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
Camping World Holdings Inc
(NY:
CWH
)
17.95
-0.73 (-3.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2019
7.413
7.443
7.017
7.119
844,229
-0.40(-5.31%)
Oct 30, 2019
7.533
7.586
7.450
7.518
587,966
-0.02(-0.20%)
Oct 29, 2019
7.413
7.586
7.337
7.533
790,006
+0.13(+1.73%)
Oct 28, 2019
7.398
7.601
7.337
7.405
609,991
+0.02(+0.31%)
Oct 25, 2019
7.134
7.533
7.134
7.383
787,564
+0.20(+2.73%)
Oct 24, 2019
7.383
7.458
7.119
7.187
440,153
-0.23(-3.05%)
Oct 23, 2019
7.104
7.504
7.006
7.413
914,572
+0.29(+4.13%)
Oct 22, 2019
6.772
7.119
6.701
7.119
1,073,308
+0.35(+5.23%)
Oct 21, 2019
6.712
6.874
6.637
6.765
817,782
+0.13(+1.93%)
Oct 18, 2019
6.727
6.780
6.599
6.637
556,458
-0.14(-2.11%)
Oct 17, 2019
6.863
6.938
6.735
6.780
557,751
-0.02(-0.33%)
Oct 16, 2019
6.667
6.976
6.667
6.803
884,680
+0.10(+1.46%)
Oct 15, 2019
6.539
6.942
6.501
6.705
865,613
+0.18(+2.77%)
Oct 14, 2019
6.577
6.629
6.388
6.524
606,383
-0.06(-0.92%)
Oct 11, 2019
6.177
6.655
6.125
6.584
1,377,872
+0.63(+10.49%)
Oct 10, 2019
5.899
6.102
5.876
5.959
592,215
+0.04(+0.64%)
Oct 09, 2019
6.027
6.125
5.921
5.921
599,121
-0.05(-0.76%)
Oct 08, 2019
6.381
6.381
5.951
5.966
2,659,200
-0.50(-7.80%)
Oct 07, 2019
6.441
6.524
6.358
6.471
750,089
-0.01(-0.12%)
Oct 04, 2019
6.546
6.629
6.351
6.479
734,599
-0.06(-0.92%)
Oct 03, 2019
6.577
6.705
6.422
6.539
2,707,339
-0.11(-1.59%)
Oct 02, 2019
6.682
6.765
6.509
6.644
1,437,276
-0.07(-1.01%)
Oct 01, 2019
6.757
6.984
6.577
6.712
1,262,181
+0.01(+0.11%)
Sep 30, 2019
6.433
6.787
6.433
6.705
1,806,949
+0.31(+4.83%)
Sep 27, 2019
6.328
6.562
6.230
6.396
1,357,430
+0.07(+1.07%)
Sep 26, 2019
6.328
6.433
6.238
6.328
734,791
-0.02(-0.36%)
Sep 25, 2019
6.358
6.592
6.298
6.351
910,237
-0.01(-0.12%)
Sep 24, 2019
6.772
6.825
6.223
6.358
1,203,751
-0.35(-5.17%)
Sep 23, 2019
6.516
6.757
6.366
6.705
695,773
+0.11(+1.60%)
Sep 20, 2019
6.531
6.776
6.475
6.599
2,642,913
+0.03(+0.46%)
Sep 19, 2019
6.720
6.810
6.531
6.569
877,173
-0.14(-2.02%)
Sep 18, 2019
6.803
6.810
6.539
6.705
1,013,704
-0.11(-1.66%)
Sep 17, 2019
6.908
6.983
6.721
6.818
1,061,150
-0.11(-1.63%)
Sep 16, 2019
7.014
7.224
6.878
6.931
1,085,040
-0.15(-2.13%)
Sep 13, 2019
7.044
7.307
6.931
7.081
854,732
+0.11(+1.55%)
Sep 12, 2019
7.114
7.374
6.885
6.973
896,542
-0.10(-1.36%)
Sep 11, 2019
6.885
7.099
6.699
7.070
915,599
+0.20(+2.91%)
Sep 10, 2019
6.358
6.885
6.344
6.870
1,402,967
+0.53(+8.29%)
Sep 09, 2019
5.854
6.403
5.847
6.344
1,233,076
+0.53(+9.04%)
Sep 06, 2019
5.943
5.995
5.788
5.817
997,340
