015
6.028
127,948
-0.09(-1.47%)
Mar 17, 2016
6.089
6.170
6.089
6.118
157,532
+0.08(+1.35%)
Mar 16, 2016
5.961
6.088
5.890
6.036
166,516
+0.08(+1.26%)
Mar 15, 2016
6.030
6.032
5.936
5.961
161,377
-0.14(-2.30%)
Mar 14, 2016
6.093
6.145
6.052
6.101
192,575
+0.00(+0.03%)
Mar 11, 2016
6.214
6.216
6.089
6.099
250,385
+0.00(+0.03%)
Mar 10, 2016
6.139
6.156
6.047
6.097
221,394
-0.07(-1.19%)
Mar 09, 2016
6.114
6.258
6.114
6.170
169,496
+0.08(+1.27%)
Mar 08, 2016
6.093
6.114
6.022
6.093
184,460
-0.01(-0.20%)
Mar 07, 2016
6.030
6.118
6.005
6.105
206,306
+0.07(+1.17%)
Mar 04, 2016
5.856
6.043
5.856
6.034
183,925
+0.25(+4.27%)
Mar 03, 2016
5.766
5.915
5.766
5.787
279,544
-0.03(-0.50%)
Mar 02, 2016
5.728
5.827
5.707
5.816
186,394
+0.07(+1.20%)
Mar 01, 2016
5.574
5.827
5.574
5.747
274,524
+0.26(+4.81%)
Feb 29, 2016
5.697
5.770
5.450
5.483
264,255
-0.21(-3.68%)
Feb 26, 2016
5.802
5.802
5.601
5.693
268,917
-0.03(-0.48%)
Feb 25, 2016
5.657
5.726
5.613
5.720
214,535
+0.28(+5.23%)
Feb 24, 2016
5.384
5.458
5.317
5.436
195,330
+0.02(+0.33%)
Feb 23, 2016
5.452
5.500
5.394
5.418
299,107
-0.06(-1.10%)
Feb 22, 2016
5.468
5.492
5.394
5.478
206,714
+0.10(+1.83%)
Feb 19, 2016
5.295
5.394
5.244
5.380
224,015
+0.02(+0.41%)
Feb 18, 2016
5.460
5.492
5.355
5.357
135,502
-0.08(-1.44%)
Feb 17, 2016
5.299
5.492
5.278
5.436
277,931
+0.20(+3.73%)
Feb 16, 2016
5.184
5.280
5.118
5.241
370,250
+0.16(+3.21%)
Feb 12, 2016
5.295
5.078
5.078
5.078
201,730
-0.04(-0.71%)
Feb 11, 2016
4.909
5.114
4.846
5.114
250,190
+0.13(+2.54%)
Feb 10, 2016
5.289
5.315
4.973
4.987
306,536
-0.31(-5.92%)
Feb 09, 2016
5.438
5.438
5.273
5.301
263,740
-0.15(-2.80%)
Feb 08, 2016
5.313
5.458
5.221
5.454
215,374
+0.17(+3.12%)
Feb 05, 2016
5.368
5.368
5.289
5.289
382,632
-0.04(-0.68%)
Feb 04, 2016
5.301
5.360
5.245
5.325
219,697
+0.14(+2.76%)
Feb 03, 2016
5.160
5.251
5.092
5.182
165,061
+0.10(+2.06%)
Feb 02, 2016
5.160
5.160
5.037
5.078
166,889
-0.07(-1.45%)
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.