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
T2 Biosystems CS
(NQ:
TTOO
)
2.190
-0.010 (-0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Jan 29, 2016
45400
46400
43350
44350
25
-1100.00(-2.42%)
Jan 28, 2016
48500
48500
42200
45450
27
-3000.00(-6.19%)
Jan 27, 2016
47850
48600
47100
48450
47
+600.00(+1.25%)
Jan 26, 2016
47750
48400
46300
47850
33
+500.00(+1.06%)
Jan 25, 2016
46300
48150
46000
47350
30
+800.00(+1.72%)
Jan 22, 2016
45050
46600
44600
46550
23
+2000.00(+4.49%)
Jan 21, 2016
45300
46542
43500
44550
23
-550.00(-1.22%)
Jan 20, 2016
40700
47025
40700
45100
23
+3300.00(+7.89%)
Jan 19, 2016
44350
48400
40200
41800
27
-2100.00(-4.78%)
Jan 15, 2016
42850
43900
43900
43900
20
-300.00(-0.68%)
Jan 14, 2016
41850
45550
39450
44200
16
+2550.00(+6.12%)
Jan 13, 2016
44750
45250
40400
41650
22
-2750.00(-6.19%)
Jan 12, 2016
45750
46850
41675
44400
30
-1150.00(-2.52%)
Jan 11, 2016
48850
49450
44300
45550
20
-3850.00(-7.79%)
Jan 08, 2016
50500
52202
49225
49400
22
-1000.00(-1.98%)
Jan 07, 2016
50700
52700
48750
50400
29
-1900.00(-3.63%)
Jan 06, 2016
52250
54100
51300
52300
21
-1450.00(-2.70%)
Jan 05, 2016
54750
55995
52850
53750
23
-1050.00(-1.92%)
Jan 04, 2016
53550
55150
51400
54800
21
+100.00(+0.18%)
Dec 31, 2015
54300
54700
54700
54700
29
-100.00(-0.18%)
Dec 30, 2015
54050
55650
52876
54800
23
+1100.00(+2.05%)
Dec 29, 2015
52850
53950
51700
53700
14
+950.00(+1.80%)
Dec 28, 2015
52250
53500
51750
52750
15
+250.00(+0.48%)
Dec 24, 2015
53700
52500
52500
52500
9
-1350.00(-2.51%)
Dec 23, 2015
53750
54550
52350
53850
44
+500.00(+0.94%)
Dec 22, 2015
53750
54450
52550
53350
22
-150.00(-0.28%)
Dec 21, 2015
53300
54700
52050
53500
33
-250.00(-0.47%)
Dec 18, 2015
52100
54300
51100
53750
89
+1600.00(+3.07%)
Dec 17, 2015
53100
54550
50950
52150
21
-950.00(-1.79%)
Dec 16, 2015
49000
53500
48475
53100
33
+4600.00(+9.48%)
Dec 15, 2015
47500
49575
47450
48500
40
+1750.00(+3.74%)
Dec 14, 2015
49350
49450
46750
46750
33
-1100.00(-2.30%)
Dec 11, 2015
48750
50200
47850
47850
58
-900.00(-1.85%)
Dec 10, 2015
47300
49700
45750
48750
48
+2850.00(+6.21%)
Dec 09, 2015
45750
47050
45750
45900
28
-350.00(-0.76%)
Dec 08, 2015
44550
47600
44450
46250
50
+1250.00(+2.78%)
Dec 07, 2015
46500
46664
44350
45000
80
-1250.00(-2.70%)
Dec 04, 2015
46750
48150
45300
46250
368
-4050.00(-8.05%)
Dec 03, 2015
54900
55900
50006
50300
44
-4650.00(-8.46%)
Dec 02, 2015
55000
57050
53550
54950
52
-3900.00(-6.63%)
Dec 01, 2015
59650
60000
58100
58850
7
-100.00(-0.17%)
Nov 30, 2015
58750
59850
57645
58950
16
+750.00(+1.29%)
Nov 27, 2015
57750
58600
57600
58200
6
+300.00(+0.52%)
Nov 25, 2015
56750
57900
57900
57900
21
+1250.00(+2.21%)
Nov 24, 2015
55550
56902
55200
56650
22
+1250.00(+2.26%)
Nov 23, 2015
53450
55932
53450
55400
32
+2700.00(+5.12%)
Nov 20, 2015
51650
54150
50150
52700
8
+1350.00(+2.63%)
Nov 19, 2015
52650
52650
50500
51350
7
-1100.00(-2.10%)
