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
)
28.60
+0.62 (+2.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2019
9.252
9.252
9.153
9.175
589,861
-0.07(-0.79%)
Jan 30, 2019
9.303
9.303
9.207
9.249
534,101
+0.01(+0.07%)
Jan 29, 2019
9.239
9.265
9.166
9.242
551,417
+0.00(+0.03%)
Jan 28, 2019
9.274
9.280
9.185
9.239
616,575
-0.02(-0.24%)
Jan 25, 2019
9.175
9.261
9.131
9.261
425,272
+0.15(+1.61%)
Jan 24, 2019
9.083
9.137
9.045
9.115
399,092
+0.03(+0.39%)
Jan 23, 2019
9.058
9.086
8.946
9.080
319,849
+0.03(+0.28%)
Jan 22, 2019
9.067
9.070
8.994
9.055
506,454
-0.02(-0.18%)
Jan 18, 2019
9.007
9.096
8.959
9.070
517,052
+0.07(+0.74%)
Jan 17, 2019
8.956
9.029
8.937
9.004
447,859
+0.04(+0.43%)
Jan 16, 2019
9.000
9.035
8.883
8.965
543,578
-0.01(-0.14%)
Jan 15, 2019
8.978
8.981
8.816
8.978
485,970
+0.06(+0.71%)
Jan 14, 2019
9.039
9.039
8.902
8.915
472,303
-0.10(-1.13%)
Jan 11, 2019
9.067
9.074
8.981
9.016
518,310
-0.05(-0.53%)
Jan 10, 2019
9.083
9.090
8.991
9.064
458,746
-0.01(-0.14%)
Jan 09, 2019
9.029
9.077
8.908
9.077
446,740
+0.13(+1.42%)
Jan 08, 2019
9.029
9.029
8.841
8.950
667,513
+0.05(+0.61%)
Jan 07, 2019
8.867
8.997
8.813
8.895
651,423
+0.08(+0.87%)
Jan 04, 2019
8.660
8.819
8.577
8.819
764,106
+0.27(+3.20%)
Jan 03, 2019
8.418
8.596
8.377
8.545
820,366
+0.17(+2.05%)
Jan 02, 2019
8.240
8.450
8.240
8.374
1,278,909
+0.13(+1.62%)
Dec 31, 2018
8.269
8.364
8.196
8.240
1,393,685
+0.11(+1.37%)
Dec 28, 2018
8.081
8.218
8.052
8.129
845,515
+0.09(+1.15%)
Dec 27, 2018
8.100
8.103
7.813
8.036
854,039
-0.04(-0.43%)
Dec 26, 2018
7.868
8.078
7.836
8.071
614,246
+0.24(+3.13%)
Dec 24, 2018
8.021
8.021
7.798
7.826
627,064
-0.18(-2.26%)
Dec 21, 2018
8.116
8.176
7.998
8.008
715,701
-0.14(-1.72%)
Dec 20, 2018
8.113
8.259
8.113
8.148
1,064,481
-0.08(-0.93%)
Dec 19, 2018
8.301
8.345
8.199
8.224
767,740
-0.07(-0.84%)
Dec 18, 2018
8.371
8.393
8.259
8.294
1,196,020
-0.10(-1.14%)
Dec 17, 2018
8.622
8.670
8.358
8.390
753,178
-0.27(-3.16%)
Dec 14, 2018
8.584
8.701
8.530
8.663
490,021
+0.06(+0.74%)
Dec 13, 2018
8.590
8.643
8.549
8.600
494,698
+0.01(+0.11%)
Dec 12, 2018
8.631
8.724
8.584
8.590
883,833
-0.02(-0.22%)
Dec 11, 2018
8.679
8.730
8.600
8.609
422,364
-0.03(-0.40%)
Dec 10, 2018
8.765
8.822
8.625
8.644
679,715
-0.14(-1.63%)
Dec 07, 2018
8.915
8.965
8.775
8.787
529,311
-0.10(-1.07%)
Dec 06, 2018
8.880
8.902
8.698
8.883
1,148,828
-0.21(-2.34%)
Dec 04, 2018
9.131
9.236
9.029
9.096
814,397
-0.01(-0.14%)
Dec 03, 2018
9.210
9.210
9.064
9.109
464,326
