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
Ameresco Inc
(NY:
AMRC
)
36.52
+0.14 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2017
7.700
7.800
7.650
7.700
50,592
-0.10(-1.28%)
Oct 30, 2017
8.000
8.050
7.750
7.800
29,301
-0.20(-2.50%)
Oct 27, 2017
8.000
8.025
7.850
8.000
91,748
+0.00(+0.00%)
Oct 26, 2017
7.750
8.000
7.600
8.000
53,105
+0.30(+3.90%)
Oct 25, 2017
7.700
7.750
7.600
7.700
166,516
-0.05(-0.65%)
Oct 24, 2017
7.700
7.850
7.600
7.750
27,232
+0.10(+1.31%)
Oct 23, 2017
7.650
7.700
7.600
7.650
19,766
-0.05(-0.65%)
Oct 20, 2017
7.800
7.800
7.600
7.700
27,721
-0.05(-0.65%)
Oct 19, 2017
7.600
7.750
7.551
7.750
29,244
+0.05(+0.65%)
Oct 18, 2017
7.700
7.800
7.550
7.700
38,460
-0.10(-1.28%)
Oct 17, 2017
7.750
7.800
7.650
7.800
46,376
-0.05(-0.64%)
Oct 16, 2017
7.850
7.900
7.750
7.850
60,545
-0.05(-0.63%)
Oct 13, 2017
7.950
7.950
7.800
7.900
29,150
-0.05(-0.63%)
Oct 12, 2017
7.800
7.950
7.800
7.950
22,440
+0.05(+0.63%)
Oct 11, 2017
7.950
7.950
7.850
7.900
25,138
-0.05(-0.63%)
Oct 10, 2017
7.900
8.000
7.800
7.950
36,070
+0.10(+1.27%)
Oct 09, 2017
7.900
7.950
7.800
7.850
38,274
+0.00(+0.00%)
Oct 06, 2017
7.900
7.900
7.750
7.850
42,137
-0.10(-1.26%)
Oct 05, 2017
7.950
8.000
7.850
7.950
67,023
+0.00(+0.00%)
Oct 04, 2017
7.950
7.975
7.900
7.950
32,768
+0.05(+0.63%)
Oct 03, 2017
7.900
8.000
7.850
7.900
59,310
+0.10(+1.28%)
Oct 02, 2017
7.750
7.800
7.550
7.800
59,445
+0.00(+0.00%)
Sep 29, 2017
7.750
7.950
7.700
7.800
56,855
-0.05(-0.64%)
Sep 28, 2017
7.950
7.950
7.750
7.850
90,164
-0.10(-1.26%)
Sep 27, 2017
7.650
7.950
118,148
+0.00(+0.00%)
Sep 26, 2017
7.700
7.950
7.650
7.950
51,190
+0.30(+3.92%)
Sep 25, 2017
7.750
7.801
7.600
7.650
79,636
-0.10(-1.29%)
Sep 22, 2017
7.650
7.850
7.600
7.750
176,323
+0.15(+1.97%)
Sep 21, 2017
7.500
7.650
7.425
7.600
88,658
+0.05(+0.66%)
Sep 20, 2017
7.600
7.700
7.500
7.550
106,381
-0.10(-1.31%)
Sep 19, 2017
7.450
7.700
7.300
7.650
88,884
+0.20(+2.68%)
Sep 18, 2017
7.350
7.450
7.350
7.450
40,342
+0.10(+1.36%)
Sep 15, 2017
7.400
7.450
7.300
7.350
88,596
+0.00(+0.00%)
Sep 14, 2017
7.300
7.400
7.200
7.350
61,284
+0.00(+0.00%)
Sep 13, 2017
7.300
7.350
7.250
7.350
23,529
+0.05(+0.68%)
Sep 12, 2017
7.300
7.350
7.150
7.300
62,095
+0.00(+0.00%)
Sep 11, 2017
7.250
7.300
7.250
7.300
25,208
+0.05(+0.69%)
Sep 08, 2017
7.200
7.300
7.150
7.250
32,964
-0.05(-0.68%)
Sep 07, 2017
7.300
7.300
7.175
7.300
23,720
+0.00(+0.00%)
Sep 06, 2017
7.300
7.300
7.200
7.300
12,181
+0.00(+0.00%)