Nov 18, 2015
50850
53700
50650
52450
11
+1250.00(+2.44%)
Nov 17, 2015
54250
54550
50300
51200
14
-2800.00(-5.19%)
Nov 16, 2015
54400
55000
52300
54000
7
-350.00(-0.64%)
Nov 13, 2015
50700
55300
49650
54350
19
+3350.00(+6.57%)
Nov 12, 2015
52650
53150
50400
51000
10
-2350.00(-4.40%)
Nov 11, 2015
54700
55400
52775
53350
16
-1350.00(-2.47%)
Nov 10, 2015
55450
55450
52800
54700
11
+100.00(+0.18%)
Nov 09, 2015
55500
56000
53825
54600
11
+50.00(+0.09%)
Nov 06, 2015
53750
55550
52500
54550
11
+100.00(+0.18%)
Nov 05, 2015
55000
56900
52700
54450
7
-550.00(-1.00%)
Nov 04, 2015
55700
57200
51550
55000
16
-350.00(-0.63%)
Nov 03, 2015
57650
57700
47650
55350
49
-2050.00(-3.57%)
Nov 02, 2015
55100
58200
54250
57400
26
+1800.00(+3.24%)
Oct 30, 2015
55450
56400
54000
55600
22
+0.00(+0.00%)
Oct 29, 2015
58350
60550
55150
55600
11
-2750.00(-4.71%)
Oct 28, 2015
56550
59850
55928
58350
12
+1150.00(+2.01%)
Oct 27, 2015
58450
59950
55250
57200
27
+1000.00(+1.78%)
Oct 26, 2015
59050
59550
56050
56200
35
-2950.00(-4.99%)
Oct 23, 2015
59350
60150
57050
59150
43
+650.00(+1.11%)
Oct 22, 2015
58950
60550
56550
58500
26
-100.00(-0.17%)
Oct 21, 2015
56750
60750
54950
58600
26
+2400.00(+4.27%)
Oct 20, 2015
56650
57209
54750
56200
13
-250.00(-0.44%)
Oct 19, 2015
54150
56600
53250
56450
12
+2400.00(+4.44%)
Oct 16, 2015
57000
58700
52525
54050
15
-2500.00(-4.42%)
Oct 15, 2015
54250
57150
54200
56550
10
+2450.00(+4.53%)
Oct 14, 2015
54600
57000
52200
54100
20
-300.00(-0.55%)
Oct 13, 2015
56200
58200
53800
54400
13
-2950.00(-5.14%)
Oct 12, 2015
58450
58450
53700
57350
6
-1000.00(-1.71%)
Oct 09, 2015
60250
60550
58150
58350
6
-1550.00(-2.59%)
Oct 08, 2015
59950
61475
57650
59900
14
-700.00(-1.16%)
Oct 07, 2015
57600
61150
57600
60600
26
+3050.00(+5.30%)
Oct 06, 2015
55150
57600
52100
57550
28
+2950.00(+5.40%)
Oct 05, 2015
48850
55550
47750
54600
20
+6950.00(+14.59%)
Oct 02, 2015
44050
47800
43750
47650
10
+3050.00(+6.84%)
Oct 01, 2015
43950
49320
42800
44600
16
+800.00(+1.83%)
Sep 30, 2015
44550
47430
42250
43800
46
-450.00(-1.02%)
Sep 29, 2015
46050
48000
43550
44250
24
-2050.00(-4.43%)
Sep 28, 2015
50250
50400
45550
46300
19
-4650.00(-9.13%)
Sep 25, 2015
55750
58480
50000
50950
30
-4000.00(-7.28%)
Sep 24, 2015
55250
58690
53750
54950
16
-950.00(-1.70%)
Sep 23, 2015
56300
58530
55000
55900
24
-450.00(-0.80%)
Sep 22, 2015
59650
60690
55500
56350
15
-4500.00(-7.40%)
Sep 21, 2015
66250
69600
57025
60850
30
-1850.00(-2.95%)
Sep 18, 2015
61300
65550
61300
62700
33
-550.00(-0.87%)
Sep 17, 2015
61450
65000
60600
63250
19
+1750.00(+2.85%)
Sep 16, 2015
62800
64350
60050
61500
21
-900.00(-1.44%)
Sep 15, 2015
60300
63750
58000
62400
15
+1900.00(+3.14%)
Sep 14, 2015
61100
61100
59250
60500
7
-450.00(-0.74%)
Sep 11, 2015
59650
61500
57700
60950
9
+850.00(+1.41%)
Sep 10, 2015
59350
60500
57550
60100
14
+150.00(+0.25%)
Sep 09, 2015
60150
60900
57500
59950
13
-50.00(-0.08%)
