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
Daktronics Inc
(NQ:
DAKT
)
11.40
+0.10 (+0.85%)
Streaming Delayed Price
Updated: 10:35 AM EDT, May 28, 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, 2021
4.860
4.950
4.800
4.800
258,000
-0.06(-1.23%)
Jan 28, 2021
5.030
5.030
4.770
4.860
252,637
-0.16(-3.19%)
Jan 27, 2021
4.970
5.170
4.910
5.020
235,505
-0.10(-1.95%)
Jan 26, 2021
5.290
5.290
4.990
5.120
429,977
-0.18(-3.40%)
Jan 25, 2021
5.190
5.320
5.140
5.300
90,181
+0.07(+1.34%)
Jan 22, 2021
5.120
5.260
5.070
5.230
155,700
+0.08(+1.55%)
Jan 21, 2021
5.210
5.230
5.070
5.150
173,709
-0.03(-0.58%)
Jan 20, 2021
5.250
5.280
5.120
5.180
133,590
-0.03(-0.58%)
Jan 19, 2021
5.310
5.400
5.175
5.210
172,252
-0.10(-1.88%)
Jan 15, 2021
5.230
5.370
5.200
5.310
137,200
+0.03(+0.57%)
Jan 14, 2021
5.250
5.390
5.220
5.280
133,979
+0.08(+1.54%)
Jan 13, 2021
5.110
5.250
5.040
5.200
159,227
+0.06(+1.17%)
Jan 12, 2021
5.230
5.250
5.105
5.140
84,085
-0.07(-1.34%)
Jan 11, 2021
5.160
5.250
5.090
5.210
161,996
-0.01(-0.19%)
Jan 08, 2021
5.350
5.350
5.130
5.220
193,300
-0.09(-1.69%)
Jan 07, 2021
5.230
5.330
5.190
5.310
203,775
+0.11(+2.12%)
Jan 06, 2021
4.910
5.250
4.910
5.200
380,908
+0.38(+7.88%)
Jan 05, 2021
4.800
4.900
4.790
4.820
248,853
+0.01(+0.21%)
Jan 04, 2021
4.680
4.820
4.640
4.810
186,739
+0.13(+2.78%)
Dec 31, 2020
4.680
4.680
4.680
202,320
+0.03(+0.65%)
Dec 30, 2020
4.660
4.720
4.615
4.650
202,320
-0.02(-0.43%)
Dec 29, 2020
4.720
4.760
4.590
4.670
239,712
-0.07(-1.48%)
Dec 28, 2020
4.800
4.990
4.660
4.740
220,503
-0.06(-1.25%)
Dec 24, 2020
4.880
4.880
4.760
4.800
68,200
-0.06(-1.23%)
Dec 23, 2020
4.750
4.950
4.748
4.860
174,229
+0.12(+2.53%)
Dec 22, 2020
5.020
5.020
4.700
4.740
192,792
-0.27(-5.39%)
Dec 21, 2020
4.870
5.070
4.810
5.010
210,932
+0.06(+1.21%)
Dec 18, 2020
5.270
5.450
4.880
4.950
1,170,500
-0.28(-5.35%)
Dec 17, 2020
5.250
5.300
5.090
5.230
284,218
-0.03(-0.57%)
Dec 16, 2020
4.950
5.360
4.850
5.260
404,712
+0.31(+6.26%)
Dec 15, 2020
4.800
4.970
4.740
4.950
271,998
+0.08(+1.64%)
Dec 14, 2020
4.600
4.960
4.600
4.870
403,764
+0.28(+6.10%)
Dec 11, 2020
4.640
4.700
4.500
4.590
274,100
-0.04(-0.86%)
Dec 10, 2020
4.560
4.710
4.550
4.630
239,142
+0.06(+1.31%)
Dec 09, 2020
4.670
4.730
4.540
4.570
154,945
-0.07(-1.51%)
Dec 08, 2020
4.510
4.680
4.510
4.640
170,694
+0.09(+1.98%)
Dec 07, 2020
4.660
4.680
4.510
4.550
144,477
-0.14(-2.99%)
Dec 04, 2020
4.510
4.720
4.470
4.690
210,100
+0.21(+4.69%)
Dec 03, 2020
4.470
4.520
4.450
4.480
87,487
-0.01(-0.22%)
