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
A-Mark Precious Meta
(NQ:
AMRK
)
36.12
+0.64 (+1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
5.204
5.484
5.181
5.484
25,999
+0.26(+4.92%)
Oct 29, 2015
5.295
5.295
5.181
5.227
15,679
-0.06(-1.14%)
Oct 28, 2015
5.257
5.332
5.223
5.287
18,178
-0.02(-0.36%)
Oct 27, 2015
5.287
5.344
5.242
5.306
14,154
-0.07(-1.27%)
Oct 26, 2015
5.321
5.378
5.201
5.374
14,064
-0.01(-0.21%)
Oct 23, 2015
5.257
5.385
5.257
5.385
10,515
+0.17(+3.19%)
Oct 22, 2015
5.374
5.404
5.185
5.219
28,911
-0.19(-3.50%)
Oct 21, 2015
5.223
5.484
5.223
5.408
36,684
+0.13(+2.51%)
Oct 20, 2015
5.072
5.480
5.072
5.276
29,542
+0.10(+1.97%)
Oct 19, 2015
5.079
5.174
4.879
5.174
62,726
+0.12(+2.40%)
Oct 16, 2015
4.917
5.125
4.917
5.053
35,603
+0.10(+1.98%)
Oct 15, 2015
4.973
4.973
4.860
4.954
21,930
-0.02(-0.46%)
Oct 14, 2015
5.007
5.011
4.796
4.977
7,987
-0.03(-0.68%)
Oct 13, 2015
5.106
5.106
4.546
5.011
31,285
-0.09(-1.85%)
Oct 12, 2015
4.913
5.117
4.845
5.106
6,869
+0.19(+3.85%)
Oct 09, 2015
4.973
5.102
4.822
4.917
15,090
+0.00(+0.00%)
Oct 08, 2015
4.716
5.019
4.716
4.917
51,378
+0.14(+2.85%)
Oct 07, 2015
4.637
4.939
4.599
4.780
92,550
+0.14(+3.10%)
Oct 06, 2015
4.451
4.756
4.444
4.637
82,978
+0.16(+3.55%)
Oct 05, 2015
4.432
4.501
4.432
4.478
74,852
+0.07(+1.63%)
Oct 02, 2015
4.311
4.463
4.308
4.406
24,587
+0.08(+1.75%)
Oct 01, 2015
4.338
4.338
4.323
4.330
2,408
-0.04(-0.95%)
Sep 30, 2015
4.330
4.379
4.209
4.372
33,784
+0.08(+1.85%)
Sep 29, 2015
4.432
4.432
4.293
4.293
6,271
-0.16(-3.57%)
Sep 28, 2015
4.410
4.463
4.262
4.451
43,673
+0.00(+0.00%)
Sep 25, 2015
4.463
4.501
4.444
4.451
37,020
+0.03(+0.77%)
Sep 24, 2015
4.357
4.463
4.349
4.417
72,161
+0.11(+2.55%)
Sep 23, 2015
4.319
4.327
4.251
4.308
30,145
-0.03(-0.78%)
Sep 22, 2015
4.349
4.383
4.311
4.342
23,778
-0.07(-1.63%)
Sep 21, 2015
4.255
4.440
4.255
4.414
46,481
+0.15(+3.44%)
Sep 18, 2015
4.368
4.462
4.263
4.267
135,835
-0.06(-1.48%)
Sep 17, 2015
4.327
4.331
4.293
4.331
35,219
+0.04(+0.88%)
Sep 16, 2015
4.237
4.331
4.237
4.293
37,248
+0.06(+1.35%)
Sep 15, 2015
4.191
4.237
4.191
4.236
39,311
+0.02(+0.43%)
Sep 14, 2015
4.090
4.237
4.086
4.218
59,997
+0.15(+3.80%)
Sep 11, 2015
3.980
4.127
3.883
4.063
103,446
+0.06(+1.51%)
Sep 10, 2015
4.060
4.078
3.958
4.003
96,953
-0.08(-1.85%)
Sep 09, 2015
4.109
4.157
4.067
4.078
64,575
-0.02(-0.46%)
Sep 08, 2015