+0.00(+0.03%)
Nov 30, 2018
9.067
9.112
8.997
9.105
326,261
+0.02(+0.25%)
Nov 29, 2018
9.125
9.128
9.013
9.083
429,886
+0.25(+2.85%)
Nov 28, 2018
8.749
8.831
8.663
8.831
719,052
+0.11(+1.26%)
Nov 27, 2018
8.697
8.743
8.678
8.721
446,819
+0.00(+0.04%)
Nov 26, 2018
8.828
8.847
8.639
8.718
652,585
+0.03(+0.35%)
Nov 23, 2018
8.608
8.703
8.572
8.688
324,628
+0.11(+1.25%)
Nov 21, 2018
8.581
8.581
8.581
0
+0.19(+2.22%)
Nov 20, 2018
8.501
8.529
8.373
8.394
750,896
-0.13(-1.51%)
Nov 19, 2018
8.465
8.572
8.465
8.523
396,799
+0.06(+0.69%)
Nov 16, 2018
8.428
8.501
8.428
8.465
351,789
+0.04(+0.44%)
Nov 15, 2018
8.486
8.510
8.413
8.428
610,923
-0.08(-0.97%)
Nov 14, 2018
8.648
8.657
8.501
8.510
779,343
-0.11(-1.31%)
Nov 13, 2018
8.782
8.782
8.587
8.623
462,507
-0.13(-1.43%)
Nov 12, 2018
8.724
8.798
8.700
8.749
319,232
+0.05(+0.56%)
Nov 09, 2018
8.648
8.724
8.608
8.700
344,917
+0.01(+0.14%)
Nov 08, 2018
8.749
8.795
8.633
8.688
391,363
-0.06(-0.70%)
Nov 07, 2018
8.770
8.819
8.685
8.749
438,660
+0.08(+0.95%)
Nov 06, 2018
8.544
8.694
8.544
8.666
506,220
+0.09(+1.11%)
Nov 05, 2018
8.480
8.581
8.480
8.572
587,466
+0.15(+1.81%)
Nov 02, 2018
8.388
8.449
8.275
8.419
547,483
+0.04(+0.47%)
Nov 01, 2018
8.355
8.544
8.296
8.379
683,290
+0.05(+0.62%)
Oct 31, 2018
8.605
8.605
7.970
8.327
1,811,374
-0.22(-2.57%)
Oct 30, 2018
8.556
8.636
8.489
8.547
516,872
-0.06(-0.64%)
Oct 29, 2018
8.718
8.816
8.565
8.602
524,163
-0.12(-1.37%)
Oct 26, 2018
8.746
8.785
8.663
8.721
562,536
-0.06(-0.70%)
Oct 25, 2018
8.847
8.902
8.770
8.782
562,251
-0.06(-0.73%)
Oct 24, 2018
8.874
8.981
8.825
8.847
501,014
-0.01(-0.10%)
Oct 23, 2018
8.834
8.908
8.816
8.856
430,008
-0.07(-0.79%)
Oct 22, 2018
8.877
8.969
8.819
8.926
527,884
+0.05(+0.59%)
Oct 19, 2018
8.889
8.944
8.862
8.874
333,464
+0.00(+0.00%)
Oct 18, 2018
8.935
8.981
8.853
8.874
530,077
-0.09(-0.99%)
Oct 17, 2018
8.993
9.024
8.932
8.963
368,220
-0.05(-0.58%)
Oct 16, 2018
8.975
9.088
8.975
9.015
290,297
+0.06(+0.65%)
Oct 15, 2018
8.957
9.065
8.905
8.957
261,649
+0.01(+0.10%)
Oct 12, 2018
8.950
8.950
8.847
8.947
525,230
+0.08(+0.93%)
Oct 11, 2018
8.898
8.947
8.822
8.865
914,025
-0.09(-1.06%)
Oct 10, 2018
9.079
9.103
8.944
8.960
633,342
-0.14(-1.54%)
Oct 09, 2018
9.155
9.174
9.045
9.100
361,240
-0.08(-0.83%)
Oct 08, 2018
9.167
9.211
9.152
9.177
178,195
+0.04(+0.40%)
Oct 05, 2018
9.161
9.170
9.085
9.140
454,218
+0.01(+0.10%)
Oct 04, 2018
9.296
9.296
9.091
9.131
700,543
-0.17(-1.81%)
Oct 03, 2018
9.403
9.403
9.262
9.299
366,188