Sep 08, 2015
56850
60750
56150
60000
15
+4100.00(+7.33%)
Sep 04, 2015
54200
55900
55900
55900
10
+600.00(+1.08%)
Sep 03, 2015
57700
57900
54750
55300
36
+200.00(+0.36%)
Sep 02, 2015
56500
56500
52600
55100
14
-2000.00(-3.50%)
Sep 01, 2015
58200
58500
55100
57100
17
-2300.00(-3.87%)
Aug 31, 2015
60400
60900
59300
59400
6
-1100.00(-1.82%)
Aug 28, 2015
60000
60650
59204
60500
10
+200.00(+0.33%)
Aug 27, 2015
60650
61050
59500
60300
18
+0.00(+0.00%)
Aug 26, 2015
57850
60650
55000
60300
60
+3800.00(+6.73%)
Aug 25, 2015
62600
62600
56500
56500
22
-3300.00(-5.52%)
Aug 24, 2015
60450
61550
55400
59800
30
-2500.00(-4.01%)
Aug 21, 2015
60500
64850
60500
62300
15
-200.00(-0.32%)
Aug 20, 2015
61250
63400
58550
62500
21
+200.00(+0.32%)
Aug 19, 2015
65200
65200
60600
62300
20
-3950.00(-5.96%)
Aug 18, 2015
66950
68255
65900
66250
10
-1300.00(-1.92%)
Aug 17, 2015
65500
67750
63200
67550
18
+2600.00(+4.00%)
Aug 14, 2015
64200
65000
61425
64950
14
+450.00(+0.70%)
Aug 13, 2015
64500
66875
63400
64500
16
+200.00(+0.31%)
Aug 12, 2015
62450
64800
61250
64300
10
+1300.00(+2.06%)
Aug 11, 2015
63750
65495
60650
63000
20
-800.00(-1.25%)
Aug 10, 2015
65800
70700
62300
63800
30
-1500.00(-2.30%)
Aug 07, 2015
70050
70050
64250
65300
19
-4900.00(-6.98%)
Aug 06, 2015
74900
74900
69500
70200
16
-4500.00(-6.02%)
Aug 05, 2015
75000
76750
71792
74700
33
+2900.00(+4.04%)
Aug 04, 2015
71800
73185
69700
71800
9
+300.00(+0.42%)
Aug 03, 2015
72950
74900
70690
71500
9
-550.00(-0.76%)
Jul 31, 2015
71400
73035
70650
72050
18
+650.00(+0.91%)
Jul 30, 2015
71400
72450
69200
71400
15
-1050.00(-1.45%)
Jul 29, 2015
70450
73740
69800
72450
14
+1900.00(+2.69%)
Jul 28, 2015
69050
79350
68215
70550
23
+1500.00(+2.17%)
Jul 27, 2015
71450
71450
68050
69050
27
-3200.00(-4.43%)
Jul 24, 2015
75000
76040
72050
72250
17
-2950.00(-3.92%)
Jul 23, 2015
77350
77990
74750
75200
17
-1550.00(-2.02%)
Jul 22, 2015
77850
77920
74550
76750
30
-1250.00(-1.60%)
Jul 21, 2015
80100
80100
75700
78000
40
-2550.00(-3.17%)
Jul 20, 2015
82800
83050
79250
80550
16
-2450.00(-2.95%)
Jul 17, 2015
82350
83650
79500
83000
23
+1700.00(+2.09%)
Jul 16, 2015
81150
84700
79800
81300
32
+900.00(+1.12%)
Jul 15, 2015
82500
83346
79300
80400
16
-2100.00(-2.55%)
Jul 14, 2015
84000
84800
81550
82500
17
-1900.00(-2.25%)
Jul 13, 2015
84700
85500
81300
84400
12
+250.00(+0.30%)
Jul 10, 2015
80150
86350
79500
84150
23
+4200.00(+5.25%)
Jul 09, 2015
81600
82500
78750
79950
18
+450.00(+0.57%)
Jul 08, 2015
81150
82500
78800
79500
14
-2400.00(-2.93%)
Jul 07, 2015
81650
82500
80250
81900
20
+600.00(+0.74%)
Jul 06, 2015
77600
81950
76350
81300
25
+3700.00(+4.77%)
Jul 02, 2015
78700
77600
77600
77600
16
-900.00(-1.15%)
Jul 01, 2015
81565
81750
76850
78500
22
-2650.00(-3.27%)
Jun 30, 2015
79500
82000
79500
81150
16
+250.00(+0.31%)
Jun 29, 2015
83300
83850
79650
80900
21
-3400.00(-4.03%)
Jun 26, 2015
84450
85300
82700
84300
81
