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
Brookfield Renewable
(NY:
BEP
)
28.04
+0.17 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Nov 30, 2016
6.842
6.916
6.834
6.885
191,378
+0.02(+0.24%)
Nov 29, 2016
6.871
6.892
6.797
6.869
201,359
-0.04(-0.55%)
Nov 28, 2016
6.949
6.951
6.873
6.906
135,966
+0.15(+2.29%)
Nov 25, 2016
6.740
6.752
6.718
6.752
106,914
+0.07(+1.06%)
Nov 23, 2016
6.681
6.681
6.681
0
+0.08(+1.18%)
Nov 22, 2016
6.674
6.692
6.599
6.603
161,512
-0.05(-0.76%)
Nov 21, 2016
6.681
6.681
6.547
6.654
176,497
+0.17(+2.68%)
Nov 18, 2016
6.517
6.575
6.441
6.480
138,413
-0.04(-0.60%)
Nov 17, 2016
6.487
6.569
6.466
6.519
256,133
+0.05(+0.74%)
Nov 16, 2016
6.341
6.475
6.341
6.471
198,704
+0.13(+1.98%)
Nov 15, 2016
6.128
6.354
6.124
6.345
501,663
+0.22(+3.62%)
Nov 14, 2016
6.247
6.256
6.080
6.124
325,834
-0.16(-2.55%)
Nov 11, 2016
6.418
6.462
6.249
6.283
324,360
-0.18(-2.72%)
Nov 10, 2016
6.599
6.622
6.409
6.459
326,999
-0.15(-2.28%)
Nov 09, 2016
6.526
6.644
6.526
6.610
273,053
-0.07(-1.09%)
Nov 08, 2016
6.830
6.855
6.681
6.683
126,132
-0.14(-2.01%)
Nov 07, 2016
6.740
6.850
6.740
6.820
104,437
+0.11(+1.67%)
Nov 04, 2016
6.599
6.779
6.598
6.708
128,373
+0.10(+1.56%)
Nov 03, 2016
6.855
6.935
6.574
6.606
301,641
-0.26(-3.83%)
Nov 02, 2016
6.944
6.948
6.848
6.868
126,128
-0.11(-1.64%)
Nov 01, 2016
7.001
7.005
6.889
6.983
140,080
+0.00(+0.07%)
Oct 31, 2016
6.919
7.081
6.910
6.978
128,500
+0.08(+1.13%)
Oct 28, 2016
6.846
6.939
6.843
6.900
69,000
+0.05(+0.77%)
Oct 27, 2016
7.010
7.010
6.843
6.848
262,926
-0.15(-2.19%)
Oct 26, 2016
7.012
7.069
6.987
7.001
103,448
-0.02(-0.23%)
Oct 25, 2016
7.069
7.083
7.017
7.017
90,774
-0.02(-0.23%)
Oct 24, 2016
7.056
7.069
7.012
7.033
122,062
+0.01(+0.10%)
Oct 21, 2016
6.948
7.060
6.946
7.026
112,893
+0.04(+0.59%)
Oct 20, 2016
7.015
7.072
6.969
6.985
115,396
-0.06(-0.84%)
Oct 19, 2016
7.051
7.095
7.037
7.044
105,085
+0.02(+0.33%)
Oct 18, 2016
7.079
7.127
6.999
7.021
157,346
-0.00(-0.07%)
Oct 17, 2016
7.028
7.054
7.005
7.026
111,063
+0.00(+0.03%)
Oct 14, 2016
7.008
7.067
6.969
7.024
126,084
+0.05(+0.75%)
Oct 13, 2016
6.864
6.996
6.864
6.971
159,626
+0.08(+1.19%)
Oct 12, 2016
6.798
6.898
6.784
6.889
273,823
+0.09(+1.28%)
Oct 11, 2016
6.992
6.992
6.743
6.802
236,054
-0.20(-2.87%)
Oct 10, 2016
6.878
7.005
6.866
7.003
77,136
+0.15(+2.17%)
Oct 07, 2016
6.882
6.923
6.839
6.855
362,116
-0.03(-0.40%)
Oct 06, 2016
6.912
6.932
6.866
6.882