-0.08(-0.85%)
Oct 02, 2018
9.360
9.394
9.287
9.378
254,375
+0.02(+0.16%)
Oct 01, 2018
9.268
9.427
9.268
9.363
602,719
+0.12(+1.32%)
Sep 28, 2018
9.244
9.261
9.180
9.241
681,981
+0.02(+0.17%)
Sep 27, 2018
9.204
9.271
9.186
9.225
394,403
+0.02(+0.27%)
Sep 26, 2018
9.290
9.330
9.198
9.201
528,908
-0.05(-0.59%)
Sep 25, 2018
9.238
9.265
9.204
9.256
279,861
+0.02(+0.17%)
Sep 24, 2018
9.488
9.528
9.229
9.241
608,966
-0.25(-2.61%)
Sep 21, 2018
9.669
9.669
9.473
9.488
973,558
-0.12(-1.24%)
Sep 20, 2018
9.629
9.644
9.534
9.607
315,661
-0.01(-0.13%)
Sep 19, 2018
9.626
9.641
9.549
9.620
388,919
-0.00(-0.03%)
Sep 18, 2018
9.604
9.672
9.571
9.623
452,935
+0.07(+0.74%)
Sep 17, 2018
9.516
9.565
9.455
9.552
655,104
+0.08(+0.87%)
Sep 14, 2018
9.534
9.534
9.418
9.470
219,909
-0.02(-0.19%)
Sep 13, 2018
9.461
9.504
9.412
9.488
251,789
+0.05(+0.52%)
Sep 12, 2018
9.348
9.461
9.348
9.439
290,660
+0.08(+0.88%)
Sep 11, 2018
9.366
9.366
9.287
9.357
246,940
-0.01(-0.07%)
Sep 10, 2018
9.418
9.445
9.311
9.363
279,488
-0.04(-0.42%)
Sep 07, 2018
9.412
9.412
9.305
9.403
292,558
-0.03(-0.29%)
Sep 06, 2018
9.406
9.445
9.308
9.430
283,601
+0.05(+0.49%)
Sep 05, 2018
9.320
9.403
9.253
9.384
448,533
+0.08(+0.89%)
Sep 04, 2018
9.326
9.360
9.225
9.302
488,971
-0.10(-1.07%)
Aug 31, 2018
9.403
9.403
9.403
0
-0.09(-0.93%)
Aug 30, 2018
9.595
9.626
9.473
9.491
668,521
+0.07(+0.71%)
Aug 29, 2018
9.442
9.460
9.383
9.424
571,394
+0.01(+0.13%)
Aug 28, 2018
9.409
9.433
9.365
9.412
358,932
+0.04(+0.38%)
Aug 27, 2018
9.448
9.448
9.339
9.377
537,502
-0.02(-0.25%)
Aug 24, 2018
9.380
9.451
9.353
9.401
377,227
+0.05(+0.50%)
Aug 23, 2018
9.353
9.406
9.315
9.353
367,386
-0.03(-0.35%)
Aug 22, 2018
9.353
9.386
9.303
9.386
424,784
+0.06(+0.66%)
Aug 21, 2018
9.330
9.339
9.250
9.324
428,007
+0.04(+0.48%)
Aug 20, 2018
9.277
9.315
9.230
9.280
381,878
+0.02(+0.25%)
Aug 17, 2018
9.159
9.256
9.124
9.256
321,254
+0.16(+1.78%)
Aug 16, 2018
9.070
9.165
9.026
9.094
449,711
+0.05(+0.59%)
Aug 15, 2018
9.215
9.215
8.994
9.041
821,555
-0.14(-1.51%)
Aug 14, 2018
9.171
9.230
9.115
9.180
501,309
+0.03(+0.32%)
Aug 13, 2018
9.221
9.227
9.088
9.150
648,692
-0.01(-0.10%)
Aug 10, 2018
9.138
9.180
9.121
9.159
425,398
-0.01(-0.13%)
Aug 09, 2018
9.153
9.247
9.118
9.171
617,666
+0.04(+0.45%)
Aug 08, 2018
9.065
9.174
9.020
9.129
979,024
+0.12(+1.31%)
Aug 07, 2018
8.976
9.053
8.894
9.011
1,283,758
+0.05(+0.53%)
Aug 06, 2018
9.079
9.079
8.920
8.964
296,347
+0.03(+0.30%)
Aug 03, 2018
8.985
8.985
8.917
8.938
325,325