3.999
4.184
3.973
4.097
182,398
+0.09(+2.26%)
Sep 04, 2015
3.954
4.007
4.007
4.007
33,724
+0.05(+1.33%)
Sep 03, 2015
3.879
3.954
3.879
3.954
7,605
+0.00(+0.00%)
Sep 02, 2015
3.928
3.962
3.920
3.954
6,397
+0.00(+0.00%)
Sep 01, 2015
3.992
3.992
3.890
3.954
12,517
-0.02(-0.47%)
Aug 31, 2015
3.890
3.973
3.890
3.973
27,789
+0.10(+2.63%)
Aug 28, 2015
3.766
3.932
3.766
3.871
4,657
-0.03(-0.68%)
Aug 26, 2015
3.950
3.898
3.898
3.898
5,576
-0.01(-0.19%)
Aug 25, 2015
4.011
4.011
3.913
3.905
5,873
-0.06(-1.52%)
Aug 24, 2015
4.033
4.033
3.958
3.965
13,147
-0.02(-0.57%)
Aug 21, 2015
4.048
4.048
3.954
3.988
15,863
-0.01(-0.19%)
Aug 20, 2015
3.984
3.996
3.984
3.996
5,045
+0.06(+1.43%)
Aug 19, 2015
4.020
4.020
3.935
3.939
8,205
-0.08(-1.97%)
Aug 18, 2015
3.939
4.041
3.826
4.018
71,583
+0.08(+1.91%)
Aug 17, 2015
3.879
3.954
3.879
3.943
13,704
-0.02(-0.38%)
Aug 14, 2015
3.988
3.992
3.954
3.958
9,995
+0.00(+0.00%)
Aug 13, 2015
3.935
3.973
3.935
3.958
11,145
-0.01(-0.19%)
Aug 12, 2015
3.928
3.992
3.916
3.965
5,443
-0.01(-0.19%)
Aug 11, 2015
3.954
3.973
3.950
3.973
7,793
-0.03(-0.72%)
Aug 10, 2015
4.003
4.003
4.002
4.002
6,373
+0.06(+1.65%)
Aug 07, 2015
3.958
4.011
3.916
3.937
71,479
-0.04(-0.99%)
Aug 06, 2015
3.962
3.992
3.950
3.977
51,816
-0.05(-1.31%)
Aug 05, 2015
4.014
4.047
3.992
4.029
16,323
+0.07(+1.81%)
Aug 04, 2015
3.954
4.011
3.954
3.958
10,977
+0.00(+0.10%)
Aug 03, 2015
4.011
4.029
3.954
3.954
15,168
+0.00(+0.00%)
Jul 31, 2015
3.954
3.992
3.935
3.954
28,020
-0.03(-0.66%)
Jul 30, 2015
3.935
3.987
3.935
3.980
1,056
+0.04(+1.05%)
Jul 29, 2015
3.962
3.965
3.939
3.939
30,317
-0.03(-0.76%)
Jul 28, 2015
3.992
3.996
3.969
3.969
9,063
-0.02(-0.47%)
Jul 27, 2015
4.003
4.029
3.988
3.988
9,408
-0.10(-2.42%)
Jul 24, 2015
3.894
4.087
3.867
4.087
52,363
+0.14(+3.56%)
Jul 23, 2015
3.954
3.954
3.947
3.947
3,181
-0.01(-0.19%)
Jul 22, 2015
3.950
4.063
3.939
3.954
19,785
-0.08(-1.96%)
Jul 21, 2015
3.935
4.033
3.935
4.033
18,864
+0.03(+0.66%)
Jul 20, 2015
3.954
4.011
3.871
4.007
13,261
+0.05(+1.33%)
Jul 17, 2015
3.954
3.954
3.954
3.954
4,676
+0.07(+1.84%)
Jul 16, 2015
3.947
3.969
3.879
3.883
13,080
-0.07(-1.72%)
Jul 15, 2015
3.928
3.950
3.928
3.950
4,086
+0.00(+0.01%)
Jul 14, 2015
3.879
3.950
3.875
3.950
15,112
+0.03(+0.86%)
Jul 13, 2015
3.864
3.916
3.864
3.916
6,904
-0.04(-0.95%)
Jul 10, 2015
3.939
3.954
3.939
3.954
2,921
+0.02(+0.57%)
Jul 09, 2015
