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
Daqo New Energy ADR
(NY:
DQ
)
22.52
UNCHANGED
Streaming Delayed 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 30, 2015
3.286
3.374
3.256
3.340
136,430
+0.06(+1.77%)
Oct 29, 2015
3.254
3.292
3.156
3.282
268,465
-0.03(-1.03%)
Oct 28, 2015
3.256
3.352
3.256
3.316
182,040
+0.08(+2.41%)
Oct 27, 2015
3.262
3.313
3.191
3.238
127,560
-0.09(-2.59%)
Oct 26, 2015
3.364
3.388
3.274
3.324
231,650
-0.04(-1.07%)
Oct 23, 2015
3.558
3.558
3.306
3.360
257,715
-0.15(-4.16%)
Oct 22, 2015
3.530
3.562
3.484
3.506
173,950
+0.03(+0.81%)
Oct 21, 2015
3.644
3.644
3.444
3.478
287,905
-0.18(-4.92%)
Oct 20, 2015
3.746
3.812
3.642
3.658
282,580
-0.14(-3.69%)
Oct 19, 2015
3.688
3.828
3.620
3.798
309,850
+0.07(+1.82%)
Oct 16, 2015
3.822
3.822
3.658
3.730
214,110
-0.07(-1.74%)
Oct 15, 2015
3.798
3.818
3.640
3.796
222,950
+0.02(+0.53%)
Oct 14, 2015
3.698
3.788
3.609
3.776
246,540
+0.11(+2.94%)
Oct 13, 2015
3.580
3.730
3.504
3.668
327,060
+0.05(+1.33%)
Oct 12, 2015
3.710
3.710
3.450
3.620
361,665
-0.04(-1.20%)
Oct 09, 2015
3.666
3.746
3.538
3.664
233,650
+0.02(+0.44%)
Oct 08, 2015
3.634
3.684
3.440
3.648
403,080
+0.00(+0.05%)
Oct 07, 2015
3.644
3.888
3.580
3.646
655,040
+0.02(+0.44%)
Oct 06, 2015
3.662
3.820
3.520
3.630
417,230
-0.04(-1.20%)
Oct 05, 2015
3.596
3.781
3.538
3.674
334,065
+0.11(+3.03%)
Oct 02, 2015
3.122
3.566
3.122
3.566
354,160
+0.40(+12.78%)
Oct 01, 2015
3.258
3.474
3.128
3.162
368,385
-0.04(-1.13%)
Sep 30, 2015
3.028
3.220
3.008
3.198
201,545
+0.22(+7.32%)
Sep 29, 2015
3.044
3.044
2.946
2.980
877,320
-0.02(-0.60%)
Sep 28, 2015
3.044
3.044
2.864
2.998
509,495
-0.08(-2.66%)
Sep 25, 2015
3.150
3.156
3.016
3.080
347,380
-0.05(-1.47%)
Sep 24, 2015
3.098
3.206
3.006
3.126
416,925
-0.03(-1.08%)
Sep 23, 2015
2.838
3.200
2.777
3.160
1,269,625
+0.32(+11.35%)
Sep 22, 2015
2.900
3.098
2.790
2.838
931,060
-0.12(-3.93%)
Sep 21, 2015
3.022
3.070
2.916
2.954
214,465
+0.01(+0.48%)
Sep 18, 2015
3.040
3.278
2.940
2.940
722,730
-0.09(-3.03%)
Sep 17, 2015
3.036
3.149
3.000
3.032
234,880
-0.03(-1.04%)
Sep 16, 2015
2.966
3.158
2.940
3.064
317,810
+0.10(+3.51%)
Sep 15, 2015
2.978
3.110
2.874
2.960
490,815
+0.00(+0.00%)
Sep 14, 2015
3.442
3.442
2.924
2.960
645,160
-0.51(-14.65%)
Sep 11, 2015
3.006
3.560
3.006
3.468
550,695
+0.46(+15.22%)
Sep 10, 2015
2.976
3.110
2.930
3.010
257,365
+0.04(+1.21%)
Sep 09, 2015
3.104
3.104
2.926
2.974
167,035
-0.04(-1.39%)
Sep 08, 2015
2.796
3.078
2.796
3.016
183,555
+0.24(+8.57%)
Sep 04, 2015
2.714
2.778
2.778