-0.03(-0.33%)
Aug 02, 2018
8.991
9.023
8.944
8.967
282,639
-0.04(-0.43%)
Aug 01, 2018
8.988
9.023
8.894
9.006
355,411
+0.06(+0.63%)
Jul 31, 2018
8.888
9.003
8.858
8.950
308,309
+0.05(+0.53%)
Jul 30, 2018
8.985
8.985
8.852
8.902
291,092
-0.01(-0.13%)
Jul 27, 2018
9.065
9.065
8.843
8.914
351,785
-0.09(-0.98%)
Jul 26, 2018
8.967
9.023
8.902
9.003
384,735
+0.04(+0.43%)
Jul 25, 2018
8.979
8.981
8.897
8.964
302,816
+0.05(+0.53%)
Jul 24, 2018
8.967
8.983
8.902
8.917
347,181
-0.08(-0.85%)
Jul 23, 2018
9.065
9.065
8.969
8.994
206,094
-0.03(-0.33%)
Jul 20, 2018
8.967
9.040
8.967
9.023
300,974
+0.10(+1.16%)
Jul 19, 2018
8.953
8.953
8.905
8.920
311,267
-0.04(-0.43%)
Jul 18, 2018
8.935
8.967
8.902
8.958
334,718
+0.01(+0.10%)
Jul 17, 2018
8.970
9.011
8.946
8.950
259,194
-0.08(-0.85%)
Jul 16, 2018
9.044
9.049
8.982
9.026
322,631
+0.02(+0.23%)
Jul 13, 2018
8.988
9.020
8.947
9.006
258,950
+0.04(+0.43%)
Jul 12, 2018
8.917
8.988
8.902
8.967
366,752
+0.07(+0.80%)
Jul 11, 2018
8.967
8.967
8.846
8.897
323,937
-0.07(-0.82%)
Jul 10, 2018
9.047
9.047
8.963
8.970
342,273
-0.05(-0.52%)
Jul 09, 2018
9.076
9.117
9.000
9.017
347,470
-0.02(-0.20%)
Jul 06, 2018
9.020
9.062
8.997
9.035
325,077
+0.02(+0.23%)
Jul 05, 2018
9.047
9.050
8.947
9.014
256,738
+0.07(+0.76%)
Jul 03, 2018
8.947
8.947
8.947
0
-0.01(-0.13%)
Jul 02, 2018
8.905
8.973
8.858
8.958
293,582
+0.10(+1.13%)
Jun 29, 2018
8.829
8.941
8.811
8.858
463,081
+0.07(+0.77%)
Jun 28, 2018
8.817
8.882
8.761
8.790
512,375
-0.01(-0.10%)
Jun 27, 2018
8.817
8.876
8.787
8.799
348,640
-0.04(-0.43%)
Jun 26, 2018
8.843
8.855
8.764
8.838
596,779
-0.01(-0.07%)
Jun 25, 2018
8.814
8.879
8.787
8.843
622,286
+0.04(+0.47%)
Jun 22, 2018
8.802
8.868
8.782
8.802
561,390
+0.00(+0.00%)
Jun 21, 2018
8.793
8.805
8.716
8.802
624,484
+0.01(+0.17%)
Jun 20, 2018
8.841
8.849
8.773
8.787
475,588
-0.08(-0.90%)
Jun 19, 2018
8.917
8.843
8.867
438,415
-0.05(-0.56%)
Jun 18, 2018
8.941
8.941
8.852
8.917
337,893
+0.01(+0.17%)
Jun 15, 2018
8.991
8.899
8.902
445,101
-0.09(-0.98%)
Jun 14, 2018
9.038
9.038
8.953
8.991
279,219
+0.02(+0.23%)
Jun 13, 2018
9.056
9.065
8.920
8.970
343,535
+0.02(+0.23%)
Jun 12, 2018
9.094
9.103
8.935
8.950
413,189
-0.11(-1.17%)
Jun 11, 2018
9.094
9.118
9.047
9.056
484,676
-0.05(-0.52%)
Jun 08, 2018
9.062
9.126
9.023
9.103
620,468
+0.09(+0.98%)
Jun 07, 2018
9.106
9.106
8.970
9.014
277,421
-0.05(-0.59%)
Jun 06, 2018
9.028
9.068
252,389
-0.08(-0.87%)
Jun 05, 2018
9.218
9.218
9.110
9.147
300,374
-0.04(-0.42%)
Jun 04, 2018