Sep 05, 2017
7.250
7.300
7.250
7.300
33,893
+0.00(+0.00%)
Sep 01, 2017
7.250
7.350
7.200
7.300
43,827
+0.05(+0.69%)
Aug 31, 2017
7.300
7.350
7.250
7.250
55,920
-0.05(-0.68%)
Aug 30, 2017
7.400
7.400
7.200
7.300
30,868
-0.05(-0.68%)
Aug 29, 2017
7.150
7.450
7.100
7.350
47,916
+0.20(+2.80%)
Aug 28, 2017
7.100
7.300
7.079
7.150
49,787
+0.10(+1.42%)
Aug 25, 2017
7.100
7.100
7.000
7.050
38,367
+0.00(+0.00%)
Aug 24, 2017
7.100
7.100
7.000
7.050
34,758
-0.05(-0.70%)
Aug 23, 2017
7.050
7.150
7.050
7.100
37,004
-0.05(-0.70%)
Aug 22, 2017
7.050
7.200
7.050
7.150
61,725
+0.15(+2.14%)
Aug 21, 2017
7.050
7.050
6.950
7.000
49,322
+0.00(+0.00%)
Aug 18, 2017
6.950
7.100
6.950
7.000
59,293
+0.05(+0.72%)
Aug 17, 2017
6.950
7.100
6.875
6.950
89,483
-0.05(-0.71%)
Aug 16, 2017
7.000
7.050
6.950
7.000
78,775
+0.00(+0.00%)
Aug 15, 2017
6.950
7.050
6.800
7.000
71,874
+0.00(+0.00%)
Aug 14, 2017
6.850
7.000
6.800
7.000
85,456
+0.20(+2.94%)
Aug 11, 2017
6.400
6.900
6.300
6.800
93,788
-0.05(-0.73%)
Aug 10, 2017
6.800
6.950
6.750
6.850
136,938
+0.20(+3.01%)
Aug 09, 2017
6.600
6.750
6.500
6.650
61,708
+0.40(+6.40%)
Aug 08, 2017
6.250
6.550
6.250
6.250
81,031
-0.10(-1.57%)
Aug 07, 2017
6.500
6.500
6.300
6.350
55,915
-0.15(-2.31%)
Aug 04, 2017
6.500
6.550
6.450
6.500
28,548
+0.05(+0.78%)
Aug 03, 2017
6.550
6.600
6.450
6.450
43,952
-0.15(-2.27%)
Aug 02, 2017
6.600
6.675
6.550
6.600
39,545
+0.00(+0.00%)
Aug 01, 2017
6.550
6.650
6.500
6.600
35,725
+0.05(+0.76%)
Jul 31, 2017
6.500
6.650
6.450
6.550
54,314
+0.05(+0.77%)
Jul 28, 2017
6.500
6.550
6.475
6.500
46,379
+0.00(+0.00%)
Jul 27, 2017
6.500
6.600
6.500
6.500
52,623
+0.00(+0.00%)
Jul 26, 2017
6.600
6.720
6.500
6.500
92,498
-0.10(-1.52%)
Jul 25, 2017
6.450
6.750
6.400
6.600
123,801
+0.10(+1.54%)
Jul 24, 2017
6.100
6.600
6.100
6.500
102,578
-0.10(-1.52%)
Jul 21, 2017
6.250
6.900
5.250
6.600
301,555
-0.35(-5.04%)
Jul 20, 2017
6.950
6.750
6.950
41,852
+0.15(+2.21%)
Jul 19, 2017
7.100
7.150
6.700
6.800
154,470
-0.30(-4.23%)
Jul 18, 2017
7.100
7.250
7.050
7.100
19,120
+0.00(+0.00%)
Jul 17, 2017
6.950
7.200
6.950
7.100
37,054
+0.10(+1.43%)
Jul 14, 2017
7.000
7.100
7.000
7.000
34,643
+0.00(+0.00%)
Jul 13, 2017
7.050
7.100
7.000
7.000
19,668
-0.10(-1.41%)
Jul 12, 2017
7.000
7.100
6.975
7.100
30,541
+0.20(+2.90%)
Jul 11, 2017
6.900
6.976
6.825
6.900
44,594
+0.00(+0.00%)
Jul 10, 2017
7.050
7.175
6.900
6.900
69,737
-0.25(-3.50%)
Jul 07, 2017
7.050
7.200
7.000
7.150
30,278
+0.10(+1.42%)
Jul 06, 2017
7.150
7.200
