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
Rollins Inc
(NY:
ROL
)
47.02
+0.23 (+0.49%)
Streaming Delayed Price
Updated: 1:27 PM EDT, Jun 11, 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
10.70
10.82
10.58
10.60
1,158,628
-0.09(-0.81%)
Oct 29, 2015
10.60
10.75
10.59
10.68
531,579
+0.01(+0.07%)
Oct 28, 2015
10.77
10.92
10.65
10.67
999,131
-0.08(-0.77%)
Oct 27, 2015
10.81
10.86
10.72
10.76
555,714
-0.11(-1.02%)
Oct 26, 2015
10.92
11.01
10.86
10.87
378,020
-0.07(-0.61%)
Oct 23, 2015
10.85
10.99
10.78
10.94
662,309
+0.15(+1.43%)
Oct 22, 2015
10.78
10.87
10.75
10.78
556,527
+0.07(+0.63%)
Oct 21, 2015
10.81
10.87
10.71
10.71
479,993
-0.05(-0.48%)
Oct 20, 2015
10.68
10.85
10.68
10.77
625,571
+0.05(+0.48%)
Oct 19, 2015
10.85
11.01
10.71
10.71
1,356,279
-0.15(-1.38%)
Oct 16, 2015
10.86
10.90
10.78
10.86
944,945
+0.02(+0.18%)
Oct 15, 2015
10.94
11.05
10.84
10.84
692,577
-0.06(-0.58%)
Oct 14, 2015
11.00
11.11
10.88
10.91
384,325
-0.09(-0.86%)
Oct 13, 2015
11.07
11.22
11.00
11.00
528,357
-0.09(-0.82%)
Oct 12, 2015
11.02
11.18
10.99
11.09
644,507
+0.06(+0.57%)
Oct 09, 2015
10.92
11.05
10.89
11.03
442,609
+0.12(+1.09%)
Oct 08, 2015
10.76
10.95
10.74
10.91
499,842
+0.12(+1.10%)
Oct 07, 2015
10.51
10.83
10.46
10.79
1,284,792
+0.34(+3.29%)
Oct 06, 2015
10.66
10.68
10.43
10.45
979,952
-0.23(-2.11%)
Oct 05, 2015
10.69
10.84
10.66
10.67
1,052,451
+0.05(+0.48%)
Oct 02, 2015
10.49
10.64
10.33
10.62
870,882
+0.04(+0.37%)
Oct 01, 2015
10.65
10.71
10.49
10.58
977,211
-0.03(-0.30%)
Sep 30, 2015
10.50
10.69
10.47
10.62
1,694,516
+0.24(+2.32%)
Sep 29, 2015
10.59
10.61
10.33
10.37
783,061
-0.19(-1.76%)
Sep 28, 2015
10.87
10.88
10.52
10.56
716,555
-0.33(-3.01%)
Sep 25, 2015
10.96
11.06
10.86
10.89
520,611
-0.01(-0.07%)
Sep 24, 2015
10.88
10.98
10.77
10.90
809,968
-0.11(-1.00%)
Sep 23, 2015
11.10
11.17
10.96
11.01
653,143
-0.07(-0.61%)
Sep 22, 2015
11.11
11.14
10.96
11.07
731,652
-0.15(-1.34%)
Sep 21, 2015
11.18
11.38
11.14
11.22
1,353,375
+0.11(+0.96%)
Sep 18, 2015
11.23
11.29
11.08
11.12
1,596,066
-0.22(-1.92%)
Sep 17, 2015
11.36
11.47
11.28
11.33
389,160
-0.02(-0.14%)
Sep 16, 2015
11.32
11.37
11.24
11.35
357,618
+0.05(+0.42%)
Sep 15, 2015
11.20
11.32
11.12
11.30
304,161
+0.13(+1.17%)
Sep 14, 2015
11.29
11.30
11.14
11.17
419,307
-0.10(-0.88%)
Sep 11, 2015
11.14
11.28
11.08
11.27
353,151
+0.09(+0.81%)
Sep 10, 2015
11.30
11.38
11.14
11.18
507,130
-0.13(-1.12%)
Sep 09, 2015
11.38
11.42
11.25
11.31
687,525
+0.02(+0.21%)
Sep 08, 2015
11.26
11.29
11.12
11.28
660,205
+0.16(+1.46%)
Sep 04, 2015