9.138
9.206
9.138
9.185
264,910
+0.08(+0.84%)
Jun 01, 2018
9.156
9.156
9.047
9.109
275,895
-0.01(-0.06%)
May 31, 2018
9.168
9.191
9.103
9.115
281,882
-0.11(-1.25%)
May 30, 2018
9.256
9.271
9.200
9.230
343,911
+0.18(+1.94%)
May 29, 2018
8.958
9.063
8.938
9.054
439,688
+0.07(+0.73%)
May 25, 2018
8.989
8.989
8.989
0
-0.02(-0.25%)
May 24, 2018
8.958
9.032
8.946
9.012
200,712
+0.00(+0.00%)
May 23, 2018
8.901
9.034
8.864
9.012
193,370
+0.10(+1.15%)
May 22, 2018
9.015
9.057
8.850
8.909
285,397
-0.13(-1.39%)
May 21, 2018
8.958
9.054
8.929
9.034
188,812
+0.09(+1.02%)
May 18, 2018
8.898
8.955
8.850
8.943
380,298
+0.04(+0.45%)
May 17, 2018
8.901
8.904
8.854
8.904
371,612
+0.02(+0.19%)
May 16, 2018
8.827
8.892
8.827
8.887
323,632
+0.05(+0.55%)
May 15, 2018
8.821
8.872
8.750
8.838
363,897
-0.03(-0.29%)
May 14, 2018
8.938
8.938
8.836
8.864
445,353
-0.03(-0.32%)
May 11, 2018
8.926
8.955
8.869
8.892
269,390
+0.00(+0.03%)
May 10, 2018
8.807
8.912
8.806
8.889
217,180
+0.13(+1.43%)
May 09, 2018
8.722
8.784
8.639
8.764
297,262
+0.09(+1.08%)
May 08, 2018
8.753
8.753
8.591
8.670
327,128
-0.08(-0.94%)
May 07, 2018
8.813
8.813
8.722
8.753
316,452
+0.01(+0.10%)
May 04, 2018
8.753
8.790
8.730
8.744
250,341
+0.01(+0.13%)
May 03, 2018
8.739
8.810
8.705
8.733
228,211
+0.02(+0.26%)
May 02, 2018
8.648
8.747
8.625
8.710
316,800
+0.07(+0.86%)
May 01, 2018
8.685
8.685
8.574
8.636
183,573
+0.01(+0.13%)
Apr 30, 2018
8.588
8.665
8.534
8.625
877,028
+0.05(+0.53%)
Apr 27, 2018
8.514
8.582
8.508
8.579
177,957
+0.07(+0.80%)
Apr 26, 2018
8.554
8.557
8.477
8.511
595,903
+0.01(+0.17%)
Apr 25, 2018
8.591
8.591
8.457
8.497
335,272
-0.12(-1.35%)
Apr 24, 2018
8.688
8.688
8.568
8.614
263,419
-0.04(-0.49%)
Apr 23, 2018
8.742
8.742
8.628
8.656
254,926
-0.05(-0.59%)
Apr 20, 2018
8.716
8.813
8.689
8.707
240,920
-0.06(-0.68%)
Apr 19, 2018
8.835
8.847
8.730
8.767
215,162
-0.07(-0.74%)
Apr 18, 2018
8.926
8.932
8.816
8.833
278,737
-0.08(-0.86%)
Apr 17, 2018
8.884
8.949
8.835
8.909
308,838
+0.08(+0.90%)
Apr 16, 2018
8.779
8.881
8.770
8.830
253,801
+0.05(+0.58%)
Apr 13, 2018
8.767
8.816
8.744
8.779
242,144
+0.03(+0.39%)
Apr 12, 2018
8.818
8.824
8.702
8.744
424,683
-0.07(-0.74%)
Apr 11, 2018
8.779
8.827
8.725
8.810
207,401
+0.01(+0.13%)
Apr 10, 2018
8.645
8.807
8.645
8.798
410,318
+0.16(+1.81%)
Apr 09, 2018
8.631
8.722
8.599
8.642
296,460
+0.03(+0.40%)
Apr 06, 2018
8.759
8.759
8.594
8.608
390,481
-0.13(-1.53%)
Apr 05, 2018
8.710
8.779
8.658
8.742
821,713
+0.05(+0.59%)
Apr 04, 2018
8.784