2.778
143,500
-0.00(-0.14%)
Sep 03, 2015
2.754
2.884
2.706
2.782
166,435
+0.03(+1.24%)
Sep 02, 2015
2.742
2.774
2.518
2.748
290,990
+0.07(+2.61%)
Sep 01, 2015
2.726
2.868
2.674
2.678
245,955
-0.14(-4.83%)
Aug 31, 2015
2.786
2.882
2.706
2.814
157,725
-0.01(-0.42%)
Aug 28, 2015
2.664
2.928
2.664
2.826
336,730
+0.14(+5.21%)
Aug 27, 2015
2.532
2.834
2.478
2.686
908,895
+0.23(+9.54%)
Aug 26, 2015
2.560
2.580
2.294
2.452
453,420
+0.14(+5.87%)
Aug 25, 2015
2.390
2.530
2.260
2.316
582,960
-0.01(-0.26%)
Aug 24, 2015
2.244
2.480
2.204
2.322
580,190
-0.12(-4.91%)
Aug 21, 2015
2.682
2.686
2.368
2.442
1,360,115
-0.32(-11.46%)
Aug 20, 2015
2.878
2.878
2.750
2.758
414,580
-0.14(-4.90%)
Aug 19, 2015
2.932
2.992
2.832
2.900
663,490
-0.04(-1.49%)
Aug 18, 2015
3.100
3.114
2.900
2.944
800,365
-0.18(-5.70%)
Aug 17, 2015
3.272
3.284
3.100
3.122
307,820
-0.13(-3.88%)
Aug 14, 2015
3.192
3.264
3.142
3.248
181,670
+0.10(+3.24%)
Aug 13, 2015
3.200
3.232
3.116
3.146
425,815
-0.06(-1.75%)
Aug 12, 2015
3.056
3.230
2.940
3.202
486,470
+0.12(+3.76%)
Aug 11, 2015
3.442
3.442
2.956
3.086
827,645
-0.42(-11.98%)
Aug 10, 2015
3.250
3.558
3.250
3.506
496,080
+0.23(+6.96%)
Aug 07, 2015
3.386
3.454
3.268
3.278
152,525
-0.13(-3.93%)
Aug 06, 2015
3.362
3.496
3.362
3.412
370,915
+0.04(+1.07%)
Aug 05, 2015
3.250
3.388
3.228
3.376
603,795
+0.12(+3.62%)
Aug 04, 2015
3.400
3.412
3.234
3.258
474,265
-0.09(-2.69%)
Aug 03, 2015
3.514
3.516
3.324
3.348
249,935
-0.16(-4.66%)
Jul 31, 2015
3.664
3.666
3.500
3.512
275,440
-0.12(-3.31%)
Jul 30, 2015
3.608
3.738
3.560
3.632
190,985
-0.02(-0.49%)
Jul 29, 2015
3.578
3.769
3.464
3.650
302,640
+0.08(+2.18%)
Jul 28, 2015
3.508
3.692
3.432
3.572
279,245
+0.04(+1.13%)
Jul 27, 2015
3.488
3.638
3.316
3.532
290,700
-0.12(-3.39%)
Jul 24, 2015
3.826
3.878
3.616
3.656
313,350
-0.14(-3.79%)
Jul 23, 2015
3.830
3.996
3.778
3.800
232,865
+0.00(+0.05%)
Jul 22, 2015
3.950
3.952
3.766
3.798
232,995
-0.20(-4.91%)
Jul 21, 2015
4.100
4.104
3.970
3.994
308,190
-0.09(-2.16%)
Jul 20, 2015
4.100
4.232
4.032
4.082
451,190
-0.02(-0.49%)
Jul 17, 2015
4.216
4.216
4.046
4.102
239,290
-0.09(-2.15%)
Jul 16, 2015
4.098
4.234
4.098
4.192
435,180
+0.11(+2.59%)
Jul 15, 2015
4.226
4.250
4.000
4.086
347,150
-0.14(-3.31%)
Jul 14, 2015
4.102
4.288
4.102
4.226
348,095
+0.15(+3.68%)
Jul 13, 2015
4.094
4.199
4.076
4.076
398,605
+0.04(+0.94%)
Jul 10, 2015
4.112
4.274
4.002
4.038
424,625
-0.03(-0.64%)
Jul 09, 2015
4.132
4.356
3.958
4.064
1,261,595
+0.14(+3.57%)
Jul 08, 2015
3.588
3.946
3.258
3.924
2,006,325