11.09
11.12
11.12
11.12
553,325
-0.09(-0.78%)
Sep 03, 2015
11.07
11.27
11.07
11.21
825,335
+0.16(+1.47%)
Sep 02, 2015
10.94
11.05
10.90
11.05
692,871
+0.23(+2.08%)
Sep 01, 2015
10.88
10.97
10.80
10.82
836,098
-0.21(-1.90%)
Aug 31, 2015
11.01
11.10
10.95
11.03
959,077
-0.04(-0.32%)
Aug 28, 2015
11.14
11.19
10.90
11.07
902,547
-0.06(-0.57%)
Aug 27, 2015
11.17
11.26
10.97
11.13
1,066,669
+0.08(+0.75%)
Aug 26, 2015
11.10
11.12
10.66
11.05
1,025,329
+0.21(+1.93%)
Aug 25, 2015
10.90
11.00
10.67
10.84
1,354,616
+0.32(+3.04%)
Aug 24, 2015
10.63
11.03
10.27
10.52
2,526,685
-0.62(-5.60%)
Aug 21, 2015
11.41
11.46
11.14
11.14
1,293,550
-0.34(-2.96%)
Aug 20, 2015
11.74
11.77
11.47
11.48
1,014,156
-0.33(-2.81%)
Aug 19, 2015
11.87
11.92
11.80
11.81
535,743
-0.11(-0.93%)
Aug 18, 2015
11.97
12.02
11.89
11.92
687,806
-0.07(-0.56%)
Aug 17, 2015
11.74
12.01
11.71
11.99
979,144
+0.20(+1.68%)
Aug 14, 2015
11.73
11.82
11.70
11.79
441,561
+0.05(+0.44%)
Aug 13, 2015
11.67
11.83
11.63
11.74
947,479
+0.06(+0.51%)
Aug 12, 2015
11.58
11.69
11.42
11.68
589,855
+0.06(+0.51%)
Aug 11, 2015
11.67
11.96
11.60
11.62
1,358,038
-0.11(-0.94%)
Aug 10, 2015
11.77
11.87
11.69
11.73
706,015
+0.05(+0.41%)
Aug 07, 2015
11.61
11.71
11.56
11.69
882,424
+0.05(+0.44%)
Aug 06, 2015
11.90
11.96
11.54
11.63
1,279,180
-0.26(-2.19%)
Aug 05, 2015
11.75
11.93
11.73
11.90
1,412,598
+0.22(+1.92%)
Aug 04, 2015
11.39
11.75
11.39
11.67
1,096,875
+0.30(+2.60%)
Aug 03, 2015
11.42
11.48
11.33
11.38
1,137,890
-0.05(-0.45%)
Jul 31, 2015
11.60
11.65
11.42
11.43
976,860
-0.14(-1.23%)
Jul 30, 2015
11.38
11.57
11.28
11.57
1,896,749
+0.19(+1.66%)
Jul 29, 2015
11.16
11.43
11.08
11.38
1,638,224
+0.18(+1.62%)
Jul 28, 2015
11.14
11.24
11.03
11.20
912,412
+0.05(+0.46%)
Jul 27, 2015
11.11
11.18
11.05
11.15
882,350
-0.01(-0.11%)
Jul 24, 2015
11.25
11.26
11.08
11.16
661,178
-0.11(-1.01%)
Jul 23, 2015
11.27
11.38
11.25
11.27
990,839
-0.01(-0.10%)
Jul 22, 2015
11.07
11.28
11.07
11.28
686,824
+0.17(+1.52%)
Jul 21, 2015
11.24
11.26
11.01
11.12
1,353,507
-0.16(-1.40%)
Jul 20, 2015
11.17
11.28
11.15
11.27
1,335,079
+0.09(+0.81%)
Jul 17, 2015
11.27
11.28
11.10
11.18
1,048,161
-0.08(-0.73%)
Jul 16, 2015
11.11
11.28
11.10
11.27
1,196,256
+0.19(+1.71%)
Jul 15, 2015
11.03
11.10
10.98
11.08
1,054,298
+0.06(+0.54%)
Jul 14, 2015
10.93
11.02
10.90
11.02
529,380
+0.11(+1.05%)
Jul 13, 2015
10.91
10.97
10.82
10.90
1,171,709
+0.05(+0.44%)
Jul 10, 2015
10.84
10.88
10.79
10.86
1,109,851
+0.09(+0.88%)
Jul 09, 2015
10.91
10.93
10.73
10.76
1,065,625
-0.04(-0.40%)