-0.12(-2.00%)
Sep 05, 2019
5.743
6.040
5.684
5.936
1,036,233
+0.18(+3.09%)
Sep 04, 2019
5.410
5.788
5.276
5.758
1,698,371
+0.27(+5.00%)
Sep 03, 2019
5.632
5.710
5.484
5.484
958,397
-0.15(-2.63%)
Aug 30, 2019
5.929
6.088
5.602
5.632
1,494,459
-0.24(-4.04%)
Aug 29, 2019
5.662
6.040
5.662
5.869
1,402,746
+0.27(+4.90%)
Aug 28, 2019
5.617
5.817
5.536
5.595
1,411,561
+0.04(+0.67%)
Aug 27, 2019
5.892
5.892
5.439
5.558
1,537,974
-0.39(-6.48%)
Aug 26, 2019
5.929
6.084
5.862
5.943
540,944
+0.09(+1.52%)
Aug 23, 2019
6.032
6.158
5.781
5.854
1,069,263
-0.24(-4.01%)
Aug 22, 2019
6.262
6.325
5.973
6.099
1,215,415
-0.12(-1.91%)
Aug 21, 2019
6.373
6.447
6.062
6.218
802,072
+0.02(+0.36%)
Aug 20, 2019
6.218
6.344
6.077
6.195
821,850
-0.10(-1.65%)
Aug 19, 2019
6.269
6.521
6.244
6.299
1,215,352
+0.16(+2.53%)
Aug 16, 2019
5.780
6.236
5.691
6.143
3,562,143
+0.59(+10.53%)
Aug 15, 2019
5.936
5.973
5.373
5.558
2,112,168
-0.41(-6.83%)
Aug 14, 2019
6.114
6.188
5.914
5.966
1,230,016
-0.26(-4.17%)
Aug 13, 2019
6.195
6.633
6.166
6.225
1,287,882
-0.04(-0.59%)
Aug 12, 2019
6.610
6.781
6.195
6.262
1,221,623
-0.34(-5.16%)
Aug 09, 2019
6.455
6.696
6.425
6.603
1,859,741
+0.15(+2.30%)
Aug 08, 2019
6.432
7.166
6.218
6.455
5,868,390
-1.24(-16.09%)
Aug 07, 2019
7.900
8.011
7.522
7.692
1,800,250
-0.36(-4.51%)
Aug 06, 2019
8.055
8.137
7.774
8.055
780,689
+0.05(+0.65%)
Aug 05, 2019
7.967
8.211
7.811
8.004
1,252,188
-0.13(-1.55%)
Aug 02, 2019
8.122
8.196
7.937
8.130
954,564
-0.09(-1.08%)
Aug 01, 2019
8.708
8.745
8.063
8.218
1,254,028
-0.47(-5.46%)
Jul 31, 2019
8.604
8.960
8.582
8.693
958,534
+0.13(+1.47%)
Jul 30, 2019
8.382
8.567
8.115
8.567
966,528
+0.10(+1.23%)
Jul 29, 2019
8.181
8.567
8.152
8.463
1,077,634
+0.28(+3.44%)
Jul 26, 2019
7.752
8.241
7.692
8.181
1,117,302
+0.07(+0.91%)
Jul 25, 2019
8.263
8.426
7.926
8.107
762,297
-0.16(-1.97%)
Jul 24, 2019
7.855
8.341
7.826
8.270
665,300
+0.42(+5.28%)
Jul 23, 2019
7.848
7.996
7.759
7.855
800,321
+0.07(+0.86%)
Jul 22, 2019
8.092
8.092
7.744
7.789
862,514
-0.26(-3.22%)
Jul 19, 2019
7.929
8.144
7.792
8.048
1,047,808
+0.13(+1.59%)
Jul 18, 2019
8.189
8.322
7.818
7.922
1,047,947
-0.36(-4.30%)
Jul 17, 2019
8.574
8.656
8.256
8.278
1,287,977
-0.33(-3.79%)
Jul 16, 2019
8.685
8.863
8.567
8.604
833,564
-0.19(-2.19%)
Jul 15, 2019
8.878
8.937
8.648
8.797
790,780
-0.05(-0.59%)
Jul 12, 2019
8.567
8.915
8.567
8.848
787,644
+0.31(+3.65%)
Jul 11, 2019
8.648
8.730
8.470
8.537
836,128
-0.13(-1.45%)
Jul 10, 2019
8.893
8.937
8.493
8.663
1,006,068
-0.18(-2.01%)
Jul 09, 2019
8.893
8.997
8.745
8.841
466,276
-0.10(-1.16%)