-350.00(-0.41%)
Jun 25, 2015
87500
87500
82500
84650
15
-2400.00(-2.76%)
Jun 24, 2015
90550
90550
85350
87050
16
-4050.00(-4.45%)
Jun 23, 2015
91600
91800
90000
91100
11
-500.00(-0.55%)
Jun 22, 2015
92700
92900
90200
91600
18
-1350.00(-1.45%)
Jun 19, 2015
92900
93850
90250
92950
28
-600.00(-0.64%)
Jun 18, 2015
94150
95000
91050
93550
59
-200.00(-0.21%)
Jun 17, 2015
91500
94950
91350
93750
9
+2500.00(+2.74%)
Jun 16, 2015
89700
92350
89700
91250
9
+1250.00(+1.39%)
Jun 15, 2015
88950
93610
88000
90000
22
-5000.00(-5.26%)
Jun 12, 2015
93350
95600
90200
95000
20
+1450.00(+1.55%)
Jun 11, 2015
91350
93900
91000
93550
14
+1950.00(+2.13%)
Jun 10, 2015
91000
91900
88750
91600
22
+1250.00(+1.38%)
Jun 09, 2015
90000
91150
87500
90350
7
+400.00(+0.44%)
Jun 08, 2015
90300
90950
87300
89950
13
-650.00(-0.72%)
Jun 05, 2015
89950
91100
89350
90600
14
+300.00(+0.33%)
Jun 04, 2015
88450
90700
86850
90300
23
+1050.00(+1.18%)
Jun 03, 2015
89000
89950
87350
89250
14
+1750.00(+2.00%)
Jun 02, 2015
85950
89950
85000
87500
17
+1400.00(+1.63%)
Jun 01, 2015
83750
86745
82158
86100
9
+2150.00(+2.56%)
May 29, 2015
84900
85678
83800
83950
11
-1200.00(-1.41%)
May 28, 2015
85350
86550
83500
85150
7
-250.00(-0.29%)
May 27, 2015
82850
86100
81750
85400
11
+2300.00(+2.77%)
May 26, 2015
86200
86200
81400
83100
9
-2800.00(-3.26%)
May 22, 2015
86000
85900
85900
85900
9
-350.00(-0.41%)
May 21, 2015
82555
86450
81044
86250
12
+4050.00(+4.93%)
May 20, 2015
83500
83500
78650
82200
15
-50.00(-0.06%)
May 19, 2015
87930
87934
81150
82250
23
-4750.00(-5.46%)
May 18, 2015
85715
87400
85370
87000
9
+1600.00(+1.87%)
May 15, 2015
84950
86400
83550
85400
10
+450.00(+0.53%)
May 14, 2015
85750
86500
84150
84950
11
+550.00(+0.65%)
May 13, 2015
86300
86300
83600
84400
9
-1050.00(-1.23%)
May 12, 2015
83100
85850
82350
85450
21
+2250.00(+2.70%)
May 11, 2015
79900
84000
79400
83200
20
+3600.00(+4.52%)
May 08, 2015
78350
82300
78350
79600
15
+750.00(+0.95%)
May 07, 2015
81250
83100
78450
78850
25
-2100.00(-2.59%)
May 06, 2015
81300
84200
76650
80950
69
+6350.00(+8.51%)
May 05, 2015
76350
78150
73775
74600
19
-2350.00(-3.05%)
May 04, 2015
76050
80025
75900
76950
26
+1300.00(+1.72%)
May 01, 2015
76650
78450
73150
75650
34
-1700.00(-2.20%)
Apr 30, 2015
79500
79500
76400
77350
17
-1950.00(-2.46%)
Apr 29, 2015
79950
82150
78750
79300
20
-1500.00(-1.86%)
Apr 28, 2015
82550
82750
79000
80800
9
-2150.00(-2.59%)
Apr 27, 2015
84500
86250
82350
82950
16
-1650.00(-1.95%)
Apr 24, 2015
87800
88790
83800
84600
7
-2800.00(-3.20%)
Apr 23, 2015
82500
88250
79700
87400
21
+6900.00(+8.57%)
Apr 22, 2015
85900
89570
79250
80500
31
-5750.00(-6.67%)
Apr 21, 2015
88100
90000
85775
86250
15
-1600.00(-1.82%)
Apr 20, 2015
95100
96030
85450
87850
45
-6900.00(-7.28%)
Apr 17, 2015
95850
96590
91525
94750
17
-1850.00(-1.92%)
Apr 16, 2015
97550
98700
95000
96600
10
-850.00(-0.87%)
Apr 15, 2015
96050
99490
89700