Dec 02, 2020
4.520
4.570
4.360
4.490
152,516
-0.07(-1.54%)
Dec 01, 2020
4.530
4.640
4.440
4.560
232,485
+0.05(+1.11%)
Nov 30, 2020
4.540
4.610
4.450
4.510
192,023
-0.07(-1.53%)
Nov 27, 2020
4.650
4.680
4.460
4.580
98,600
-0.08(-1.72%)
Nov 25, 2020
4.710
4.710
4.550
4.660
88,800
-0.08(-1.69%)
Nov 24, 2020
4.460
4.850
4.450
4.740
248,928
+0.30(+6.76%)
Nov 23, 2020
4.410
4.480
4.370
4.440
99,346
+0.08(+1.83%)
Nov 20, 2020
4.320
4.420
4.260
4.360
120,300
+0.00(+0.00%)
Nov 19, 2020
4.430
4.440
4.150
4.360
332,466
-0.08(-1.80%)
Nov 18, 2020
4.370
4.460
4.260
4.440
166,397
+0.08(+1.83%)
Nov 17, 2020
4.230
4.410
4.230
4.360
121,763
+0.08(+1.87%)
Nov 16, 2020
4.310
4.340
4.160
4.280
366,938
+0.05(+1.18%)
Nov 13, 2020
4.200
4.280
4.160
4.230
60,200
+0.04(+0.95%)
Nov 12, 2020
4.310
4.310
4.170
4.190
99,691
-0.16(-3.68%)
Nov 11, 2020
4.390
4.390
4.270
4.350
102,813
-0.05(-1.14%)
Nov 10, 2020
4.250
4.450
4.250
4.400
176,974
+0.19(+4.51%)
Nov 09, 2020
4.370
4.410
4.200
4.210
219,439
+0.04(+0.96%)
Nov 06, 2020
4.070
4.210
4.020
4.170
154,100
+0.10(+2.46%)
Nov 05, 2020
4.070
4.110
4.030
4.070
94,846
+0.01(+0.25%)
Nov 04, 2020
4.040
4.070
3.990
4.060
70,828
-0.04(-0.98%)
Nov 03, 2020
4.070
4.110
4.030
4.100
93,010
+0.09(+2.24%)
Nov 02, 2020
3.920
4.020
3.917
4.010
168,677
+0.11(+2.82%)
Oct 30, 2020
3.950
3.990
3.880
3.900
114,600
-0.08(-1.89%)
Oct 29, 2020
3.970
4.010
3.900
3.975
103,461
-0.02(-0.38%)
Oct 28, 2020
3.910
4.020
3.900
3.990
192,494
+0.01(+0.25%)
Oct 27, 2020
4.030
4.050
3.930
3.980
196,076
-0.06(-1.49%)
Oct 26, 2020
4.000
4.050
3.970
4.040
170,365
+0.02(+0.50%)
Oct 23, 2020
3.980
4.050
3.970
4.020
71,500
+0.06(+1.52%)
Oct 22, 2020
3.880
3.990
3.850
3.960
247,523
+0.09(+2.33%)
Oct 21, 2020
3.990
4.000
3.860
3.870
154,397
-0.12(-3.01%)
Oct 20, 2020
4.010
4.070
3.970
3.990
86,934
+0.02(+0.50%)
Oct 19, 2020
4.060
4.100
3.950
3.970
148,403
-0.09(-2.22%)
Oct 16, 2020
4.140
4.190
4.050
4.060
87,500
-0.12(-2.87%)
Oct 15, 2020
4.160
4.200
4.090
4.180
111,640
+0.01(+0.24%)
Oct 14, 2020
4.170
4.200
4.130
4.170
67,433
+0.04(+0.97%)
Oct 13, 2020
4.130
4.200
4.020
4.130
236,421
-0.06(-1.43%)
Oct 12, 2020
4.210
4.230
4.150
4.190
107,136
-0.04(-0.95%)
Oct 09, 2020
4.120
4.240
4.100
4.230
141,800
+0.14(+3.42%)
Oct 08, 2020
4.110
4.170
3.970
4.090
238,401
+0.01(+0.25%)
Oct 07, 2020
4.030
4.120
4.020
4.080
114,271
+0.07(+1.75%)
Oct 06, 2020
4.070
4.200
4.000
4.010
172,997
-0.02(-0.50%)
Oct 05, 2020
4.010
4.190
4.000
4.030
141,682
+0.03(+0.75%)
Oct 02, 2020
3.930
4.020
3.880