7.050
7.050
42,590
-0.15(-2.08%)
Jul 05, 2017
7.500
7.500
7.050
7.200
78,311
-0.35(-4.64%)
Jul 03, 2017
7.750
7.850
7.550
7.550
55,993
-0.15(-1.95%)
Jun 30, 2017
7.450
7.750
7.350
7.700
96,802
+0.24(+3.22%)
Jun 29, 2017
7.400
7.550
7.300
7.460
113,107
+0.11(+1.50%)
Jun 28, 2017
7.550
7.550
7.150
7.350
100,067
-0.20(-2.65%)
Jun 27, 2017
7.150
7.600
7.075
7.550
210,170
+0.40(+5.59%)
Jun 26, 2017
7.050
7.150
7.000
7.150
76,258
+0.15(+2.14%)
Jun 23, 2017
6.950
7.125
6.900
7.000
322,923
+0.05(+0.72%)
Jun 22, 2017
6.700
6.950
6.700
6.950
52,585
+0.20(+2.96%)
Jun 21, 2017
6.750
6.850
6.658
6.750
53,125
-0.05(-0.74%)
Jun 20, 2017
6.750
6.900
6.600
6.800
59,574
-0.05(-0.73%)
Jun 19, 2017
6.750
6.875
6.650
6.850
35,556
+0.05(+0.74%)
Jun 16, 2017
6.650
6.825
6.600
6.800
112,719
+0.00(+0.00%)
Jun 15, 2017
6.650
6.850
6.650
6.800
38,801
+0.10(+1.49%)
Jun 14, 2017
6.850
6.875
6.700
6.700
29,791
-0.15(-2.19%)
Jun 13, 2017
6.800
6.875
6.750
6.850
34,159
+0.05(+0.74%)
Jun 12, 2017
6.900
7.000
6.700
6.800
56,995
-0.05(-0.73%)
Jun 09, 2017
6.650
6.980
6.650
6.850
45,632
+0.20(+3.01%)
Jun 08, 2017
6.700
6.848
6.600
6.650
91,753
-0.10(-1.48%)
Jun 07, 2017
6.950
6.950
6.700
6.750
46,618
-0.25(-3.57%)
Jun 06, 2017
6.900
7.000
6.800
7.000
64,717
+0.00(+0.00%)
Jun 05, 2017
7.050
7.150
6.950
7.000
58,812
-0.05(-0.71%)
Jun 02, 2017
6.850
7.100
6.704
7.050
63,554
+0.25(+3.68%)
Jun 01, 2017
7.000
7.000
6.600
6.800
80,015
-0.10(-1.45%)
May 31, 2017
6.550
6.900
6.550
6.900
154,745
+0.30(+4.55%)
May 30, 2017
6.800
6.850
6.500
6.600
183,528
-0.25(-3.65%)
May 26, 2017
7.200
7.200
6.850
6.850
69,743
-0.35(-4.86%)
May 25, 2017
7.000
7.250
7.000
7.200
140,501
+0.20(+2.86%)
May 24, 2017
6.850
7.000
6.750
7.000
84,256
+0.15(+2.19%)
May 23, 2017
6.800
6.900
6.725
6.850
80,771
+0.10(+1.48%)
May 22, 2017
6.700
6.800
6.600
6.750
28,613
+0.05(+0.75%)
May 19, 2017
6.480
6.750
6.480
6.700
77,190
+0.10(+1.52%)
May 18, 2017
6.450
6.750
6.350
6.600
67,794
+0.15(+2.33%)
May 17, 2017
6.700
6.700
6.400
6.450
86,993
-0.25(-3.73%)
May 16, 2017
6.750
6.750
6.600
6.700
54,315
-0.05(-0.74%)
May 15, 2017
6.550
6.800
6.500
6.750
38,644
+0.25(+3.85%)
May 12, 2017
6.600
6.650
6.500
6.500
45,157
-0.20(-2.99%)
May 11, 2017
6.900
6.950
6.650
6.700
56,810
-0.15(-2.19%)
May 10, 2017
7.000
7.000
6.850
6.850
39,741
-0.15(-2.14%)
May 09, 2017
6.950
7.050
6.850
7.000
121,888
+0.10(+1.45%)
May 08, 2017
6.900
6.950
6.800
6.900
64,597
+0.05(+0.73%)
May 05, 2017
6.900
6.950
6.650