+0.24(+6.51%)
Jul 07, 2015
4.160
4.174
3.510
3.684
2,073,035
-0.50(-11.87%)
Jul 06, 2015
4.424
4.424
4.076
4.180
1,098,330
-0.29(-6.45%)
Jul 02, 2015
4.712
4.468
4.468
4.468
406,000
-0.22(-4.65%)
Jul 01, 2015
4.766
4.882
4.576
4.686
218,820
-0.02(-0.51%)
Jun 30, 2015
4.550
4.848
4.542
4.710
297,890
+0.23(+5.13%)
Jun 29, 2015
4.460
4.648
4.328
4.480
981,945
-0.06(-1.41%)
Jun 26, 2015
4.774
4.846
4.540
4.544
796,680
-0.28(-5.73%)
Jun 25, 2015
4.850
4.920
4.776
4.820
373,165
+0.03(+0.54%)
Jun 24, 2015
4.912
4.932
4.790
4.794
118,195
-0.12(-2.36%)
Jun 23, 2015
4.770
4.970
4.760
4.910
344,335
+0.18(+3.72%)
Jun 22, 2015
5.196
5.196
4.720
4.734
798,160
-0.45(-8.65%)
Jun 19, 2015
4.960
5.182
4.739
5.182
830,535
+0.15(+3.02%)
Jun 18, 2015
4.734
5.030
4.702
5.030
345,350
+0.30(+6.34%)
Jun 17, 2015
4.746
4.760
4.640
4.730
249,390
+0.05(+1.11%)
Jun 16, 2015
4.904
4.914
4.678
4.678
205,905
-0.26(-5.30%)
Jun 15, 2015
4.844
4.980
4.814
4.940
201,865
+0.03(+0.69%)
Jun 12, 2015
4.620
4.944
4.600
4.906
635,985
+0.29(+6.28%)
Jun 11, 2015
4.564
4.698
4.530
4.616
259,325
+0.04(+0.92%)
Jun 10, 2015
4.432
4.658
4.396
4.574
301,335
+0.17(+3.86%)
Jun 09, 2015
4.562
4.562
4.252
4.404
325,575
-0.13(-2.91%)
Jun 08, 2015
4.738
4.738
4.512
4.536
232,880
-0.18(-3.86%)
Jun 05, 2015
4.406
4.900
4.546
4.718
1,096,815
+0.17(+3.78%)
Jun 04, 2015
4.660
4.660
4.480
4.546
157,775
-0.16(-3.48%)
Jun 03, 2015
4.530
4.720
4.526
4.710
221,415
+0.20(+4.43%)
Jun 02, 2015
4.422
4.538
4.358
4.510
180,255
+0.09(+2.04%)
Jun 01, 2015
4.580
4.580
4.338
4.420
275,880
+0.01(+0.27%)
May 29, 2015
4.500
4.508
4.396
4.408
136,955
-0.08(-1.69%)
May 28, 2015
4.494
4.538
4.444
4.484
166,135
-0.02(-0.40%)
May 27, 2015
4.464
4.509
4.400
4.502
276,070
+0.06(+1.26%)
May 26, 2015
4.556
4.558
4.264
4.446
684,540
-0.12(-2.59%)
May 22, 2015
4.704
4.564
4.564
4.564
445,500
-0.20(-4.16%)
May 21, 2015
4.800
4.978
4.720
4.762
254,215
-0.01(-0.13%)
May 20, 2015
4.900
4.924
4.732
4.768
332,695
-0.14(-2.77%)
May 19, 2015
4.962
5.052
4.804
4.904
380,000
-0.08(-1.64%)
May 18, 2015
5.060
5.082
4.944
4.986
198,095
-0.11(-2.24%)
May 15, 2015
4.980
5.122
4.908
5.100
186,100
+0.08(+1.51%)
May 14, 2015
4.924
5.112
4.912
5.024
341,685
+0.10(+1.95%)
May 13, 2015
5.224
5.270
4.908
4.928
334,205
-0.24(-4.72%)
May 12, 2015
4.878
5.282
4.868
5.172
574,260
+0.30(+6.24%)
May 11, 2015
4.760
4.974
4.682
4.868
847,695
+0.17(+3.62%)
May 08, 2015
4.800
5.166
4.570
4.698
702,870
-0.10(-2.12%)
May 07, 2015
4.900
4.970
4.730
4.800
425,080
-0.10(-2.12%)
May 06, 2015