Jul 08, 2019
8.952
9.249
8.922
8.945
383,217
-0.13(-1.39%)
Jul 05, 2019
8.819
9.134
8.745
9.071
441,253
+0.21(+2.43%)
Jul 03, 2019
8.767
8.974
8.745
8.856
296,328
+0.13(+1.44%)
Jul 02, 2019
9.041
9.078
8.700
8.730
530,100
-0.29(-3.20%)
Jul 01, 2019
9.315
9.538
8.878
9.019
948,859
-0.19(-2.01%)
Jun 28, 2019
9.182
9.656
9.137
9.204
1,231,461
+0.07(+0.73%)
Jun 27, 2019
8.767
9.137
8.648
9.137
891,780
+0.43(+4.94%)
Jun 26, 2019
8.396
8.745
8.374
8.708
785,806
+0.34(+4.07%)
Jun 25, 2019
8.530
8.596
8.256
8.367
814,772
-0.17(-2.00%)
Jun 24, 2019
8.871
8.893
8.493
8.537
943,360
-0.36(-4.00%)
Jun 21, 2019
9.019
9.145
8.811
8.893
1,288,001
-0.18(-1.96%)
Jun 20, 2019
9.397
9.397
8.926
9.071
681,682
-0.13(-1.37%)
Jun 19, 2019
9.212
9.471
9.100
9.197
786,332
-0.05(-0.56%)
Jun 18, 2019
9.108
9.604
9.071
9.249
952,466
+0.21(+2.30%)
Jun 17, 2019
9.152
9.393
9.011
9.041
783,238
-0.12(-1.29%)
Jun 14, 2019
9.256
9.256
8.997
9.160
870,767
+0.07(+0.82%)
Jun 13, 2019
9.004
9.300
9.004
9.086
609,183
+0.15(+1.69%)
Jun 12, 2019
9.074
9.196
8.715
8.935
804,451
-0.12(-1.29%)
Jun 11, 2019
8.818
9.133
8.778
9.052
931,307
+0.33(+3.78%)
Jun 10, 2019
8.818
9.037
8.671
8.723
897,190
-0.02(-0.25%)
Jun 07, 2019
8.635
8.811
8.620
8.745
852,177
-0.10(-1.16%)
Jun 06, 2019
8.767
8.884
8.554
8.847
547,070
+0.03(+0.33%)
Jun 05, 2019
8.796
8.884
8.620
8.818
1,018,506
-0.04(-0.41%)
Jun 04, 2019
8.145
8.906
8.127
8.854
1,340,460
+0.82(+10.20%)
Jun 03, 2019
7.823
8.130
7.742
8.035
1,506,942
+0.33(+4.27%)
May 31, 2019
7.779
7.797
7.406
7.706
1,060,165
-0.12(-1.59%)
May 30, 2019
7.918
8.057
7.774
7.830
804,686
-0.05(-0.65%)
May 29, 2019
8.101
8.108
7.596
7.881
1,853,430
-0.23(-2.80%)
May 28, 2019
8.049
8.203
7.998
8.108
1,168,206
+0.06(+0.73%)
May 24, 2019
8.262
8.379
7.998
8.049
1,306,417
-0.15(-1.79%)
May 23, 2019
8.196
8.269
7.984
8.196
791,463
-0.08(-0.97%)
May 22, 2019
8.642
8.675
8.276
8.276
713,056
-0.43(-4.96%)
May 21, 2019
8.708
8.785
8.642
8.708
939,818
+0.04(+0.42%)
May 20, 2019
8.708
8.803
8.540
8.671
998,403
-0.09(-1.00%)
May 17, 2019
8.854
8.979
8.642
8.759
1,635,891
-0.22(-2.45%)
May 16, 2019
9.015
9.411
8.964
8.979
1,332,637
-0.03(-0.32%)
May 15, 2019
8.920
9.067
8.679
9.008
1,028,359
+0.04(+0.49%)
May 14, 2019
8.657
9.120
8.598
8.964
1,757,857
+0.65(+7.83%)
May 13, 2019
8.210
8.408
7.918
8.313
2,048,567
-0.12(-1.39%)
May 10, 2019
8.723
8.802
8.251
8.430
3,850,925
-0.37(-4.24%)
May 09, 2019
9.513
9.703
8.082
8.803
7,327,404
-1.44(-14.07%)
May 08, 2019
10.55
10.57
10.18
10.24
1,329,417
-0.32(-3.05%)
May 07, 2019
10.86