6.850
87,969
+0.05(+0.74%)
May 04, 2017
6.800
6.850
6.600
6.800
62,446
+0.25(+3.82%)
May 03, 2017
6.200
6.700
5.958
6.550
52,777
+0.15(+2.34%)
May 02, 2017
6.950
6.950
5.700
6.400
212,576
+0.00(+0.00%)
May 01, 2017
6.450
6.550
6.350
6.400
51,560
-0.05(-0.78%)
Apr 28, 2017
6.550
6.650
6.450
6.450
31,474
-0.10(-1.53%)
Apr 27, 2017
6.600
6.700
6.450
6.550
38,776
-0.05(-0.76%)
Apr 26, 2017
6.300
6.650
6.300
6.600
58,243
+0.30(+4.76%)
Apr 25, 2017
6.500
6.625
6.250
6.300
103,941
-0.20(-3.08%)
Apr 24, 2017
6.400
6.500
6.350
6.500
38,540
+0.05(+0.78%)
Apr 21, 2017
6.350
6.500
6.350
6.450
32,638
+0.05(+0.78%)
Apr 20, 2017
6.300
6.400
6.300
6.400
28,251
+0.15(+2.40%)
Apr 19, 2017
6.300
6.400
6.250
6.250
43,953
+0.05(+0.81%)
Apr 18, 2017
6.350
6.450
6.050
6.200
67,523
-0.25(-3.88%)
Apr 17, 2017
6.350
6.450
6.250
6.450
46,778
+0.25(+4.03%)
Apr 13, 2017
6.400
6.450
6.200
6.200
34,768
-0.25(-3.88%)
Apr 12, 2017
6.550
6.550
6.300
6.450
67,605
-0.10(-1.53%)
Apr 11, 2017
6.300
6.600
6.250
6.550
67,733
+0.20(+3.15%)
Apr 10, 2017
6.200
6.500
6.200
6.350
36,598
+0.15(+2.42%)
Apr 07, 2017
6.250
6.350
6.175
6.200
57,032
+0.00(+0.00%)
Apr 06, 2017
6.350
6.350
6.100
6.200
73,748
-0.15(-2.36%)
Apr 05, 2017
6.400
6.450
6.300
6.350
56,616
+0.00(+0.00%)
Apr 04, 2017
6.400
6.450
6.050
6.350
364,903
-0.10(-1.55%)
Apr 03, 2017
6.450
6.700
6.400
6.450
133,945
-0.10(-1.53%)
Mar 31, 2017
6.100
6.550
6.100
6.550
300,951
+0.45(+7.38%)
Mar 30, 2017
6.100
6.181
6.000
6.100
168,999
+0.05(+0.83%)
Mar 29, 2017
6.000
6.100
5.950
6.050
33,953
+0.05(+0.83%)
Mar 28, 2017
5.900
6.100
5.859
6.000
45,229
+0.10(+1.69%)
Mar 27, 2017
5.700
5.950
5.600
5.900
41,175
+0.05(+0.85%)
Mar 24, 2017
5.800
5.900
5.800
5.850
28,844
+0.05(+0.86%)
Mar 23, 2017
5.700
5.900
5.700
5.800
123,594
+0.15(+2.65%)
Mar 22, 2017
5.700
5.750
5.600
5.650
49,027
-0.10(-1.74%)
Mar 21, 2017
6.100
6.100
5.750
5.750
83,352
-0.35(-5.74%)
Mar 20, 2017
6.000
6.100
5.997
6.100
44,931
+0.10(+1.67%)
Mar 17, 2017
5.950
6.100
5.900
6.000
187,869
+0.00(+0.00%)
Mar 16, 2017
6.000
6.050
5.900
6.000
120,140
+0.00(+0.00%)
Mar 15, 2017
5.850
6.050
5.850
6.000
138,009
+0.15(+2.56%)
Mar 14, 2017
5.750
5.950
5.600
5.850
50,501
+0.10(+1.74%)
Mar 13, 2017
5.550
5.800
5.500
5.750
83,311
+0.15(+2.68%)
Mar 10, 2017
5.800
5.800
5.600
5.600
110,053
-0.20(-3.45%)
Mar 09, 2017
5.900
5.900
5.800
5.800
57,829
-0.15(-2.52%)
Mar 08, 2017
5.950
6.000
5.950
5.950
47,177
+0.00(+0.00%)
Mar 07, 2017
6.100
6.100
5.950
5.950