4.974
5.012
4.900
4.904
250,060
-0.06(-1.17%)
May 05, 2015
5.380
5.428
4.900
4.962
595,935
-0.38(-7.08%)
May 04, 2015
5.438
5.722
5.328
5.340
489,365
-0.08(-1.55%)
May 01, 2015
5.410
5.430
5.200
5.424
547,135
-0.07(-1.20%)
Apr 30, 2015
5.788
5.788
5.440
5.490
443,420
-0.27(-4.69%)
Apr 29, 2015
5.518
5.990
5.518
5.760
491,685
+0.20(+3.56%)
Apr 28, 2015
5.522
5.680
5.374
5.562
434,380
+0.04(+0.80%)
Apr 27, 2015
5.820
5.902
5.518
5.518
560,885
-0.28(-4.86%)
Apr 24, 2015
5.772
5.940
5.742
5.800
479,890
+0.03(+0.49%)
Apr 23, 2015
5.802
5.982
5.687
5.772
826,435
-0.04(-0.69%)
Apr 22, 2015
5.800
5.948
5.786
5.812
251,270
+0.01(+0.10%)
Apr 21, 2015
5.966
5.966
5.758
5.806
576,265
-0.15(-2.52%)
Apr 20, 2015
6.306
6.358
5.875
5.956
601,190
-0.26(-4.21%)
Apr 17, 2015
6.000
6.290
5.900
6.218
798,040
+0.10(+1.60%)
Apr 16, 2015
5.888
6.122
5.784
6.120
708,165
+0.20(+3.41%)
Apr 15, 2015
6.074
6.074
5.806
5.918
620,270
-0.10(-1.73%)
Apr 14, 2015
6.106
6.129
5.984
6.022
456,145
-0.05(-0.79%)
Apr 13, 2015
5.842
6.164
5.751
6.070
1,105,990
+0.23(+3.94%)
Apr 10, 2015
5.700
5.934
5.452
5.840
2,095,065
+0.42(+7.79%)
Apr 09, 2015
5.200
5.596
5.200
5.418
1,385,450
+0.19(+3.63%)
Apr 08, 2015
5.372
5.448
5.198
5.228
675,465
-0.09(-1.62%)
Apr 07, 2015
5.350
5.376
5.188
5.314
371,605
-0.05(-1.01%)
Apr 06, 2015
5.282
5.398
5.056
5.368
284,115
+0.09(+1.63%)
Apr 02, 2015
5.384
5.282
5.282
5.282
725,000
-0.12(-2.22%)
Apr 01, 2015
5.288
5.432
5.224
5.402
501,380
+0.10(+1.89%)
Mar 31, 2015
5.250
5.320
5.204
5.302
253,245
+0.03(+0.65%)
Mar 30, 2015
5.352
5.380
5.148
5.268
595,270
-0.05(-0.94%)
Mar 27, 2015
5.260
5.342
5.170
5.318
293,770
+0.09(+1.72%)
Mar 26, 2015
5.300
5.402
5.192
5.228
755,870
-0.14(-2.57%)
Mar 25, 2015
5.692
5.716
5.206
5.366
1,170,050
-0.33(-5.73%)
Mar 24, 2015
5.458
5.784
5.440
5.692
1,120,425
+0.26(+4.83%)
Mar 23, 2015
5.400
5.520
5.292
5.430
924,045
-0.09(-1.63%)
Mar 20, 2015
5.082
5.520
4.960
5.520
1,558,890
+0.49(+9.83%)
Mar 19, 2015
4.734
5.080
4.734
5.026
646,000
+0.20(+4.19%)
Mar 18, 2015
4.948
4.952
4.672
4.824
1,594,285
-0.01(-0.12%)
Mar 17, 2015
4.400
4.950
4.400
4.830
799,130
+0.46(+10.43%)
Mar 16, 2015
4.716
4.767
4.224
4.374
749,720
-0.34(-7.21%)
Mar 13, 2015
4.790
4.790
4.614
4.714
272,430
-0.12(-2.44%)
Mar 12, 2015
4.622
4.834
4.586
4.832
458,485
+0.24(+5.27%)
Mar 11, 2015
4.452
4.674
4.452
4.590
424,345
+0.11(+2.41%)
Mar 10, 2015
4.970
4.970
4.438
4.482
1,127,885
-0.49(-9.86%)
Mar 09, 2015
5.478
5.478
4.932
4.972
558,900
-0.43(-7.89%)
Mar 06, 2015
5.232
5.480