10.86
10.43
10.57
753,584
-0.31(-2.83%)
May 06, 2019
10.57
10.98
10.43
10.87
979,098
+0.18(+1.71%)
May 03, 2019
10.63
10.74
10.56
10.69
644,189
+0.11(+1.04%)
May 02, 2019
10.57
10.70
10.39
10.58
826,161
-0.06(-0.55%)
May 01, 2019
10.94
11.10
10.58
10.64
748,886
-0.28(-2.55%)
Apr 30, 2019
11.02
11.12
10.71
10.92
654,222
-0.15(-1.32%)
Apr 29, 2019
10.89
11.15
10.81
11.06
947,875
+0.22(+2.02%)
Apr 26, 2019
10.04
10.85
9.962
10.84
1,467,123
+0.97(+9.78%)
Apr 25, 2019
10.08
10.18
9.755
9.879
834,297
-0.23(-2.24%)
Apr 24, 2019
10.02
10.27
9.907
10.11
784,455
+0.14(+1.40%)
Apr 23, 2019
9.879
10.06
9.557
9.967
1,928,932
+0.12(+1.26%)
Apr 22, 2019
10.62
10.62
9.835
9.842
1,786,068
-0.78(-7.31%)
Apr 18, 2019
10.90
10.97
9.542
10.62
2,039,022
-0.34(-3.07%)
Apr 17, 2019
11.01
11.09
10.88
10.95
628,407
+0.01(+0.07%)
Apr 16, 2019
10.66
11.00
10.54
10.95
634,118
+0.19(+1.77%)
Apr 15, 2019
10.85
10.86
10.57
10.76
474,937
-0.04(-0.41%)
Apr 12, 2019
11.05
11.12
10.71
10.80
680,402
-0.16(-1.47%)
Apr 11, 2019
10.79
11.11
10.65
10.96
849,366
+0.19(+1.77%)
Apr 10, 2019
10.51
10.79
10.43
10.77
430,494
+0.27(+2.58%)
Apr 09, 2019
10.71
10.77
10.49
10.50
727,341
-0.34(-3.17%)
Apr 08, 2019
10.70
10.86
10.57
10.84
835,384
+0.25(+2.35%)
Apr 05, 2019
10.60
10.71
10.44
10.60
664,004
+0.05(+0.49%)
Apr 04, 2019
10.09
10.61
10.05
10.54
1,010,973
+0.49(+4.88%)
Apr 03, 2019
9.989
10.17
9.923
10.05
738,516
+0.12(+1.25%)
Apr 02, 2019
10.24
10.27
9.908
9.930
1,111,993
-0.29(-2.86%)
Apr 01, 2019
10.18
10.49
10.11
10.22
1,357,161
+0.04(+0.43%)
Mar 29, 2019
10.43
10.54
10.08
10.18
821,703
-0.22(-2.11%)
Mar 28, 2019
10.46
10.60
10.16
10.40
647,036
+0.02(+0.21%)
Mar 27, 2019
10.13
10.49
10.06
10.38
903,059
+0.29(+2.83%)
Mar 26, 2019
9.923
10.24
9.923
10.09
802,220
+0.12(+1.17%)
Mar 25, 2019
9.718
10.27
9.718
9.974
1,116,576
+0.27(+2.79%)
Mar 22, 2019
10.13
10.23
9.696
9.703
835,915
-0.56(-5.49%)
Mar 21, 2019
9.806
10.33
9.781
10.27
1,432,648
+0.46(+4.70%)
Mar 20, 2019
9.733
9.868
9.330
9.806
1,581,281
+0.26(+2.68%)
Mar 19, 2019
9.535
9.835
9.301
9.550
1,596,827
-0.29(-2.90%)
Mar 18, 2019
9.879
10.04
9.820
9.835
956,147
-0.04(-0.44%)
Mar 15, 2019
9.454
9.930
9.264
9.879
1,651,743
+0.54(+5.80%)
Mar 14, 2019
9.586
9.652
9.272
9.337
1,021,741
-0.24(-2.50%)
Mar 13, 2019
10.00
10.18
9.562
9.577
1,756,316
-0.25(-2.50%)
Mar 12, 2019
9.779
9.909
9.349
9.822
1,064,996
+0.15(+1.57%)
Mar 11, 2019
9.215
9.808
9.135
9.671
1,448,476
+0.33(+3.48%)
Mar 08, 2019
8.853
9.700
8.499
9.345
2,826,194
+0.04(+0.39%)
Mar 07, 2019
9.309
9.555
9.200
9.309
1,505,977