Jul 08, 2015
10.86
10.87
10.71
10.80
1,385,317
-0.11(-1.05%)
Jul 07, 2015
10.88
10.92
10.73
10.92
1,240,124
+0.08(+0.76%)
Jul 06, 2015
10.58
10.86
10.56
10.84
1,162,382
+0.15(+1.44%)
Jul 02, 2015
10.90
10.68
10.68
10.68
1,501,195
-0.22(-2.06%)
Jul 01, 2015
11.08
11.21
10.55
10.91
2,846,540
-0.33(-2.98%)
Jun 30, 2015
11.25
11.43
11.06
11.24
7,161,948
+0.06(+0.49%)
Jun 29, 2015
10.96
11.24
10.91
11.19
2,225,332
+0.23(+2.12%)
Jun 26, 2015
10.88
11.03
10.80
10.95
2,369,853
+0.09(+0.83%)
Jun 25, 2015
10.57
10.87
10.52
10.86
1,220,206
+0.33(+3.14%)
Jun 24, 2015
10.56
10.59
10.48
10.53
561,926
-0.07(-0.63%)
Jun 23, 2015
10.61
10.64
10.53
10.60
568,413
-0.01(-0.11%)
Jun 22, 2015
10.73
10.78
10.56
10.61
675,319
-0.07(-0.70%)
Jun 19, 2015
10.78
10.86
10.65
10.69
1,187,616
-0.05(-0.48%)
Jun 18, 2015
10.70
10.78
10.66
10.74
1,173,348
+0.08(+0.74%)
Jun 17, 2015
10.58
10.67
10.49
10.66
763,203
+0.10(+0.97%)
Jun 16, 2015
10.45
10.57
10.45
10.56
519,149
+0.11(+1.02%)
Jun 15, 2015
10.46
10.46
10.29
10.45
539,920
-0.06(-0.56%)
Jun 12, 2015
10.52
10.52
10.43
10.51
503,977
+0.01(+0.08%)
Jun 11, 2015
10.39
10.50
10.38
10.50
759,470
+0.11(+1.06%)
Jun 10, 2015
10.29
10.41
10.26
10.39
783,098
+0.13(+1.27%)
Jun 09, 2015
10.08
10.28
10.05
10.26
904,696
+0.17(+1.68%)
Jun 08, 2015
10.05
10.16
10.03
10.09
456,338
+0.05(+0.47%)
Jun 05, 2015
9.953
10.06
9.878
10.04
633,070
+0.07(+0.75%)
Jun 04, 2015
9.929
9.986
9.914
9.969
601,176
-0.02(-0.24%)
Jun 03, 2015
9.823
9.996
9.799
9.992
787,362
+0.21(+2.18%)
Jun 02, 2015
9.764
9.807
9.697
9.780
1,017,049
-0.01(-0.08%)
Jun 01, 2015
9.787
9.780
9.740
9.787
685,484
+0.01(+0.08%)
May 29, 2015
9.772
9.811
9.694
9.780
700,889
-0.00(-0.04%)
May 28, 2015
9.724
9.795
9.697
9.784
634,869
+0.04(+0.44%)
May 27, 2015
9.661
9.772
9.608
9.740
738,329
+0.09(+0.98%)
May 26, 2015
9.638
9.717
9.606
9.646
1,149,238
-0.04(-0.45%)
May 22, 2015
9.665
9.689
9.689
9.689
491,854
+0.02(+0.20%)
May 21, 2015
9.693
9.756
9.618
9.669
404,114
-0.05(-0.49%)
May 20, 2015
9.736
9.752
9.661
9.717
461,756
-0.00(-0.04%)
May 19, 2015
9.697
9.744
9.689
9.720
631,844
+0.05(+0.53%)
May 18, 2015
9.661
9.709
9.634
9.669
423,646
-0.02(-0.16%)
May 15, 2015
9.665
9.706
9.622
9.685
312,471
-0.00(-0.04%)
May 14, 2015
9.586
9.695
9.567
9.689
406,637
+0.15(+1.53%)
May 13, 2015
9.590
9.632
9.523
9.543
406,700
-0.00(-0.04%)
May 12, 2015
9.563
9.583
9.409
9.547
721,715
-0.05(-0.53%)
May 11, 2015
9.571
9.648
9.543
9.598
537,912
+0.00(+0.04%)
May 08, 2015
9.657
9.740
9.579
9.594
578,504
+0.01(+0.08%)
May 07, 2015
9.590