3.954
3.954
3.898
3.932
12,948
+0.00(+0.00%)
Jul 08, 2015
3.875
4.018
3.875
3.932
40,979
+0.05(+1.26%)
Jul 07, 2015
3.950
3.973
3.879
3.883
8,417
-0.09(-2.27%)
Jul 06, 2015
3.973
3.984
3.969
3.973
15,768
-0.04(-0.94%)
Jul 02, 2015
4.007
4.011
4.011
4.011
42,221
+0.00(+0.09%)
Jul 01, 2015
4.026
4.026
3.875
4.007
2,023
+0.06(+1.62%)
Jun 30, 2015
3.954
4.026
3.935
3.943
6,519
-0.03(-0.76%)
Jun 29, 2015
3.992
3.999
3.962
3.973
14,761
-0.04(-0.94%)
Jun 26, 2015
3.988
4.060
3.988
4.011
18,179
+0.02(+0.57%)
Jun 25, 2015
3.969
4.180
3.958
3.988
18,073
+0.03(+0.86%)
Jun 24, 2015
3.977
3.992
3.954
3.954
9,302
-0.06(-1.41%)
Jun 22, 2015
4.048
4.011
4.011
4.011
10,621
-0.04(-0.93%)
Jun 19, 2015
4.139
4.142
4.029
4.048
25,049
+0.05(+1.22%)
Jun 18, 2015
3.898
4.044
3.894
3.999
6,306
-0.02(-0.56%)
Jun 17, 2015
3.871
4.131
3.871
4.022
38,961
+0.10(+2.58%)
Jun 16, 2015
3.920
3.982
3.916
3.921
7,209
-0.05(-1.32%)
Jun 15, 2015
3.947
4.044
3.947
3.973
25,139
+0.02(+0.57%)
Jun 11, 2015
4.007
3.950
3.950
3.950
244
-0.05(-1.32%)
Jun 10, 2015
3.977
4.011
3.928
4.003
4,543
-0.03(-0.65%)
Jun 09, 2015
4.026
4.029
3.947
4.029
2,759
+0.00(+0.00%)
Jun 08, 2015
4.029
4.029
4.029
4.029
5,857
-0.02(-0.47%)
Jun 05, 2015
3.965
4.048
3.958
4.048
7,496
+0.02(+0.46%)
Jun 04, 2015
3.947
4.030
3.947
4.030
2,235
-0.03(-0.73%)
Jun 03, 2015
3.928
4.131
3.928
4.060
5,794
+0.12(+2.96%)
Jun 02, 2015
4.116
4.116
3.920
3.943
6,904
-0.11(-2.69%)
Jun 01, 2015
4.052
4.052
4.052
4.052
817
+0.00(+0.09%)
May 28, 2015
4.048
4.048
4.048
4.048
66
-0.04(-0.92%)
May 27, 2015
4.139
4.139
4.086
4.086
3,829
-0.04(-0.91%)
May 22, 2015
4.131
4.124
4.124
4.124
265
+0.09(+2.24%)
May 21, 2015
4.097
4.127
4.029
4.033
6,447
-0.09(-2.28%)
May 20, 2015
4.029
4.142
4.029
4.127
10,276
+0.09(+2.33%)
May 19, 2015
4.078
4.154
4.019
4.033
16,036
-0.09(-2.19%)
May 18, 2015
4.109
4.154
4.109
4.124
7,955
+0.00(+0.00%)
May 15, 2015
4.173
4.173
4.065
4.124
73,686
+0.00(+0.00%)
May 14, 2015
4.173
4.176
4.090
4.124
25,707
+0.01(+0.18%)
May 13, 2015
4.075
4.176
4.075
4.116
63,917
+0.05(+1.11%)
May 11, 2015
4.018
4.071
4.071
4.071
24,430
+0.00(+0.00%)
May 08, 2015
4.086
4.112
4.067
4.071
39,763
-0.03(-0.73%)
May 07, 2015
4.011
4.327
4.011
4.101
84,428
+0.09(+2.35%)
May 06, 2015
3.928
4.007
3.879
4.007
44,088
+0.02(+0.57%)
May 05, 2015
4.037
4.039
3.879
3.984
37,885
-0.05(-1.12%)
May 04, 2015
3.954
4.029