339,892
-0.02(-0.26%)
Oct 05, 2016
7.083
7.083
6.900
6.900
282,817
-0.13(-1.92%)
Oct 04, 2016
7.159
7.159
7.009
7.035
185,977
-0.08(-1.16%)
Oct 03, 2016
7.028
7.184
7.025
7.117
166,501
+0.09(+1.27%)
Sep 30, 2016
7.060
7.063
6.939
7.028
248,479
+0.05(+0.79%)
Sep 29, 2016
7.115
7.165
6.974
6.974
226,071
-0.14(-2.02%)
Sep 28, 2016
7.145
7.152
7.042
7.117
110,136
-0.02(-0.29%)
Sep 27, 2016
7.143
7.277
7.138
7.138
216,175
-0.03(-0.44%)
Sep 26, 2016
7.108
7.191
7.081
7.169
74,484
+0.04(+0.50%)
Sep 23, 2016
7.149
7.181
7.122
7.133
162,554
-0.03(-0.48%)
Sep 22, 2016
7.202
7.266
7.156
7.168
181,185
+0.21(+2.99%)
Sep 21, 2016
6.999
7.096
6.942
6.960
169,101
-0.15(-2.15%)
Sep 20, 2016
6.770
7.113
6.752
7.113
186,314
+0.35(+5.20%)
Sep 19, 2016
6.724
6.768
6.713
6.761
212,193
+0.09(+1.37%)
Sep 16, 2016
6.619
6.745
6.581
6.670
137,047
+0.03(+0.52%)
Sep 15, 2016
6.785
6.804
6.619
6.635
157,289
-0.16(-2.29%)
Sep 14, 2016
6.825
6.884
6.788
6.791
83,762
-0.02(-0.24%)
Sep 13, 2016
6.868
6.868
6.763
6.807
98,030
-0.07(-1.03%)
Sep 12, 2016
6.946
6.985
6.878
6.878
126,596
-0.13(-1.79%)
Sep 09, 2016
7.145
7.145
6.891
7.003
284,467
-0.20(-2.74%)
Sep 08, 2016
7.209
7.247
7.191
7.201
79,272
+0.02(+0.24%)
Sep 07, 2016
7.218
7.229
7.172
7.184
57,766
-0.03(-0.47%)
Sep 06, 2016
7.074
7.227
7.065
7.218
147,148
+0.18(+2.60%)
Sep 02, 2016
6.948
7.035
7.035
7.035
102,411
+0.18(+2.63%)
Sep 01, 2016
6.832
6.937
6.788
6.855
163,941
-0.01(-0.20%)
Aug 31, 2016
6.848
6.887
6.763
6.868
119,847
+0.07(+0.97%)
Aug 30, 2016
6.976
6.976
6.802
6.802
195,732
-0.17(-2.46%)
Aug 29, 2016
6.978
7.008
6.896
6.974
141,012
+0.15(+2.24%)
Aug 26, 2016
6.883
6.931
6.785
6.821
138,878
-0.05(-0.71%)
Aug 25, 2016
6.847
6.883
6.821
6.869
58,064
+0.03(+0.42%)
Aug 24, 2016
6.874
6.880
6.832
6.841
97,421
-0.01(-0.19%)
Aug 23, 2016
6.858
6.880
6.832
6.854
45,364
+0.01(+0.13%)
Aug 22, 2016
6.805
6.854
6.781
6.845
115,739
-0.00(-0.03%)
Aug 19, 2016
6.869
6.869
6.779
6.847
145,470
-0.07(-1.05%)
Aug 18, 2016
6.880
6.920
6.860
6.920
84,038
+0.06(+0.90%)
Aug 17, 2016
6.823
6.880
6.759
6.858
135,487
+0.01(+0.16%)
Aug 16, 2016
6.867
6.872
6.806
6.847
114,018
-0.02(-0.32%)
Aug 15, 2016
6.900
6.940
6.847
6.869
97,774
-0.01(-0.19%)
Aug 12, 2016
6.860
6.913
6.850
6.883
167,981
+0.08(+1.17%)
Aug 11, 2016
6.847
6.896
6.803
6.803
163,118
-0.05(-0.68%)
Aug 10, 2016
6.856
6.883
6.803
6.849
187,471
+0.05(+0.78%)
Aug 09, 2016
6.801
6.832
6.757
6.796