+0.07(+0.70%)
Mar 06, 2019
9.208
9.511
9.094
9.244
1,251,483
-0.20(-2.07%)
Mar 05, 2019
9.179
9.533
9.121
9.439
846,861
+0.35(+3.90%)
Mar 04, 2019
9.381
9.497
8.991
9.085
1,558,183
-0.33(-3.46%)
Mar 01, 2019
9.229
9.562
9.222
9.410
1,636,377
+0.08(+0.85%)
Feb 28, 2019
10.19
10.26
8.991
9.331
4,333,451
-1.00(-9.66%)
Feb 27, 2019
10.54
10.91
10.19
10.33
2,051,209
-0.27(-2.53%)
Feb 26, 2019
10.86
10.86
10.57
10.60
878,246
-0.25(-2.33%)
Feb 25, 2019
10.89
11.07
10.61
10.85
1,316,624
+0.07(+0.67%)
Feb 22, 2019
10.76
10.86
10.60
10.78
1,067,323
-0.02(-0.20%)
Feb 21, 2019
11.06
11.25
10.76
10.80
968,233
-0.22(-2.03%)
Feb 20, 2019
11.07
11.20
10.91
11.02
1,139,927
-0.04(-0.39%)
Feb 19, 2019
10.89
11.23
10.76
11.07
1,161,743
+0.14(+1.32%)
Feb 15, 2019
10.92
11.25
10.60
10.92
1,038,704
-0.09(-0.85%)
Feb 14, 2019
10.84
11.20
10.59
11.02
1,386,662
+0.14(+1.26%)
Feb 13, 2019
10.22
10.97
10.22
10.88
1,333,632
+0.67(+6.59%)
Feb 12, 2019
9.996
10.37
9.902
10.21
863,644
+0.30(+3.07%)
Feb 11, 2019
10.02
10.13
9.714
9.902
900,686
-0.01(-0.07%)
Feb 08, 2019
9.772
10.08
9.700
9.909
1,064,419
-0.01(-0.07%)
Feb 07, 2019
10.16
10.22
9.671
9.917
1,244,502
-0.25(-2.49%)
Feb 06, 2019
10.25
10.53
10.10
10.17
1,130,451
-0.04(-0.35%)
Feb 05, 2019
10.46
10.59
10.18
10.21
802,325
-0.14(-1.40%)
Feb 04, 2019
10.23
10.55
10.13
10.35
745,411
+0.10(+0.99%)
Feb 01, 2019
10.23
10.34
10.00
10.25
599,194
-0.01(-0.07%)
Jan 31, 2019
10.19
10.39
10.04
10.26
720,734
+0.07(+0.64%)
Jan 30, 2019
10.20
10.31
9.880
10.19
1,059,128
+0.10(+1.00%)
Jan 29, 2019
10.56
10.75
9.982
10.09
912,327
-0.43(-4.06%)
Jan 28, 2019
10.49
10.78
10.21
10.52
672,952
-0.03(-0.27%)
Jan 25, 2019
10.63
11.06
10.42
10.55
934,737
+0.00(+0.00%)
Jan 24, 2019
10.40
10.91
10.31
10.55
756,443
+0.17(+1.60%)
Jan 23, 2019
10.83
11.14
10.26
10.38
1,047,883
-0.44(-4.08%)
Jan 22, 2019
11.50
11.57
10.66
10.82
1,722,335
-0.77(-6.68%)
Jan 18, 2019
10.52
11.66
10.39
11.59
3,169,341
+1.29(+12.57%)
Jan 17, 2019
10.30
10.47
9.989
10.30
1,642,715
-0.14(-1.38%)
Jan 16, 2019
9.917
10.53
9.851
10.44
1,617,172
+0.44(+4.41%)
Jan 15, 2019
9.909
10.03
9.475
10.00
1,137,525
+0.02(+0.22%)
Jan 14, 2019
9.678
10.34
9.519
9.982
1,271,060
+0.20(+2.07%)
Jan 11, 2019
9.765
9.866
9.483
9.779
1,250,371
+0.09(+0.97%)
Jan 10, 2019
10.44
10.44
9.678
9.685
2,520,085
-0.85(-8.10%)
Jan 09, 2019
10.88
11.31
10.47
10.54
1,420,085
-0.34(-3.12%)
Jan 08, 2019
10.66
11.08
10.51
10.88
786,225
+0.25(+2.38%)
Jan 07, 2019
10.17
10.86
9.649
10.63
1,548,208
+0.50(+4.93%)
Jan 04, 2019
9.540
10.14
9.396
10.13
932,110