86,177
-0.10(-1.65%)
Mar 06, 2017
6.000
6.100
5.950
6.050
114,085
+0.05(+0.83%)
Mar 03, 2017
5.900
6.200
5.800
6.000
207,353
-0.10(-1.64%)
Mar 02, 2017
5.650
6.200
5.650
6.100
312,566
+0.90(+17.31%)
Mar 01, 2017
5.200
5.300
5.200
5.200
45,866
+0.15(+2.97%)
Feb 28, 2017
5.400
5.428
5.050
5.050
80,280
-0.35(-6.48%)
Feb 27, 2017
5.000
5.500
5.000
5.400
93,393
+0.40(+8.00%)
Feb 24, 2017
5.000
5.200
5.000
5.000
52,967
-0.05(-0.99%)
Feb 23, 2017
5.200
5.200
5.000
5.050
79,829
-0.15(-2.88%)
Feb 22, 2017
5.350
5.425
5.150
5.200
71,319
-0.20(-3.70%)
Feb 21, 2017
5.500
5.550
5.400
5.400
56,606
-0.10(-1.82%)
Feb 17, 2017
5.500
5.500
5.500
0
+0.20(+3.77%)
Feb 16, 2017
5.200
5.350
5.200
5.300
52,305
+0.05(+0.95%)
Feb 15, 2017
4.900
5.250
4.900
5.250
36,126
+0.35(+7.14%)
Feb 14, 2017
5.150
5.150
4.900
4.900
61,178
-0.30(-5.77%)
Feb 13, 2017
5.050
5.200
5.050
5.200
25,722
+0.15(+2.97%)
Feb 10, 2017
5.045
5.100
5.000
5.050
57,534
+0.10(+2.02%)
Feb 09, 2017
4.850
5.000
4.800
4.950
56,622
+0.10(+2.06%)
Feb 08, 2017
4.950
5.000
4.850
4.850
75,852
-0.10(-2.02%)
Feb 07, 2017
5.150
5.150
4.950
4.950
87,359
-0.10(-1.98%)
Feb 06, 2017
5.100
5.200
5.050
5.050
39,540
-0.10(-1.94%)
Feb 03, 2017
5.100
5.225
5.050
5.150
30,811
+0.10(+1.98%)
Feb 02, 2017
5.100
5.250
5.050
5.050
38,392
-0.10(-1.94%)
Feb 01, 2017
5.200
5.300
5.150
5.150
37,215
-0.05(-0.96%)
Jan 31, 2017
5.250
5.300
5.100
5.200
49,086
-0.05(-0.95%)
Jan 30, 2017
5.450
5.454
5.250
5.250
47,506
-0.30(-5.41%)
Jan 27, 2017
5.550
5.600
5.500
5.550
32,502
-0.05(-0.89%)
Jan 26, 2017
5.600
5.600
5.500
5.600
36,533
+0.05(+0.90%)
Jan 25, 2017
5.500
5.600
5.500
5.550
33,787
+0.05(+0.91%)
Jan 24, 2017
5.200
5.500
5.200
5.500
65,818
+0.25(+4.76%)
Jan 23, 2017
5.500
5.500
5.250
5.250
63,789
-0.15(-2.78%)
Jan 20, 2017
5.200
5.450
5.200
5.400
60,753
+0.25(+4.85%)
Jan 19, 2017
4.950
5.300
4.950
5.150
80,927
+0.20(+4.04%)
Jan 18, 2017
4.900
5.100
4.900
4.950
93,550
+0.05(+1.02%)
Jan 17, 2017
5.000
5.050
4.900
4.900
119,488
-0.15(-2.97%)
Jan 13, 2017
5.050
5.050
5.050
0
+0.00(+0.00%)
Jan 12, 2017
5.100
5.199
5.050
5.050
94,383
-0.10(-1.94%)
Jan 11, 2017
5.200
5.250
5.150
5.150
39,177
-0.08(-1.53%)
Jan 10, 2017
5.250
5.300
5.200
5.230
62,827
-0.02(-0.38%)
Jan 09, 2017
5.400
5.533
5.250
5.250
91,616
-0.15(-2.78%)
Jan 06, 2017
5.500
5.600
5.400
5.400
79,819
-0.10(-1.82%)
Jan 05, 2017
5.700
5.750
5.500
5.500
52,483
-0.20(-3.51%)
Jan 04, 2017
5.750
5.800
5.700
5.700
63,178
+0.05(+0.88%)
Jan 03, 2017