55,202
+0.02(+0.36%)
Aug 08, 2016
6.781
6.858
6.746
6.772
220,014
+0.11(+1.62%)
Aug 05, 2016
6.894
6.894
6.664
6.664
275,249
-0.32(-4.65%)
Aug 04, 2016
6.796
6.989
6.609
6.989
220,309
+0.06(+0.93%)
Aug 03, 2016
6.938
6.951
6.847
6.924
99,752
-0.01(-0.16%)
Aug 02, 2016
6.869
6.936
6.799
6.936
144,922
+0.07(+1.03%)
Aug 01, 2016
6.836
6.902
6.750
6.865
69,423
+0.01(+0.13%)
Jul 29, 2016
6.836
6.891
6.744
6.856
157,613
+0.04(+0.62%)
Jul 28, 2016
6.737
6.836
6.730
6.814
111,542
+0.06(+0.95%)
Jul 27, 2016
6.832
6.832
6.704
6.750
81,819
-0.05(-0.78%)
Jul 26, 2016
6.816
6.834
6.763
6.803
85,618
+0.01(+0.10%)
Jul 25, 2016
6.801
6.829
6.757
6.796
171,141
-0.00(-0.03%)
Jul 22, 2016
6.834
6.847
6.763
6.799
69,889
-0.03(-0.45%)
Jul 21, 2016
6.805
6.847
6.750
6.829
94,532
+0.02(+0.29%)
Jul 20, 2016
6.838
6.883
6.784
6.810
404,226
+0.00(+0.00%)
Jul 19, 2016
6.701
6.866
6.688
6.810
132,757
+0.08(+1.21%)
Jul 18, 2016
6.728
6.737
6.691
6.728
85,889
+0.00(+0.00%)
Jul 15, 2016
6.796
6.796
6.628
6.728
112,461
-0.02(-0.23%)
Jul 14, 2016
6.688
6.814
6.666
6.743
198,858
+0.10(+1.53%)
Jul 13, 2016
6.730
6.730
6.582
6.642
237,151
+0.08(+1.18%)
Jul 12, 2016
6.620
6.659
6.547
6.564
234,851
+0.03(+0.51%)
Jul 11, 2016
6.611
6.626
6.531
6.531
182,613
-0.04(-0.64%)
Jul 08, 2016
6.642
6.644
6.567
6.573
147,883
-0.07(-1.06%)
Jul 07, 2016
6.818
6.827
6.626
6.644
330,864
-0.13(-1.96%)
Jul 06, 2016
6.631
6.807
6.593
6.776
245,164
+0.15(+2.27%)
Jul 05, 2016
6.653
6.653
6.580
6.626
240,424
-0.03(-0.50%)
Jul 01, 2016
6.628
6.659
6.659
6.659
111,827
+0.08(+1.21%)
Jun 30, 2016
6.580
6.584
6.472
6.580
232,229
+0.05(+0.71%)
Jun 29, 2016
6.538
6.600
6.517
6.534
223,695
+0.06(+0.89%)
Jun 28, 2016
6.452
6.487
6.361
6.476
192,130
+0.10(+1.52%)
Jun 27, 2016
6.379
6.498
6.301
6.379
324,136
-0.01(-0.17%)
Jun 24, 2016
6.330
6.500
6.310
6.390
277,716
-0.15(-2.23%)
Jun 23, 2016
6.518
6.551
6.503
6.536
124,929
+0.08(+1.20%)
Jun 22, 2016
6.461
6.514
6.454
6.458
136,877
-0.03(-0.41%)
Jun 21, 2016
6.339
6.496
6.339
6.485
167,392
+0.12(+1.87%)
Jun 20, 2016
6.374
6.425
6.357
6.366
386,791
+0.07(+1.16%)
Jun 17, 2016
6.419
6.478
6.271
6.293
594,623
-0.10(-1.62%)
Jun 16, 2016
6.359
6.421
6.301
6.397
497,736
+0.02(+0.28%)
Jun 15, 2016
6.445
6.445
6.379
6.379
132,730
-0.03(-0.48%)
Jun 14, 2016
6.434
6.452
6.410
6.410
193,153
-0.02(-0.38%)
Jun 13, 2016
6.447
6.467
6.434
6.434
246,545
-0.03(-0.48%)
Jun 10, 2016
6.507
6.518
6.447
6.465