4.000
120,100
-0.01(-0.25%)
Oct 01, 2020
4.010
4.040
3.890
4.010
106,018
+0.05(+1.26%)
Sep 30, 2020
4.050
4.130
3.930
3.960
152,280
-0.11(-2.70%)
Sep 29, 2020
4.100
4.110
4.020
4.070
89,993
-0.03(-0.73%)
Sep 28, 2020
3.980
4.150
3.980
4.100
113,848
+0.13(+3.27%)
Sep 25, 2020
4.010
4.030
3.850
3.970
261,600
-0.08(-1.98%)
Sep 24, 2020
3.940
4.090
3.900
4.050
116,858
+0.14(+3.58%)
Sep 23, 2020
4.040
4.120
3.910
3.910
167,084
-0.14(-3.46%)
Sep 22, 2020
4.080
4.204
3.953
4.050
148,043
+0.00(+0.00%)
Sep 21, 2020
4.410
4.410
4.020
4.050
238,042
-0.41(-9.19%)
Sep 18, 2020
4.340
4.490
4.310
4.460
525,600
+0.17(+3.96%)
Sep 17, 2020
4.130
4.320
4.080
4.290
757,949
+0.11(+2.63%)
Sep 16, 2020
4.080
4.180
4.070
4.180
108,472
+0.07(+1.70%)
Sep 15, 2020
4.280
4.280
4.070
4.110
138,226
-0.13(-3.07%)
Sep 14, 2020
4.330
4.330
4.195
4.240
142,989
-0.08(-1.97%)
Sep 11, 2020
4.280
4.340
4.200
4.325
154,300
+0.08(+1.76%)
Sep 10, 2020
4.240
4.280
4.210
4.250
154,264
+0.04(+0.95%)
Sep 09, 2020
4.150
4.340
4.070
4.210
229,159
+0.07(+1.69%)
Sep 08, 2020
4.100
4.170
4.010
4.140
177,908
+0.04(+0.98%)
Sep 04, 2020
4.140
4.156
4.040
4.100
101,800
-0.01(-0.24%)
Sep 03, 2020
4.160
4.160
4.080
4.110
137,868
-0.04(-0.96%)
Sep 02, 2020
4.150
4.210
4.070
4.150
161,186
-0.03(-0.72%)
Sep 01, 2020
4.380
4.380
4.160
4.180
152,163
-0.24(-5.43%)
Aug 31, 2020
4.440
4.460
4.350
4.420
212,872
-0.04(-0.90%)
Aug 28, 2020
4.270
4.460
4.230
4.460
194,000
+0.20(+4.69%)
Aug 27, 2020
4.180
4.320
4.135
4.260
184,503
+0.08(+1.91%)
Aug 26, 2020
3.950
4.340
3.920
4.180
349,029
+0.36(+9.42%)
Aug 25, 2020
3.820
3.950
3.800
3.820
272,879
+0.02(+0.53%)
Aug 24, 2020
3.860
3.860
3.720
3.800
198,793
-0.02(-0.39%)
Aug 21, 2020
3.810
3.880
3.760
3.815
173,800
-0.02(-0.65%)
Aug 20, 2020
3.930
3.987
3.810
3.840
238,994
-0.10(-2.54%)
Aug 19, 2020
4.050
4.130
3.930
3.940
410,051
-0.13(-3.19%)
Aug 18, 2020
4.110
4.110
4.020
4.070
121,271
-0.05(-1.21%)
Aug 17, 2020
4.270
4.290
4.040
4.120
219,557
-0.17(-3.96%)
Aug 14, 2020
4.300
4.320
4.230
4.290
99,700
-0.06(-1.38%)
Aug 13, 2020
4.260
4.390
4.260
4.350
78,545
+0.07(+1.64%)
Aug 12, 2020
4.400
4.550
4.250
4.280
209,400
-0.09(-2.06%)
Aug 11, 2020
4.460
4.590
4.340
4.370
121,545
-0.08(-1.80%)
Aug 10, 2020
4.240
4.500
4.210
4.450
276,020
+0.21(+4.95%)
Aug 07, 2020
4.070
4.270
4.000
4.240
249,700
+0.17(+4.05%)
Aug 06, 2020
4.120
4.130
4.050
4.075
148,597
-0.05(-1.33%)
Aug 05, 2020
4.090
4.140
4.000
4.130
198,856
+0.06(+1.47%)
Aug 04, 2020
4.240
4.250
4.055
4.070
175,454