3.950
4.029
15,069
+0.08(+2.00%)
May 01, 2015
3.954
3.958
3.940
3.950
5,010
-0.03(-0.85%)
Apr 30, 2015
3.996
4.086
3.879
3.984
30,028
+0.09(+2.42%)
Apr 28, 2015
3.954
3.890
3.890
3.890
132
-0.09(-2.36%)
Apr 27, 2015
3.984
3.984
3.984
3.984
2,660
-0.06(-1.58%)
Apr 24, 2015
4.078
4.078
4.048
4.048
5,693
-0.02(-0.37%)
Apr 23, 2015
4.007
4.076
3.992
4.063
48,382
+0.08(+1.89%)
Apr 22, 2015
3.924
4.026
3.924
3.988
15,303
+0.00(+0.00%)
Apr 21, 2015
3.883
4.011
3.883
3.988
26,674
+0.09(+2.42%)
Apr 20, 2015
3.867
3.901
3.867
3.894
7,289
-0.01(-0.19%)
Apr 17, 2015
3.916
3.916
3.856
3.901
14,166
-0.01(-0.29%)
Apr 16, 2015
3.792
3.917
3.785
3.913
33,586
+0.02(+0.58%)
Apr 15, 2015
3.837
3.950
3.819
3.890
55,714
+0.03(+0.78%)
Apr 14, 2015
3.849
3.860
3.837
3.860
25,643
-0.01(-0.19%)
Apr 13, 2015
3.841
3.867
3.830
3.867
33,116
+0.03(+0.88%)
Apr 10, 2015
3.834
3.834
3.834
3.834
1,046
-0.01(-0.20%)
Apr 09, 2015
3.841
3.841
3.841
3.841
11,838
-0.02(-0.39%)
Apr 08, 2015
3.785
3.856
3.785
3.856
3,598
+0.04(+0.99%)
Apr 07, 2015
3.804
3.822
3.804
3.819
1,845
-0.01(-0.20%)
Apr 06, 2015
3.819
3.875
3.819
3.826
17,064
+0.03(+0.79%)
Apr 02, 2015
3.878
3.796
3.796
3.796
9,825
-0.06(-1.56%)
Apr 01, 2015
3.996
4.078
3.841
3.856
48,159
-0.14(-3.40%)
Mar 31, 2015
3.871
3.992
3.871
3.992
14,703
+0.03(+0.76%)
Mar 30, 2015
3.890
3.962
3.890
3.962
3,760
+0.09(+2.43%)
Mar 27, 2015
3.901
3.901
3.860
3.867
29,178
-0.01(-0.20%)
Mar 26, 2015
4.007
4.007
3.826
3.875
25,179
-0.08(-1.90%)
Mar 25, 2015
3.950
3.954
3.877
3.950
101,638
+0.09(+2.34%)
Mar 23, 2015
3.860
3.860
3.860
3.860
58
-0.06(-1.44%)
Mar 20, 2015
3.822
3.924
3.822
3.916
89,337
+0.11(+2.97%)
Mar 19, 2015
3.826
3.826
3.788
3.803
7,576
+0.00(+0.00%)
Mar 18, 2015
3.792
3.860
3.781
3.803
50,743
+0.00(+0.00%)
Mar 17, 2015
3.766
3.860
3.766
3.803
21,942
+0.00(+0.00%)
Mar 16, 2015
3.834
3.841
3.766
3.803
26,097
-0.04(-0.98%)
Mar 13, 2015
3.811
4.037
3.796
3.841
168,691
+0.04(+0.99%)
Mar 12, 2015
3.792
3.830
3.788
3.803
76,504
-0.03(-0.79%)
Mar 11, 2015
3.860
3.860
3.811
3.834
6,274
+0.00(+0.00%)
Mar 10, 2015
3.803
3.852
3.781
3.834
17,130
+0.02(+0.49%)
Mar 09, 2015
3.788
3.819
3.788
3.815
27,407
+0.02(+0.60%)
Mar 06, 2015
3.864
3.890
3.770
3.792
16,150
-0.07(-1.76%)
Mar 05, 2015
3.928
3.935
3.852
3.860
14,846
-0.07(-1.82%)
Mar 04, 2015
3.954
3.950
3.928
3.932
17,268
-0.02(-0.48%)
Mar 03, 2015
4.029