185,982
-0.03(-0.48%)
Jun 09, 2016
6.478
6.507
6.478
6.496
476,896
+0.00(+0.07%)
Jun 08, 2016
6.617
6.617
6.485
6.492
270,903
-0.01(-0.14%)
Jun 07, 2016
6.469
6.564
6.439
6.500
402,913
-0.17(-2.61%)
Jun 06, 2016
6.556
6.688
6.556
6.675
152,307
+0.16(+2.44%)
Jun 03, 2016
6.514
6.580
6.485
6.516
378,384
+0.06(+0.92%)
Jun 02, 2016
6.481
6.481
6.397
6.456
39,388
-0.01(-0.10%)
Jun 01, 2016
6.427
6.483
6.386
6.463
147,127
+0.09(+1.35%)
May 31, 2016
6.483
6.509
6.359
6.377
116,730
-0.08(-1.23%)
May 27, 2016
6.520
6.456
6.456
6.456
147,141
-0.06(-0.95%)
May 26, 2016
6.397
6.569
6.397
6.518
175,025
+0.24(+3.79%)
May 25, 2016
6.274
6.325
6.271
6.280
106,812
-0.00(-0.07%)
May 24, 2016
6.227
6.318
6.227
6.284
109,589
+0.12(+1.90%)
May 23, 2016
6.207
6.233
6.089
6.167
46,085
-0.01(-0.21%)
May 20, 2016
6.154
6.235
6.154
6.180
162,950
+0.03(+0.42%)
May 19, 2016
6.246
6.257
6.146
6.154
166,422
-0.14(-2.20%)
May 18, 2016
6.410
6.410
6.282
6.293
206,362
-0.10(-1.57%)
May 17, 2016
6.384
6.406
6.363
6.393
130,211
+0.00(+0.07%)
May 16, 2016
6.376
6.443
6.376
6.389
109,992
+0.04(+0.60%)
May 13, 2016
6.363
6.389
6.314
6.350
117,634
-0.03(-0.47%)
May 12, 2016
6.453
6.489
6.380
6.380
121,255
-0.04(-0.66%)
May 11, 2016
6.376
6.459
6.352
6.423
246,518
+0.07(+1.18%)
May 10, 2016
6.282
6.384
6.282
6.348
86,569
+0.07(+1.05%)
May 09, 2016
6.312
6.312
6.227
6.282
127,781
-0.01(-0.17%)
May 06, 2016
6.348
6.348
6.271
6.293
107,886
-0.04(-0.64%)
May 05, 2016
6.269
6.361
6.265
6.333
194,474
+0.11(+1.82%)
May 04, 2016
6.186
6.340
6.186
6.220
129,784
-0.01(-0.17%)
May 03, 2016
6.148
6.259
6.101
6.231
172,187
+0.03(+0.52%)
May 02, 2016
6.193
6.214
6.139
6.199
102,360
+0.02(+0.28%)
Apr 29, 2016
6.303
6.303
6.165
6.182
176,423
-0.10(-1.63%)
Apr 28, 2016
6.225
6.359
6.210
6.284
177,600
+0.07(+1.13%)
Apr 27, 2016
6.158
6.237
6.144
6.214
164,672
+0.05(+0.80%)
Apr 26, 2016
6.242
6.278
6.129
6.165
215,556
-0.07(-1.20%)
Apr 25, 2016
6.312
6.312
6.201
6.239
178,844
-0.05(-0.81%)
Apr 22, 2016
6.286
6.321
6.274
6.291
58,967
+0.02(+0.31%)
Apr 21, 2016
6.310
6.335
6.178
6.271
162,190
-0.01(-0.14%)
Apr 20, 2016
6.239
6.332
6.233
6.280
278,647
+0.03(+0.44%)
Apr 19, 2016
6.299
6.352
6.218
6.252
411,893
+0.01(+0.14%)
Apr 18, 2016
6.180
6.250
6.133
6.244
115,377
+0.02(+0.31%)
Apr 15, 2016
6.237
6.246
6.186
6.225
167,472
-0.01(-0.21%)
Apr 14, 2016
6.218
6.258
6.201
6.237
92,884
+0.05(+0.86%)
Apr 13, 2016
6.193
6.261
6.184
6.184