9.693
9.539
9.586
549,384
-0.04(-0.37%)
May 06, 2015
9.705
9.705
9.562
9.622
618,347
-0.03(-0.29%)
May 05, 2015
9.716
9.803
9.598
9.650
653,428
-0.10(-1.01%)
May 04, 2015
9.775
9.799
9.705
9.748
671,778
+0.01(+0.12%)
May 01, 2015
9.787
9.822
9.693
9.736
787,612
-0.00(-0.04%)
Apr 30, 2015
9.716
9.979
9.689
9.740
1,197,928
+0.01(+0.08%)
Apr 29, 2015
9.901
9.905
9.650
9.732
722,247
-0.16(-1.63%)
Apr 28, 2015
9.858
9.972
9.803
9.893
516,977
+0.03(+0.32%)
Apr 27, 2015
9.960
9.983
9.814
9.862
644,297
-0.08(-0.83%)
Apr 24, 2015
10.05
10.05
9.893
9.944
477,513
-0.09(-0.90%)
Apr 23, 2015
9.866
10.06
9.862
10.03
686,689
+0.15(+1.47%)
Apr 22, 2015
9.724
9.909
9.630
9.889
731,859
+0.18(+1.82%)
Apr 21, 2015
9.736
9.759
9.685
9.712
837,123
+0.04(+0.45%)
Apr 20, 2015
9.618
9.759
9.610
9.669
486,860
+0.10(+1.07%)
Apr 17, 2015
9.618
9.618
9.516
9.567
439,605
-0.10(-1.02%)
Apr 16, 2015
9.669
9.697
9.618
9.665
726,881
-0.05(-0.49%)
Apr 15, 2015
9.763
9.818
9.685
9.712
594,666
-0.03(-0.28%)
Apr 14, 2015
9.748
9.822
9.673
9.740
444,045
-0.03(-0.32%)
Apr 13, 2015
9.783
9.850
9.752
9.771
360,822
-0.05(-0.56%)
Apr 10, 2015
9.897
9.936
9.811
9.826
437,708
-0.07(-0.67%)
Apr 09, 2015
9.862
9.924
9.807
9.893
482,687
+0.01(+0.12%)
Apr 08, 2015
9.850
9.917
9.759
9.881
750,452
+0.06(+0.64%)
Apr 07, 2015
9.893
9.932
9.775
9.818
801,634
-0.09(-0.87%)
Apr 06, 2015
9.767
9.917
9.744
9.905
1,122,159
+0.11(+1.12%)
Apr 02, 2015
9.669
9.795
9.795
9.795
1,237,216
+0.11(+1.09%)
Apr 01, 2015
9.736
9.736
9.567
9.689
622,804
-0.02(-0.24%)
Mar 31, 2015
9.669
9.752
9.634
9.712
731,574
+0.01(+0.12%)
Mar 30, 2015
9.677
9.783
9.610
9.701
691,321
+0.07(+0.69%)
Mar 27, 2015
9.543
9.646
9.516
9.634
436,717
+0.07(+0.78%)
Mar 26, 2015
9.500
9.618
9.457
9.559
496,162
+0.01(+0.12%)
Mar 25, 2015
9.779
9.799
9.528
9.547
633,580
-0.18(-1.82%)
Mar 24, 2015
9.799
9.811
9.708
9.724
746,941
-0.05(-0.52%)
Mar 23, 2015
9.712
9.818
9.638
9.775
952,593
+0.08(+0.81%)
Mar 20, 2015
9.614
9.752
9.547
9.697
1,996,191
+0.12(+1.27%)
Mar 19, 2015
9.665
9.665
9.474
9.575
1,001,628
+0.10(+1.04%)
Mar 18, 2015
9.410
9.522
9.269
9.477
763,787
+0.07(+0.71%)
Mar 17, 2015
9.245
9.422
9.215
9.410
955,348
+0.14(+1.53%)
Mar 16, 2015
9.135
9.300
9.104
9.269
1,007,652
+0.19(+2.08%)
Mar 13, 2015
8.852
9.088
8.852
9.080
1,081,206
+0.25(+2.85%)
Mar 12, 2015
8.837
8.884
8.762
8.829
613,090
+0.02(+0.18%)
Mar 11, 2015
9.017
9.017
8.640
8.813
846,583
+0.13(+1.54%)
Mar 10, 2015
8.860
8.899
8.659
8.679
891,055
-0.23(-2.53%)
Mar 09, 2015
8.863
8.970
8.826
8.905
594,410