5.232
5.398
483,105
+0.02(+0.37%)
Mar 05, 2015
5.382
5.446
5.266
5.378
717,240
+0.05(+0.90%)
Mar 04, 2015
5.242
5.446
5.098
5.330
618,245
+0.04(+0.72%)
Mar 03, 2015
5.638
5.700
5.040
5.292
1,307,970
-0.33(-5.84%)
Mar 02, 2015
4.482
5.854
4.482
5.620
2,534,305
+1.15(+25.61%)
Feb 27, 2015
4.310
4.580
4.310
4.474
1,086,650
+0.27(+6.52%)
Feb 26, 2015
4.048
4.320
4.048
4.200
349,320
+0.09(+2.29%)
Feb 25, 2015
4.098
4.190
4.002
4.106
383,980
-0.01(-0.34%)
Feb 24, 2015
4.226
4.404
4.055
4.120
407,855
-0.02(-0.48%)
Feb 23, 2015
4.210
4.216
4.084
4.140
115,985
-0.02(-0.53%)
Feb 20, 2015
4.090
4.208
4.040
4.162
250,360
+0.12(+2.92%)
Feb 19, 2015
4.038
4.147
3.960
4.044
190,370
-0.03(-0.64%)
Feb 18, 2015
4.150
4.184
4.032
4.070
122,255
-0.05(-1.26%)
Feb 17, 2015
4.284
4.284
4.054
4.122
136,245
-0.09(-2.04%)
Feb 13, 2015
4.300
4.208
4.208
4.208
297,000
-0.04(-0.99%)
Feb 12, 2015
3.930
4.458
3.922
4.250
920,180
+0.30(+7.70%)
Feb 11, 2015
3.940
4.000
3.774
3.946
203,715
+0.03(+0.87%)
Feb 10, 2015
3.980
4.008
3.840
3.912
326,940
-0.07(-1.66%)
Feb 09, 2015
3.912
4.040
3.850
3.978
299,230
-0.01(-0.15%)
Feb 06, 2015
4.016
4.160
3.964
3.984
453,145
+0.02(+0.50%)
Feb 05, 2015
4.274
4.292
3.838
3.964
2,007,630
-0.41(-9.33%)
Feb 04, 2015
4.650
4.796
4.360
4.372
843,850
-0.30(-6.34%)
Feb 03, 2015
4.668
4.900
4.583
4.668
512,500
+0.09(+1.92%)
Feb 02, 2015
3.980
4.677
3.872
4.580
578,155
+0.64(+16.36%)
Jan 30, 2015
3.784
4.000
3.784
3.936
172,390
+0.09(+2.45%)
Jan 29, 2015
3.952
3.970
3.786
3.842
255,085
-0.06(-1.64%)
Jan 28, 2015
3.936
4.008
3.888
3.906
389,035
-0.06(-1.41%)
Jan 27, 2015
3.846
4.020
3.790
3.962
167,325
+0.09(+2.32%)
Jan 26, 2015
3.900
4.010
3.804
3.872
193,245
+0.01(+0.16%)
Jan 23, 2015
3.950
3.972
3.774
3.866
265,470
-0.06(-1.43%)
Jan 22, 2015
3.940
3.940
3.760
3.922
228,755
+0.08(+1.98%)
Jan 21, 2015
3.630
3.856
3.592
3.846
251,030
+0.20(+5.49%)
Jan 20, 2015
4.086
4.100
3.540
3.646
1,030,505
-0.45(-11.03%)
Jan 16, 2015
4.320
4.352
4.002
4.098
556,465
-0.20(-4.70%)
Jan 15, 2015
4.658
4.658
4.228
4.300
325,295
-0.30(-6.52%)
Jan 14, 2015
4.398
4.600
4.348
4.600
321,845
+0.12(+2.68%)
Jan 13, 2015
4.400
4.646
4.300
4.480
470,650
+0.13(+2.99%)
Jan 12, 2015
4.760
4.760
4.310
4.350
729,795
-0.45(-9.30%)
Jan 09, 2015
4.756
4.836
4.604
4.796
421,030
+0.02(+0.38%)
Jan 08, 2015
4.678
4.790
4.556
4.778
393,370
+0.24(+5.38%)
Jan 07, 2015
4.490
4.680
4.402
4.534
331,515
+0.17(+3.99%)
Jan 06, 2015
4.682
4.746
4.164
4.360
819,030
-0.31(-6.56%)
Jan 05, 2015
5.036
5.080
4.660
4.666