+0.74(+7.86%)
Jan 03, 2019
9.121
9.663
8.846
9.389
1,212,017
+0.11(+1.17%)
Jan 02, 2019
8.195
9.338
8.188
9.280
2,172,014
+0.98(+11.86%)
Dec 31, 2018
8.774
8.817
8.108
8.296
3,110,583
-0.67(-7.50%)
Dec 28, 2018
8.665
9.143
8.651
8.969
1,282,170
+0.24(+2.73%)
Dec 27, 2018
8.513
8.759
8.115
8.730
1,463,985
+0.12(+1.43%)
Dec 26, 2018
8.318
8.701
8.246
8.607
2,257,485
+0.35(+4.29%)
Dec 24, 2018
7.964
8.492
7.964
8.253
1,093,453
+0.12(+1.51%)
Dec 21, 2018
9.381
9.468
8.043
8.130
2,964,033
-1.16(-12.53%)
Dec 20, 2018
9.425
9.540
8.868
9.294
1,815,163
-0.18(-1.91%)
Dec 19, 2018
9.692
10.08
9.294
9.475
2,065,957
-0.10(-1.06%)
Dec 18, 2018
10.74
10.82
9.555
9.577
2,110,570
-0.88(-8.44%)
Dec 17, 2018
10.56
11.01
10.18
10.46
1,075,023
-0.26(-2.43%)
Dec 14, 2018
11.00
11.14
10.58
10.72
741,872
-0.13(-1.18%)
Dec 13, 2018
11.14
11.14
10.80
10.85
758,797
-0.26(-2.32%)
Dec 12, 2018
11.23
11.48
11.10
11.11
876,948
+0.06(+0.52%)
Dec 11, 2018
11.32
11.43
10.84
11.05
625,584
-0.06(-0.52%)
Dec 10, 2018
11.26
11.38
10.61
11.11
1,103,888
-0.10(-0.90%)
Dec 07, 2018
11.99
12.18
11.13
11.21
1,660,216
-0.84(-7.01%)
Dec 06, 2018
12.86
12.89
11.85
12.05
1,559,377
-0.95(-7.32%)
Dec 04, 2018
13.57
13.93
12.95
13.00
1,648,345
-0.59(-4.37%)
Dec 03, 2018
13.75
13.99
13.35
13.60
1,401,478
+0.09(+0.64%)
Nov 30, 2018
13.60
14.01
13.25
13.51
1,438,845
-0.10(-0.74%)
Nov 29, 2018
13.73
13.96
13.51
13.61
503,562
-0.07(-0.52%)
Nov 28, 2018
13.11
13.73
13.00
13.68
1,206,324
+0.61(+4.66%)
Nov 27, 2018
12.90
13.32
12.81
13.07
537,417
+0.11(+0.88%)
Nov 26, 2018
12.84
13.17
12.82
12.96
750,895
+0.27(+2.14%)
Nov 23, 2018
12.43
13.10
12.33
12.69
387,993
+0.21(+1.66%)
Nov 21, 2018
12.48
12.48
12.48
0
+0.33(+2.71%)
Nov 20, 2018
11.91
12.31
11.89
12.15
1,597,688
-0.02(-0.18%)
Nov 19, 2018
12.04
12.34
11.97
12.17
1,030,055
+0.06(+0.53%)
Nov 16, 2018
12.31
12.40
12.01
12.11
1,175,294
-0.24(-1.97%)
Nov 15, 2018
12.22
12.48
11.94
12.35
1,293,670
-0.04(-0.29%)
Nov 14, 2018
12.85
12.96
12.34
12.39
1,085,966
-0.35(-2.75%)
Nov 13, 2018
12.65
13.00
12.56
12.74
783,553
+0.24(+1.89%)
Nov 12, 2018
12.53
12.64
12.21
12.50
1,108,003
+0.31(+2.53%)
Nov 09, 2018
13.10
13.12
12.04
12.19
1,719,854
-0.92(-6.99%)
Nov 08, 2018
12.99
13.51
12.89
13.11
1,252,834
+0.09(+0.66%)
Nov 07, 2018
12.86
13.24
12.04
13.02
3,181,936
-0.58(-4.26%)
Nov 06, 2018
13.72
14.00
13.42
13.60
1,080,099
-0.09(-0.63%)
Nov 05, 2018
13.56
13.95
13.45
13.69
872,997
+0.06(+0.42%)
Nov 02, 2018
13.54
13.98
13.41
13.63
703,640
+0.21(+1.55%)
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.