+0.06(+0.65%)
Mar 06, 2015
8.886
8.923
8.800
8.847
1,281,290
-0.05(-0.62%)
Mar 05, 2015
8.907
8.933
8.805
8.902
667,126
+0.02(+0.27%)
Mar 04, 2015
8.912
8.939
8.803
8.878
484,573
-0.06(-0.67%)
Mar 03, 2015
8.902
8.975
8.839
8.939
509,811
-0.01(-0.09%)
Mar 02, 2015
8.831
8.994
8.778
8.947
705,931
+0.16(+1.88%)
Feb 27, 2015
8.823
8.834
8.745
8.782
405,474
-0.04(-0.42%)
Feb 26, 2015
8.829
8.829
8.690
8.818
528,889
+0.01(+0.15%)
Feb 25, 2015
8.902
8.902
8.766
8.805
432,568
-0.08(-0.88%)
Feb 24, 2015
8.850
8.884
8.771
8.884
368,415
+0.04(+0.44%)
Feb 23, 2015
8.876
8.876
8.779
8.844
414,243
-0.03(-0.30%)
Feb 20, 2015
8.776
8.884
8.703
8.871
675,422
+0.06(+0.68%)
Feb 19, 2015
8.831
8.899
8.755
8.810
576,520
-0.06(-0.68%)
Feb 18, 2015
8.779
8.886
8.779
8.871
489,973
+0.05(+0.62%)
Feb 17, 2015
8.808
8.894
8.748
8.816
1,062,185
-0.02(-0.21%)
Feb 13, 2015
8.831
8.834
8.834
8.834
642,797
-0.00(-0.03%)
Feb 12, 2015
8.816
8.842
8.750
8.837
412,807
+0.07(+0.75%)
Feb 11, 2015
8.693
8.800
8.693
8.771
406,505
+0.05(+0.63%)
Feb 10, 2015
8.881
8.905
8.619
8.716
573,755
-0.10(-1.10%)
Feb 09, 2015
8.768
8.852
8.719
8.813
434,997
+0.04(+0.48%)
Feb 06, 2015
8.842
8.871
8.714
8.771
740,909
-0.04(-0.48%)
Feb 05, 2015
8.685
8.816
8.664
8.813
422,585
+0.17(+2.02%)
Feb 04, 2015
8.753
8.836
8.620
8.638
629,926
-0.13(-1.49%)
Feb 03, 2015
8.727
8.821
8.706
8.769
620,374
+0.10(+1.14%)
Feb 02, 2015
8.638
8.711
8.510
8.670
790,707
+0.05(+0.54%)
Jan 30, 2015
8.826
8.834
8.617
8.623
878,801
-0.24(-2.71%)
Jan 29, 2015
9.137
9.137
8.638
8.863
1,120,500
-0.23(-2.53%)
Jan 28, 2015
8.876
9.095
8.750
9.092
904,263
+0.32(+3.60%)
Jan 27, 2015
8.716
8.821
8.698
8.776
503,660
+0.00(+0.00%)
Jan 26, 2015
8.677
8.784
8.573
8.776
562,458
+0.08(+0.96%)
Jan 23, 2015
8.727
8.743
8.643
8.693
283,088
-0.01(-0.06%)
Jan 22, 2015
8.620
8.711
8.521
8.698
436,299
+0.14(+1.65%)
Jan 21, 2015
8.497
8.568
8.390
8.557
953,317
+0.06(+0.74%)
Jan 20, 2015
8.526
8.610
8.380
8.495
381,522
-0.04(-0.46%)
Jan 16, 2015
8.362
8.547
8.362
8.534
582,182
+0.14(+1.65%)
Jan 15, 2015
8.516
8.516
8.343
8.396
380,552
-0.11(-1.26%)
Jan 14, 2015
8.463
8.546
8.456
8.503
495,726
-0.03(-0.34%)
Jan 13, 2015
8.500
8.641
8.448
8.531
708,149
+0.07(+0.83%)
Jan 12, 2015
8.620
8.638
8.456
8.461
451,934
-0.13(-1.46%)
Jan 09, 2015
8.703
8.750
8.576
8.586
373,159
-0.11(-1.29%)
Jan 08, 2015
8.602
8.783
8.529
8.698
846,956
+0.19(+2.24%)
Jan 07, 2015
8.367
8.667
8.260
8.508
684,618
+0.18(+2.19%)
Jan 06, 2015
8.495
8.495
8.289
8.325
462,229
-0.13(-1.57%)
Jan 05, 2015
8.393