4.029
3.939
3.950
22,608
-0.08(-1.96%)
Mar 02, 2015
3.894
4.048
3.841
4.029
68,569
+0.16(+4.09%)
Feb 27, 2015
3.834
3.871
3.807
3.871
37,407
+0.06(+1.58%)
Feb 26, 2015
3.762
3.919
3.758
3.811
14,660
+0.05(+1.40%)
Feb 25, 2015
3.755
3.785
3.706
3.758
114,687
+0.01(+0.22%)
Feb 24, 2015
3.747
3.750
3.747
3.750
7,761
+0.02(+0.59%)
Feb 23, 2015
3.747
3.751
3.728
3.728
40,373
-0.09(-2.37%)
Feb 20, 2015
3.747
3.818
3.709
3.818
14,326
+0.07(+1.91%)
Feb 19, 2015
3.747
3.803
3.747
3.747
49,484
-0.03(-0.67%)
Feb 18, 2015
3.773
3.834
3.766
3.772
37,370
-0.02(-0.43%)
Feb 17, 2015
3.819
3.890
3.785
3.788
64,148
-0.08(-2.14%)
Feb 13, 2015
3.796
3.871
3.871
3.871
8,763
+0.05(+1.28%)
Feb 12, 2015
3.803
3.871
3.803
3.822
10,244
+0.04(+1.00%)
Feb 11, 2015
4.033
4.033
3.770
3.785
86,411
-0.09(-2.24%)
Feb 10, 2015
4.086
4.142
3.867
3.871
45,825
-0.17(-4.10%)
Feb 09, 2015
4.105
4.105
4.007
4.037
7,313
-0.00(-0.09%)
Feb 06, 2015
4.067
4.067
4.026
4.041
25,928
-0.00(-0.09%)
Feb 05, 2015
3.871
4.086
3.871
4.044
72,828
+0.19(+5.00%)
Feb 04, 2015
3.841
3.879
3.841
3.852
13,670
-0.01(-0.22%)
Feb 03, 2015
3.909
3.916
3.854
3.860
14,405
-0.05(-1.34%)
Feb 02, 2015
3.901
3.939
3.898
3.913
13,468
-0.02(-0.57%)
Jan 30, 2015
3.852
3.935
3.852
3.935
14,103
+0.06(+1.46%)
Jan 29, 2015
3.841
3.879
3.841
3.879
18,885
+0.03(+0.78%)
Jan 28, 2015
3.785
3.856
3.785
3.849
43,764
+0.01(+0.20%)
Jan 27, 2015
3.766
3.856
3.766
3.841
66,036
+0.04(+1.09%)
Jan 26, 2015
3.698
3.856
3.698
3.800
168,829
+0.10(+2.64%)
Jan 23, 2015
3.747
3.749
3.698
3.702
11,152
+0.00(+0.00%)
Jan 22, 2015
3.728
3.728
3.672
3.702
26,023
-0.03(-0.71%)
Jan 21, 2015
3.706
3.743
3.679
3.728
91,948
+0.05(+1.38%)
Jan 20, 2015
3.672
3.691
3.657
3.677
26,753
+0.03(+0.77%)
Jan 16, 2015
3.623
3.672
3.623
3.649
24,995
+0.03(+0.73%)
Jan 15, 2015
3.747
3.758
3.623
3.623
43,995
-0.10(-2.63%)
Jan 14, 2015
3.732
3.739
3.709
3.721
5,438
+0.02(+0.41%)
Jan 13, 2015
3.702
3.751
3.619
3.706
18,041
+0.02(+0.41%)
Jan 12, 2015
3.691
3.691
3.691
3.691
276
+0.03(+0.93%)
Jan 09, 2015
3.657
3.668
3.657
3.657
1,858
-0.01(-0.31%)
Jan 08, 2015
3.691
3.691
3.668
3.668
2,615
-0.08(-2.11%)
Jan 07, 2015
3.619
3.754
3.619
3.747
15,059
+0.13(+3.54%)
Jan 06, 2015
3.743
3.743
3.608
3.619
17,504
-0.14(-3.61%)
Jan 05, 2015
3.702
3.755
3.638
3.755
27,133
+0.00(+0.00%)
Jan 02, 2015
3.694
3.766
3.694
3.755
5,459
+0.00(+0.00%)
Dec 31, 2014