169,110
-0.02(-0.31%)
Apr 12, 2016
6.331
6.391
6.203
6.203
171,352
-0.10(-1.66%)
Apr 11, 2016
6.291
6.380
6.291
6.308
119,229
+0.01(+0.24%)
Apr 08, 2016
6.250
6.318
6.246
6.293
99,526
+0.11(+1.76%)
Apr 07, 2016
6.199
6.235
6.167
6.184
122,606
-0.03(-0.51%)
Apr 06, 2016
6.244
6.271
6.188
6.216
106,220
-0.02(-0.31%)
Apr 05, 2016
6.259
6.293
6.214
6.236
125,811
-0.07(-1.18%)
Apr 04, 2016
6.408
6.440
6.278
6.310
99,953
-0.12(-1.92%)
Apr 01, 2016
6.359
6.455
6.322
6.433
117,474
+0.05(+0.77%)
Mar 31, 2016
6.393
6.438
6.338
6.384
172,642
+0.03(+0.44%)
Mar 30, 2016
6.267
6.395
6.235
6.357
222,161
+0.11(+1.81%)
Mar 29, 2016
6.101
6.301
6.099
6.244
128,489
+0.11(+1.84%)
Mar 28, 2016
6.037
6.137
6.037
6.131
244,482
+0.09(+1.45%)
Mar 24, 2016
6.007
6.043
6.043
6.043
83,501
-0.01(-0.25%)
Mar 23, 2016
6.231
6.231
6.058
6.058
115,438
-0.18(-2.84%)
Mar 22, 2016
6.150
6.235
6.120
6.235
91,533
+0.05(+0.76%)
Mar 21, 2016
6.137
6.222
6.109
6.188
110,663
+0.05(+0.83%)
Mar 18, 2016
6.274
6.274
6.124
6.137
125,670
-0.09(-1.47%)
Mar 17, 2016
6.199
6.282
6.199
6.229
154,727
+0.08(+1.35%)
Mar 16, 2016
6.069
6.198
5.996
6.146
163,551
+0.08(+1.26%)
Mar 15, 2016
6.139
6.141
6.043
6.069
158,503
-0.14(-2.30%)
Mar 14, 2016
6.203
6.257
6.162
6.212
189,145
+0.00(+0.03%)
Mar 11, 2016
6.327
6.329
6.199
6.210
245,927
+0.00(+0.03%)
Mar 10, 2016
6.250
6.267
6.156
6.207
217,451
-0.07(-1.19%)
Mar 09, 2016
6.225
6.372
6.225
6.282
166,478
+0.08(+1.27%)
Mar 08, 2016
6.203
6.225
6.131
6.203
181,175
-0.01(-0.20%)
Mar 07, 2016
6.139
6.229
6.114
6.215
202,632
+0.07(+1.17%)
Mar 04, 2016
5.962
6.152
5.962
6.144
180,650
+0.25(+4.27%)
Mar 03, 2016
5.871
6.022
5.871
5.892
274,566
-0.03(-0.50%)
Mar 02, 2016
5.832
5.932
5.811
5.922
183,075
+0.07(+1.20%)
Mar 01, 2016
5.675
5.932
5.675
5.851
269,635
+0.27(+4.81%)
Feb 29, 2016
5.800
5.875
5.549
5.583
259,550
-0.21(-3.68%)
Feb 26, 2016
5.907
5.907
5.702
5.796
264,128
-0.03(-0.48%)
Feb 25, 2016
5.760
5.830
5.715
5.824
210,715
+0.29(+5.23%)
Feb 24, 2016
5.481
5.557
5.414
5.535
191,852
+0.02(+0.33%)
Feb 23, 2016
5.551
5.600
5.492
5.516
293,781
-0.06(-1.10%)
Feb 22, 2016
5.567
5.592
5.492
5.578
203,033
+0.10(+1.83%)
Feb 19, 2016
5.391
5.492
5.339
5.477
220,026
+0.02(+0.41%)
Feb 18, 2016
5.559
5.592
5.453
5.455
133,089
-0.08(-1.44%)
Feb 17, 2016
5.395
5.592
5.374
5.535
272,981
+0.20(+3.73%)
Feb 16, 2016
5.278
5.376
5.211
5.336
363,656
+0.17(+3.21%)
Feb 12, 2016
5.391
5.170
5.170
5.170