8.542
8.367
8.458
468,680
-0.01(-0.09%)
Jan 02, 2015
8.693
8.740
8.346
8.466
984,571
-0.17(-1.96%)
Dec 31, 2014
8.779
8.636
8.636
8.636
847,470
-0.13(-1.46%)
Dec 30, 2014
8.792
8.844
8.748
8.763
205,937
-0.05(-0.59%)
Dec 29, 2014
8.677
8.823
8.677
8.816
296,710
+0.09(+1.08%)
Dec 26, 2014
8.766
8.821
8.690
8.722
266,897
+0.01(+0.15%)
Dec 24, 2014
8.722
8.709
8.709
8.709
579,545
-0.05(-0.54%)
Dec 23, 2014
8.727
8.823
8.693
8.756
539,874
+0.07(+0.81%)
Dec 22, 2014
8.628
8.701
8.578
8.685
429,894
+0.09(+1.03%)
Dec 19, 2014
8.722
8.740
8.583
8.596
1,167,738
-0.14(-1.64%)
Dec 18, 2014
8.737
8.750
8.628
8.740
644,752
+0.11(+1.27%)
Dec 17, 2014
8.516
8.641
8.346
8.630
535,259
+0.13(+1.50%)
Dec 16, 2014
8.476
8.654
8.453
8.503
716,658
+0.00(+0.00%)
Dec 15, 2014
8.586
8.649
8.492
8.503
996,243
-0.05(-0.55%)
Dec 12, 2014
8.461
8.594
8.461
8.550
449,005
+0.03(+0.31%)
Dec 11, 2014
8.523
8.667
8.492
8.523
357,574
+0.05(+0.62%)
Dec 10, 2014
8.589
8.658
8.458
8.471
366,094
-0.11(-1.28%)
Dec 09, 2014
8.489
8.604
8.398
8.581
467,979
+0.01(+0.09%)
Dec 08, 2014
8.701
8.792
8.547
8.573
655,952
-0.10(-1.17%)
Dec 05, 2014
8.497
8.701
8.497
8.675
726,145
+0.18(+2.09%)
Dec 04, 2014
8.510
8.555
8.435
8.497
464,491
-0.01(-0.15%)
Dec 03, 2014
8.497
8.534
8.429
8.510
332,345
+0.03(+0.40%)
Dec 02, 2014
8.388
8.484
8.363
8.476
376,781
+0.08(+0.93%)
Dec 01, 2014
8.479
8.547
8.383
8.398
427,529
-0.09(-1.05%)
Nov 28, 2014
8.531
8.573
8.463
8.487
305,204
+0.01(+0.09%)
Nov 26, 2014
8.547
8.479
8.479
8.479
569,196
-0.05(-0.61%)
Nov 25, 2014
8.570
8.598
8.503
8.531
823,418
-0.02(-0.24%)
Nov 24, 2014
8.489
8.560
8.444
8.552
641,639
+0.10(+1.20%)
Nov 21, 2014
8.685
8.685
8.424
8.450
485,833
-0.16(-1.85%)
Nov 20, 2014
8.552
8.680
8.516
8.610
1,300,029
+0.02(+0.24%)
Nov 19, 2014
8.560
8.628
8.489
8.589
438,618
+0.01(+0.06%)
Nov 18, 2014
8.583
8.711
8.560
8.583
578,422
+0.00(+0.00%)
Nov 17, 2014
8.576
8.604
8.544
8.583
878,781
+0.01(+0.15%)
Nov 14, 2014
8.628
8.693
8.548
8.570
604,080
-0.04(-0.48%)
Nov 13, 2014
8.534
8.612
8.469
8.612
565,992
+0.13(+1.54%)
Nov 12, 2014
8.419
8.512
8.419
8.482
708,655
+0.01(+0.09%)
Nov 11, 2014
8.463
8.492
8.416
8.474
665,611
+0.00(+0.03%)
Nov 10, 2014
8.479
8.525
8.448
8.471
881,882
+0.00(+0.00%)
Nov 07, 2014
8.466
8.521
8.419
8.471
423,781
-0.02(-0.18%)
Nov 06, 2014
8.398
8.508
8.367
8.487
596,222
+0.13(+1.58%)
Nov 05, 2014
8.394
8.425
8.270
8.355
521,820
+0.02(+0.28%)
Nov 04, 2014
8.288
8.389
8.233
8.332
573,827
+0.08(+0.94%)
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.