3.648
3.755
3.755
3.755
22,305
+0.09(+2.57%)
Dec 30, 2014
3.634
3.755
3.634
3.660
11,030
+0.01(+0.21%)
Dec 29, 2014
3.634
3.672
3.634
3.653
2,525
+0.05(+1.36%)
Dec 26, 2014
3.672
3.758
3.604
3.604
81,206
-0.05(-1.24%)
Dec 24, 2014
3.701
3.649
3.649
3.649
79,664
-0.01(-0.30%)
Dec 23, 2014
3.758
3.758
3.638
3.660
3,348
-0.08(-2.02%)
Dec 22, 2014
3.766
3.766
3.642
3.736
6,404
-0.02(-0.60%)
Dec 19, 2014
3.739
3.758
3.628
3.758
27,956
+0.08(+2.25%)
Dec 18, 2014
3.721
3.751
3.653
3.675
20,518
-0.08(-2.01%)
Dec 17, 2014
3.634
3.751
3.619
3.751
37,673
+0.18(+4.95%)
Dec 16, 2014
3.675
3.762
3.544
3.574
48,945
-0.12(-3.26%)
Dec 15, 2014
3.751
3.766
3.664
3.694
5,802
-0.02(-0.51%)
Dec 12, 2014
3.521
3.766
3.521
3.713
57,310
+0.14(+3.79%)
Dec 11, 2014
3.555
3.703
3.540
3.578
90,944
+0.02(+0.64%)
Dec 10, 2014
3.596
3.628
3.540
3.555
148,772
-0.05(-1.36%)
Dec 09, 2014
3.581
3.766
3.536
3.604
43,454
+0.02(+0.63%)
Dec 08, 2014
3.694
3.694
3.578
3.581
6,840
-0.13(-3.45%)
Dec 05, 2014
3.713
3.762
3.691
3.709
30,336
-0.06(-1.50%)
Dec 04, 2014
3.751
3.766
3.672
3.766
10,887
+0.00(+0.00%)
Dec 03, 2014
3.766
3.777
3.762
3.766
8,231
-0.03(-0.89%)
Dec 02, 2014
3.766
3.962
3.766
3.800
28,641
+0.05(+1.31%)
Dec 01, 2014
3.578
3.762
3.578
3.751
42,859
+0.17(+4.84%)
Nov 28, 2014
3.578
3.581
3.578
3.578
9,825
-0.02(-0.63%)
Nov 26, 2014
3.638
3.600
3.600
3.600
33,990
-0.11(-2.94%)
Nov 25, 2014
3.619
3.724
3.510
3.709
127,337
+0.09(+2.50%)
Nov 24, 2014
3.755
3.755
3.540
3.619
74,998
-0.10(-2.73%)
Nov 21, 2014
3.766
3.766
3.691
3.721
34,738
-0.05(-1.20%)
Nov 20, 2014
3.668
3.766
3.660
3.766
101,829
+0.06(+1.73%)
Nov 19, 2014
3.706
3.724
3.615
3.702
52,899
-0.02(-0.61%)
Nov 18, 2014
3.770
3.947
3.706
3.724
69,695
-0.06(-1.54%)
Nov 17, 2014
3.841
3.841
3.777
3.783
133,968
-0.18(-4.52%)
Nov 14, 2014
3.849
3.962
3.841
3.962
1,194
+0.11(+2.94%)
Nov 13, 2014
3.864
3.875
3.826
3.849
33,408
+0.03(+0.69%)
Nov 12, 2014
3.898
3.898
3.822
3.822
162,525
-0.13(-3.24%)
Nov 11, 2014
3.958
3.958
3.950
3.950
1,221
+0.00(+0.10%)
Nov 10, 2014
3.965
3.965
3.947
3.947
4,904
+0.07(+1.75%)
Nov 07, 2014
3.913
3.913
3.860
3.879
13,221
-0.04(-0.96%)
Nov 06, 2014
3.916
3.916
3.879
3.916
19,623
+0.03(+0.87%)
Nov 05, 2014
3.969
3.969
3.883
3.883
14,111
-0.06(-1.42%)
Nov 04, 2014
3.822
3.950
3.822
3.938
6,160
+0.02(+0.56%)
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.