5.650
5.800
5.550
5.650
82,617
+0.15(+2.73%)
Dec 30, 2016
5.500
5.500
5.500
0
+0.00(+0.00%)
Dec 29, 2016
5.850
6.000
5.450
5.500
175,878
-0.35(-5.98%)
Dec 28, 2016
6.000
6.000
5.800
5.850
59,036
-0.15(-2.50%)
Dec 27, 2016
6.050
6.100
5.950
6.000
50,192
-0.10(-1.64%)
Dec 23, 2016
6.100
6.100
6.100
0
+0.00(+0.00%)
Dec 22, 2016
6.100
6.150
5.900
6.100
31,866
-0.10(-1.61%)
Dec 21, 2016
6.150
6.250
6.100
6.200
53,279
-0.10(-1.59%)
Dec 20, 2016
6.150
6.300
6.150
6.300
64,798
+0.10(+1.61%)
Dec 19, 2016
6.200
6.250
6.100
6.200
69,370
+0.00(+0.00%)
Dec 16, 2016
6.100
6.200
6.050
6.200
160,975
+0.15(+2.48%)
Dec 15, 2016
6.200
6.268
6.050
6.050
80,997
-0.10(-1.63%)
Dec 14, 2016
6.150
6.275
6.125
6.150
88,780
+0.00(+0.00%)
Dec 13, 2016
6.150
6.200
6.050
6.150
34,744
+0.05(+0.82%)
Dec 12, 2016
6.100
6.200
6.050
6.100
43,525
-0.05(-0.81%)
Dec 09, 2016
6.150
6.250
6.057
6.150
125,913
+0.05(+0.82%)
Dec 08, 2016
5.900
6.100
5.850
6.100
80,471
+0.15(+2.52%)
Dec 07, 2016
5.950
6.000
5.950
5.950
28,840
+0.00(+0.00%)
Dec 06, 2016
6.050
6.050
5.900
5.950
56,835
+0.00(+0.00%)
Dec 05, 2016
5.750
6.050
5.750
5.950
75,974
+0.10(+1.71%)
Dec 02, 2016
5.950
6.050
5.800
5.850
37,331
-0.15(-2.50%)
Dec 01, 2016
6.050
6.100
6.000
6.000
44,017
+0.05(+0.84%)
Nov 30, 2016
6.000
6.150
5.900
5.950
110,087
-0.05(-0.83%)
Nov 29, 2016
6.050
6.100
6.000
6.000
49,088
+0.00(+0.00%)
Nov 28, 2016
6.000
6.150
6.000
6.000
58,631
-0.05(-0.83%)
Nov 25, 2016
6.050
6.093
5.994
6.050
31,913
-0.05(-0.82%)
Nov 23, 2016
6.100
6.100
6.100
0
+0.02(+0.33%)
Nov 22, 2016
6.200
6.200
6.000
6.080
74,313
+0.03(+0.50%)
Nov 21, 2016
6.100
6.100
5.800
6.050
81,688
+0.00(+0.00%)
Nov 18, 2016
5.950
6.050
5.850
6.050
72,441
+0.15(+2.54%)
Nov 17, 2016
5.900
5.900
5.750
5.900
26,106
+0.05(+0.85%)
Nov 16, 2016
5.750
5.850
5.700
5.850
38,055
+0.15(+2.63%)
Nov 15, 2016
5.950
6.100
5.575
5.700
52,707
-0.30(-5.00%)
Nov 14, 2016
6.050
6.100
5.750
6.000
164,709
+0.00(+0.00%)
Nov 11, 2016
5.750
6.000
5.525
6.000
170,187
+0.40(+7.14%)
Nov 10, 2016
5.400
5.650
5.350
5.600
95,721
+0.25(+4.67%)
Nov 09, 2016
4.650
5.400
4.600
5.350
245,694
+0.15(+2.88%)
Nov 08, 2016
5.050
5.300
5.050
5.200
55,071
+0.10(+1.96%)
Nov 07, 2016
5.000
5.300
4.950
5.100
54,555
+0.15(+3.03%)
Nov 04, 2016
4.960
5.150
4.750
4.950
96,566
+0.15(+3.13%)
Nov 03, 2016
5.350
5.350
4.800
4.800
98,531
-0.55(-10.28%)
Nov 02, 2016
5.400
5.400
5.100
5.350
97,492
+0.15(+2.88%)
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.