-0.19(-4.46%)
Aug 03, 2020
4.170
4.350
4.150
4.260
211,246
+0.09(+2.16%)
Jul 31, 2020
4.060
4.190
3.960
4.170
247,600
+0.07(+1.71%)
Jul 30, 2020
4.060
4.140
4.020
4.100
86,372
-0.04(-0.97%)
Jul 29, 2020
4.080
4.170
4.050
4.140
127,878
+0.07(+1.72%)
Jul 28, 2020
4.170
4.170
4.040
4.070
103,112
-0.14(-3.33%)
Jul 27, 2020
4.200
4.360
4.140
4.210
121,722
+0.01(+0.24%)
Jul 24, 2020
4.280
4.280
4.170
4.200
79,200
-0.08(-1.87%)
Jul 23, 2020
4.210
4.290
4.200
4.280
83,668
+0.06(+1.30%)
Jul 22, 2020
4.230
4.330
4.210
4.225
147,011
-0.06(-1.29%)
Jul 21, 2020
4.330
4.430
4.210
4.280
227,358
-0.04(-0.81%)
Jul 20, 2020
4.360
4.373
4.250
4.315
65,928
-0.04(-1.03%)
Jul 17, 2020
4.290
4.380
4.270
4.360
112,000
+0.06(+1.40%)
Jul 16, 2020
4.290
4.310
4.230
4.300
101,154
-0.01(-0.23%)
Jul 15, 2020
4.270
4.390
4.270
4.310
204,225
+0.17(+4.11%)
Jul 14, 2020
4.110
4.150
4.040
4.140
119,107
+0.04(+0.98%)
Jul 13, 2020
4.200
4.213
4.040
4.100
130,477
-0.06(-1.44%)
Jul 10, 2020
4.090
4.170
4.080
4.160
92,300
+0.07(+1.71%)
Jul 09, 2020
4.170
4.200
3.880
4.090
292,431
-0.08(-1.92%)
Jul 08, 2020
4.190
4.210
4.090
4.170
110,145
-0.03(-0.71%)
Jul 07, 2020
4.320
4.320
4.115
4.200
225,142
-0.12(-2.78%)
Jul 06, 2020
4.430
4.430
4.290
4.320
96,967
-0.03(-0.69%)
Jul 02, 2020
4.320
4.410
4.320
4.350
151,700
+0.07(+1.64%)
Jul 01, 2020
4.330
4.380
4.160
4.280
197,851
-0.07(-1.61%)
Jun 30, 2020
4.270
4.380
4.250
4.350
218,974
+0.06(+1.40%)
Jun 29, 2020
4.240
4.395
4.200
4.290
155,023
+0.09(+2.26%)
Jun 26, 2020
4.020
4.300
3.940
4.195
556,800
+0.15(+3.58%)
Jun 25, 2020
4.070
4.110
3.990
4.050
161,374
-0.05(-1.22%)
Jun 24, 2020
4.200
4.210
4.060
4.100
211,599
-0.12(-2.84%)
Jun 23, 2020
4.300
4.330
4.220
4.220
196,127
-0.02(-0.47%)
Jun 22, 2020
4.330
4.340
4.230
4.240
213,249
-0.12(-2.75%)
Jun 19, 2020
4.410
4.560
4.350
4.360
511,100
+0.03(+0.69%)
Jun 18, 2020
4.440
4.470
4.250
4.330
413,607
-0.13(-2.91%)
Jun 17, 2020
4.670
4.680
4.460
4.460
182,529
-0.19(-4.09%)
Jun 16, 2020
4.710
4.830
4.610
4.650
247,375
+0.06(+1.31%)
Jun 15, 2020
4.460
4.660
4.410
4.590
172,827
+0.01(+0.22%)
Jun 12, 2020
4.550
4.730
4.430
4.580
148,300
+0.17(+3.85%)
Jun 11, 2020
4.821
4.920
4.395
4.410
268,572
-0.64(-12.67%)
Jun 10, 2020
5.100
5.400
5.020
5.050
325,771
+0.22(+4.55%)
Jun 09, 2020
4.850
4.960
4.720
4.830
213,858
-0.09(-1.83%)
Jun 08, 2020
5.100
5.100
4.900
4.920
225,553
-0.10(-1.99%)
Jun 05, 2020
5.040
5.090
4.910
5.020
263,800
+0.13(+2.76%)
Jun 04, 2020
4.510
4.990
4.450
4.885
281,021
+0.33(+7.13%)
Jun 03, 2020
4.340