97450
12
+2100.00(+2.20%)
Apr 14, 2015
95950
98570
94300
95350
8
-900.00(-0.94%)
Apr 13, 2015
93800
97050
92950
96250
22
+3050.00(+3.27%)
Apr 10, 2015
95650
96250
92500
93200
15
-1750.00(-1.84%)
Apr 09, 2015
92050
95000
91350
94950
22
+2650.00(+2.87%)
Apr 08, 2015
89600
92350
86700
92300
31
+6050.00(+7.01%)
Apr 07, 2015
88500
88700
84500
86250
10
-2000.00(-2.27%)
Apr 06, 2015
84400
88700
83700
88250
17
+3850.00(+4.56%)
Apr 02, 2015
82300
84400
84400
84400
16
+3400.00(+4.20%)
Apr 01, 2015
78000
83740
77050
81000
23
+3400.00(+4.38%)
Mar 31, 2015
79350
79970
77200
77600
17
-1350.00(-1.71%)
Mar 30, 2015
79100
81000
78800
78950
11
-950.00(-1.19%)
Mar 27, 2015
78750
80850
78300
79900
13
+1600.00(+2.04%)
Mar 26, 2015
80000
80000
77530
78300
20
-1750.00(-2.19%)
Mar 25, 2015
83450
83900
78750
80050
26
-3450.00(-4.13%)
Mar 24, 2015
82800
84950
82600
83500
12
+850.00(+1.03%)
Mar 23, 2015
83450
83750
81250
82650
15
-1200.00(-1.43%)
Mar 20, 2015
83750
84750
81350
83850
30
-950.00(-1.12%)
Mar 19, 2015
83750
85550
82750
84800
36
+1250.00(+1.50%)
Mar 18, 2015
85000
86840
81500
83550
69
+3850.00(+4.83%)
Mar 17, 2015
78750
82279
77500
79700
76
+4500.00(+5.98%)
Mar 16, 2015
75000
76525
73850
75200
38
+150.00(+0.20%)
Mar 13, 2015
75000
75450
74604
75050
15
+150.00(+0.20%)
Mar 12, 2015
76600
76850
74150
74900
38
-1450.00(-1.90%)
Mar 11, 2015
76100
78050
75050
76350
22
+800.00(+1.06%)
Mar 10, 2015
77500
77525
74400
75550
22
-2250.00(-2.89%)
Mar 09, 2015
75700
78250
75000
77800
14
+2350.00(+3.11%)
Mar 06, 2015
75350
76750
74500
75450
22
-200.00(-0.26%)
Mar 05, 2015
75050
78790
74000
75650
27
+350.00(+0.46%)
Mar 04, 2015
75000
76250
74200
75300
27
-700.00(-0.92%)
Mar 03, 2015
78800
79990
75950
76000
22
-2800.00(-3.55%)
Mar 02, 2015
80450
82900
73550
78800
53
-4100.00(-4.95%)
Feb 27, 2015
83250
83850
82500
82900
9
-800.00(-0.96%)
Feb 26, 2015
84250
84500
83500
83700
7
-400.00(-0.48%)
Feb 25, 2015
84850
85850
83000
84100
24
-550.00(-0.65%)
Feb 24, 2015
82500
84750
82500
84650
34
+2100.00(+2.54%)
Feb 23, 2015
87750
87750
82500
82550
32
-5050.00(-5.76%)
Feb 20, 2015
93550
93550
85650
87600
20
-5650.00(-6.06%)
Feb 19, 2015
96450
100000
92500
93250
19
-5950.00(-6.00%)
Feb 18, 2015
98750
102500
97850
99200
7
-850.00(-0.85%)
Feb 17, 2015
99000
100050
98900
100050
5
+300.00(+0.30%)
Feb 13, 2015
100800
99750
99750
99750
10
-750.00(-0.75%)
Feb 12, 2015
98750
101050
98750
100500
3
+1800.00(+1.82%)
Feb 11, 2015
98500
99250
95950
98700
7
+800.00(+0.82%)
Feb 10, 2015
101500
102300
97500
97900
6
-3700.00(-3.64%)
Feb 09, 2015
101000
103460
101000
101600
4
-350.00(-0.34%)
Feb 06, 2015
104950
105250
100100
101950
17
-2600.00(-2.49%)
Feb 05, 2015
97750
105000
96300
104550
13
+6950.00(+7.12%)
Feb 04, 2015
104750
105050
96000
97600
10
-7400.00(-7.05%)
Feb 03, 2015
104550
111066
104200
105000
25
-1900.00(-1.78%)
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.