8.784
8.616
8.690
957,546
-0.08(-0.88%)
Apr 03, 2018
8.850
8.858
8.750
8.767
434,867
-0.01(-0.16%)
Apr 02, 2018
8.844
8.918
8.747
8.781
328,984
-0.07(-0.80%)
Mar 29, 2018
8.852
8.852
8.852
0
-0.02(-0.22%)
Mar 28, 2018
8.744
8.932
8.713
8.872
474,358
+0.13(+1.50%)
Mar 27, 2018
8.722
8.813
8.662
8.742
289,522
+0.07(+0.79%)
Mar 26, 2018
8.679
8.685
8.599
8.673
216,976
+0.04(+0.46%)
Mar 23, 2018
8.651
8.770
8.602
8.634
340,459
-0.01(-0.16%)
Mar 22, 2018
8.631
8.693
8.568
8.648
233,419
+0.01(+0.10%)
Mar 21, 2018
8.585
8.753
8.574
8.639
405,648
+0.13(+1.47%)
Mar 20, 2018
8.614
8.656
8.500
8.514
454,327
-0.07(-0.86%)
Mar 19, 2018
8.551
8.597
8.474
8.588
380,347
+0.06(+0.73%)
Mar 16, 2018
8.676
8.676
8.508
8.525
403,222
-0.14(-1.58%)
Mar 15, 2018
8.733
8.733
8.608
8.662
255,837
-0.05(-0.55%)
Mar 14, 2018
8.670
8.722
8.622
8.710
283,692
+0.05(+0.56%)
Mar 13, 2018
8.716
8.716
8.634
8.662
357,722
-0.04(-0.49%)
Mar 12, 2018
8.696
8.761
8.651
8.705
607,644
+0.05(+0.56%)
Mar 09, 2018
8.602
8.685
8.594
8.656
289,459
+0.07(+0.76%)
Mar 08, 2018
8.645
8.665
8.551
8.591
265,026
-0.02(-0.26%)
Mar 07, 2018
8.636
8.557
8.614
235,128
-0.02(-0.20%)
Mar 06, 2018
8.631
8.699
8.608
8.631
360,303
+0.01(+0.10%)
Mar 05, 2018
8.568
8.653
8.523
8.622
486,936
+0.03(+0.36%)
Mar 02, 2018
8.659
8.673
8.574
8.591
325,612
-0.12(-1.37%)
Mar 01, 2018
8.838
8.838
8.525
8.710
701,240
-0.07(-0.75%)
Feb 28, 2018
8.924
8.924
8.759
8.776
392,827
-0.15(-1.72%)
Feb 27, 2018
9.071
9.100
8.907
8.929
412,245
+0.13(+1.51%)
Feb 26, 2018
8.854
8.928
8.761
8.796
746,880
-0.00(-0.03%)
Feb 23, 2018
8.785
8.859
8.750
8.799
271,723
+0.09(+0.98%)
Feb 22, 2018
8.695
8.714
349,988
-0.07(-0.84%)
Feb 21, 2018
8.906
8.906
8.774
8.788
285,922
-0.12(-1.33%)
Feb 20, 2018
8.920
8.923
8.824
8.906
683,740
-0.01(-0.15%)
Feb 16, 2018
8.920
8.920
8.920
0
+0.00(+0.00%)
Feb 15, 2018
8.865
8.942
8.829
8.920
384,835
+0.11(+1.25%)
Feb 14, 2018
8.851
8.920
8.780
8.810
290,353
-0.05(-0.56%)
Feb 13, 2018
8.837
8.865
8.752
8.859
337,042
+0.05(+0.56%)
Feb 12, 2018
8.895
8.931
8.730
8.810
472,292
-0.01(-0.06%)
Feb 09, 2018
8.788
8.829
8.604
8.816
581,188
+0.03(+0.31%)
Feb 08, 2018
8.892
8.909
8.779
8.788
359,330
-0.02(-0.19%)
Feb 07, 2018
8.977
9.046
8.777
8.805
757,395
+0.03(+0.31%)
Feb 06, 2018
8.777
8.935
8.706
8.777
899,509
+0.07(+0.76%)
Feb 05, 2018
8.763
8.810
8.623
8.711
456,183
-0.11(-1.28%)
Feb 02, 2018
9.032
9.073
8.766
8.824
472,419
-0.30(-3.31%)
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.