4.620
4.327
4.560
261,621
+0.25(+5.80%)
Jun 02, 2020
4.330
4.395
4.240
4.310
246,010
+0.02(+0.47%)
Jun 01, 2020
4.250
4.370
4.220
4.290
163,530
+0.05(+1.18%)
May 29, 2020
4.370
4.430
4.050
4.240
747,900
-0.18(-4.07%)
May 28, 2020
4.610
4.610
4.390
4.420
133,793
-0.13(-2.86%)
May 27, 2020
4.250
4.570
4.210
4.550
158,859
+0.36(+8.59%)
May 26, 2020
4.430
4.500
4.150
4.190
132,253
-0.09(-2.10%)
May 22, 2020
4.320
4.320
4.106
4.280
141,900
-0.01(-0.35%)
May 21, 2020
4.380
4.390
4.150
4.295
198,471
-0.08(-1.94%)
May 20, 2020
4.280
4.600
4.250
4.380
266,054
+0.17(+4.04%)
May 19, 2020
4.060
4.330
3.990
4.210
277,760
+0.17(+4.08%)
May 18, 2020
3.940
4.080
3.820
4.045
373,797
+0.25(+6.73%)
May 15, 2020
3.800
3.850
3.720
3.790
150,000
+0.00(+0.00%)
May 14, 2020
3.860
3.860
3.690
3.790
179,674
-0.15(-3.81%)
May 13, 2020
4.070
4.118
3.790
3.940
255,448
-0.15(-3.67%)
May 12, 2020
4.160
4.180
4.010
4.090
303,712
-0.06(-1.45%)
May 11, 2020
4.300
4.340
4.150
4.150
334,952
-0.20(-4.60%)
May 08, 2020
4.280
4.350
4.190
4.350
124,200
+0.17(+4.07%)
May 07, 2020
4.330
4.370
4.150
4.180
136,181
-0.11(-2.56%)
May 06, 2020
4.260
4.350
4.250
4.290
163,967
+0.03(+0.70%)
May 05, 2020
4.400
4.450
4.250
4.260
226,431
-0.11(-2.52%)
May 04, 2020
4.410
4.410
4.270
4.370
84,203
-0.08(-1.80%)
May 01, 2020
4.430
4.495
4.370
4.450
156,200
-0.07(-1.55%)
Apr 30, 2020
4.620
4.620
4.430
4.520
124,753
-0.21(-4.44%)
Apr 29, 2020
4.750
4.870
4.700
4.730
227,531
+0.10(+2.16%)
Apr 28, 2020
4.560
4.670
4.500
4.630
129,107
+0.20(+4.51%)
Apr 27, 2020
4.340
4.500
4.330
4.430
241,064
+0.12(+2.78%)
Apr 24, 2020
4.530
4.544
4.310
4.310
123,100
-0.22(-4.86%)
Apr 23, 2020
4.460
4.623
4.421
4.530
147,351
+0.07(+1.57%)
Apr 22, 2020
4.500
4.530
4.420
4.460
87,744
+0.06(+1.36%)
Apr 21, 2020
4.360
4.470
4.330
4.400
176,075
-0.09(-2.00%)
Apr 20, 2020
4.560
4.570
4.330
4.490
190,252
-0.14(-3.02%)
Apr 17, 2020
4.950
4.950
4.600
4.630
167,800
-0.18(-3.74%)
Apr 16, 2020
4.700
4.960
4.620
4.810
178,226
+0.12(+2.56%)
Apr 15, 2020
4.670
4.800
4.638
4.690
145,570
-0.01(-0.21%)
Apr 14, 2020
4.980
5.080
4.670
4.700
286,099
-0.20(-4.08%)
Apr 13, 2020
4.730
4.930
4.710
4.900
216,431
+0.12(+2.51%)
Apr 09, 2020
4.750
5.045
4.580
4.780
391,400
+0.06(+1.27%)
Apr 08, 2020
4.240
4.720
4.174
4.720
279,414
+0.56(+13.46%)
Apr 07, 2020
4.550
4.600
4.090
4.160
720,655
-0.29(-6.52%)
Apr 06, 2020
4.210
4.540
4.200
4.450
221,974
+0.25(+5.95%)
Apr 03, 2020
4.310
4.320
4.100
4.200
308,700
-0.18(-4.11%)
Apr 02, 2020
4.380
4.550
4.315
4.380