567,530
-0.43(-8.40%)
Jan 02, 2015
5.358
5.358
4.960
5.094
511,170
-0.17(-3.30%)
Dec 31, 2014
5.050
5.268
5.268
5.268
427,000
+0.19(+3.66%)
Dec 30, 2014
5.382
5.382
5.062
5.082
473,320
-0.26(-4.90%)
Dec 29, 2014
5.626
5.711
5.304
5.344
378,875
-0.32(-5.65%)
Dec 26, 2014
5.558
5.800
5.558
5.664
182,215
+0.06(+1.14%)
Dec 24, 2014
5.448
5.600
5.600
5.600
204,000
+0.14(+2.56%)
Dec 23, 2014
6.006
6.006
5.414
5.460
468,995
-0.49(-8.17%)
Dec 22, 2014
5.844
5.966
5.628
5.946
582,650
+0.03(+0.58%)
Dec 19, 2014
5.642
5.966
5.548
5.912
806,015
+0.35(+6.33%)
Dec 18, 2014
5.560
5.654
5.352
5.560
601,445
+0.10(+1.76%)
Dec 17, 2014
5.404
5.580
5.268
5.464
461,385
+0.14(+2.71%)
Dec 16, 2014
5.212
5.498
5.116
5.320
654,475
+0.10(+1.99%)
Dec 15, 2014
5.090
5.360
4.918
5.216
793,710
+0.28(+5.59%)
Dec 12, 2014
4.782
5.146
4.782
4.940
445,135
+0.03(+0.69%)
Dec 11, 2014
4.762
4.936
4.762
4.906
384,860
+0.14(+2.98%)
Dec 10, 2014
5.200
5.210
4.612
4.764
1,656,245
-0.54(-10.25%)
Dec 09, 2014
5.200
5.308
4.836
5.308
1,195,725
+0.08(+1.45%)
Dec 08, 2014
5.996
5.996
5.202
5.232
1,016,045
-0.81(-13.46%)
Dec 05, 2014
5.652
6.190
5.616
6.046
658,065
+0.44(+7.81%)
Dec 04, 2014
5.520
5.768
5.516
5.608
656,065
-0.10(-1.72%)
Dec 03, 2014
5.498
5.848
5.404
5.706
543,545
+0.19(+3.48%)
Dec 02, 2014
5.492
5.794
5.443
5.514
436,725
+0.12(+2.19%)
Dec 01, 2014
5.860
5.900
5.342
5.396
734,835
-0.60(-10.07%)
Nov 28, 2014
6.480
6.546
5.995
6.000
512,915
-0.61(-9.28%)
Nov 26, 2014
6.374
6.614
6.614
6.614
307,000
+0.17(+2.57%)
Nov 25, 2014
6.600
6.600
6.388
6.448
451,590
+0.03(+0.53%)
Nov 24, 2014
6.848
7.132
6.404
6.414
445,515
-0.43(-6.34%)
Nov 21, 2014
6.958
7.166
6.770
6.848
438,925
-0.01(-0.15%)
Nov 20, 2014
6.458
6.898
6.386
6.858
301,110
+0.27(+4.10%)
Nov 19, 2014
6.570
6.802
6.524
6.588
255,470
-0.17(-2.52%)
Nov 18, 2014
6.432
6.800
6.306
6.758
736,590
+0.33(+5.07%)
Nov 17, 2014
6.644
6.724
6.330
6.432
325,665
-0.20(-3.02%)
Nov 14, 2014
6.774
6.774
6.260
6.632
1,158,340
+0.13(+1.94%)
Nov 13, 2014
7.160
7.320
6.260
6.506
1,838,875
-0.50(-7.16%)
Nov 12, 2014
7.060
7.258
6.910
7.008
887,425
-0.03(-0.48%)
Nov 11, 2014
7.336
7.410
7.004
7.042
390,350
-0.41(-5.55%)
Nov 10, 2014
7.120
7.494
7.030
7.456
1,031,625
+0.38(+5.37%)
Nov 07, 2014
7.240
7.240
7.006
7.076
374,990
-0.19(-2.67%)
Nov 06, 2014
7.180
7.498
7.094
7.270
641,180
+0.12(+1.68%)
Nov 05, 2014
7.720
7.720
7.052
7.150
839,095
-0.40(-5.35%)
Nov 04, 2014
7.762
7.762
7.098
7.554
966,580
-0.14(-1.77%)
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.