271,396
-0.04(-0.90%)
Apr 01, 2020
4.800
4.850
4.390
4.420
682,049
-0.51(-10.34%)
Mar 31, 2020
4.700
4.930
4.620
4.930
202,609
+0.24(+5.12%)
Mar 30, 2020
4.420
4.700
4.325
4.690
179,301
+0.32(+7.32%)
Mar 27, 2020
4.550
4.600
4.340
4.370
574,300
-0.25(-5.41%)
Mar 26, 2020
4.400
4.690
4.400
4.620
238,235
+0.27(+6.21%)
Mar 25, 2020
4.630
4.690
4.300
4.350
245,590
-0.31(-6.65%)
Mar 24, 2020
4.940
4.980
4.470
4.660
678,853
-0.01(-0.21%)
Mar 23, 2020
4.630
4.820
4.460
4.670
370,525
+0.10(+2.19%)
Mar 20, 2020
4.470
4.670
4.330
4.570
365,700
+0.12(+2.70%)
Mar 19, 2020
4.660
4.880
4.350
4.450
338,695
-0.13(-2.84%)
Mar 18, 2020
5.150
5.290
4.430
4.580
255,015
-0.68(-12.93%)
Mar 17, 2020
4.570
5.290
4.530
5.260
354,438
+0.71(+15.60%)
Mar 16, 2020
4.370
4.750
4.283
4.550
280,847
-0.07(-1.52%)
Mar 13, 2020
4.540
4.690
4.290
4.620
343,500
+0.28(+6.45%)
Mar 12, 2020
4.470
4.750
4.330
4.340
323,561
-0.37(-7.86%)
Mar 11, 2020
4.760
4.790
4.580
4.710
235,049
-0.20(-4.07%)
Mar 10, 2020
5.060
5.090
4.690
4.910
171,280
-0.01(-0.20%)
Mar 09, 2020
4.930
5.120
4.870
4.920
220,915
-0.21(-4.09%)
Mar 06, 2020
4.980
5.170
4.980
5.130
147,600
-0.05(-0.97%)
Mar 05, 2020
5.309
5.388
5.081
5.180
236,312
-0.25(-4.56%)
Mar 04, 2020
5.249
5.447
5.130
5.428
249,316
+0.28(+5.49%)
Mar 03, 2020
5.329
5.438
5.071
5.145
292,882
-0.05(-1.05%)
Mar 02, 2020
4.873
5.309
4.873
5.200
234,141
+0.33(+6.71%)
Feb 28, 2020
4.913
5.002
4.774
4.873
334,295
-0.09(-1.80%)
Feb 27, 2020
5.130
5.210
4.922
4.962
297,437
-0.23(-4.39%)
Feb 26, 2020
5.487
5.487
4.863
5.190
646,240
-0.35(-6.26%)
Feb 25, 2020
5.824
5.844
5.497
5.537
171,164
-0.30(-5.09%)
Feb 24, 2020
5.794
5.872
5.764
5.834
142,030
-0.06(-1.01%)
Feb 21, 2020
5.962
6.012
5.873
5.893
222,830
-0.05(-0.83%)
Feb 20, 2020
6.091
6.161
5.943
5.943
116,487
-0.17(-2.76%)
Feb 19, 2020
6.180
6.240
6.071
6.111
120,863
-0.08(-1.28%)
Feb 18, 2020
6.151
6.220
6.121
6.190
107,966
+0.01(+0.16%)
Feb 14, 2020
6.161
6.289
6.111
6.180
124,086
-0.01(-0.16%)
Feb 13, 2020
6.101
6.200
6.032
6.190
93,639
+0.07(+1.13%)
Feb 12, 2020
6.052
6.161
6.052
6.121
124,936
+0.09(+1.48%)
Feb 11, 2020
5.923
6.052
5.903
6.032
119,029
+0.11(+1.84%)
Feb 10, 2020
5.873
5.962
5.863
5.923
114,590
+0.04(+0.67%)
Feb 07, 2020
5.863
5.903
5.784
5.883
215,762
+0.00(+0.00%)
Feb 06, 2020
5.903
5.933
5.873
5.883
108,159
-0.01(-0.17%)
Feb 05, 2020
5.854
5.903
5.814
5.893
117,483
+0.09(+1.54%)
Feb 04, 2020
5.893
5.918
5.784
5.804
90,636
-0.02(-0.34%)
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.