198,138
-0.04(-0.71%)
Feb 11, 2016
4.998
5.207
4.934
5.207
245,735
+0.13(+2.54%)
Feb 10, 2016
5.385
5.412
5.063
5.078
301,077
-0.32(-5.92%)
Feb 09, 2016
5.537
5.537
5.369
5.397
259,043
-0.16(-2.80%)
Feb 08, 2016
5.410
5.557
5.315
5.553
211,539
+0.17(+3.12%)
Feb 05, 2016
5.465
5.465
5.385
5.385
375,818
-0.04(-0.68%)
Feb 04, 2016
5.397
5.457
5.340
5.422
215,785
+0.15(+2.76%)
Feb 03, 2016
5.254
5.346
5.184
5.276
162,121
+0.11(+2.06%)
Feb 02, 2016
5.254
5.254
5.129
5.170
163,917
-0.08(-1.45%)
Feb 01, 2016
5.381
5.479
5.244
5.246
212,705
-0.19(-3.51%)
Jan 29, 2016
5.422
5.473
5.362
5.436
244,144
+0.03(+0.57%)
Jan 28, 2016
5.305
5.410
5.231
5.405
197,547
+0.21(+4.02%)
Jan 27, 2016
5.123
5.235
5.110
5.196
164,581
+0.02(+0.36%)
Jan 26, 2016
4.889
5.178
4.884
5.178
214,565
+0.31(+6.36%)
Jan 25, 2016
4.989
5.051
4.846
4.869
148,496
-0.18(-3.61%)
Jan 22, 2016
4.856
5.112
4.856
5.051
387,701
+0.29(+6.02%)
Jan 21, 2016
4.463
4.783
4.434
4.764
316,630
+0.32(+7.19%)
Jan 20, 2016
4.483
4.490
4.172
4.444
716,527
-0.08(-1.81%)
Jan 19, 2016
4.610
4.647
4.416
4.526
349,767
-0.13(-2.73%)
Jan 15, 2016
4.610
4.653
4.653
4.653
392,860
-0.02(-0.44%)
Jan 14, 2016
4.780
4.830
4.631
4.674
289,764
-0.01(-0.26%)
Jan 13, 2016
4.873
4.946
4.672
4.686
306,840
-0.20(-4.07%)
Jan 12, 2016
4.879
4.938
4.778
4.885
283,225
+0.04(+0.76%)
Jan 11, 2016
4.867
4.953
4.758
4.848
288,081
+0.01(+0.30%)
Jan 08, 2016
4.910
4.946
4.824
4.834
170,184
-0.07(-1.46%)
Jan 07, 2016
5.125
5.189
4.834
4.905
383,558
-0.28(-5.49%)
Jan 06, 2016
5.196
5.252
5.180
5.190
132,796
-0.07(-1.36%)
Jan 05, 2016
5.285
5.315
5.237
5.262
123,616
+0.05(+0.90%)
Jan 04, 2016
5.356
5.356
5.180
5.215
156,080
-0.15(-2.79%)
Dec 31, 2015
5.244
5.364
5.364
5.364
300,135
+0.04(+0.77%)
Dec 30, 2015
5.326
5.387
5.289
5.324
172,765
-0.02(-0.31%)
Dec 29, 2015
5.414
5.455
5.326
5.340
313,204
-0.08(-1.40%)
Dec 28, 2015
5.446
5.461
5.412
5.416
126,740
-0.04(-0.68%)
Dec 24, 2015
5.192
5.453
5.453
5.453
313,800
+0.18(+3.42%)
Dec 23, 2015
5.094
5.283
5.084
5.272
372,894
+0.18(+3.54%)
Dec 22, 2015
5.131
5.137
5.067
5.092
404,026
-0.01(-0.28%)
Dec 21, 2015
5.295
5.326
5.090
5.106
247,721
-0.11(-2.04%)
Dec 18, 2015
5.078
5.348
5.064
5.213
669,623
+0.09(+1.68%)
Dec 17, 2015
5.067
5.133
5.020
5.127
356,590
+0.06(+1.17%)
Dec 16, 2015
4.817
5.074
4.811
5.067
487,746
+0.27(+5.64%)
Dec 15, 2015
4.688
4.889
4.688
4.797
446,147
+0.11(+2.32%)
Dec 14, 2015
4.735
4.737
4.619
4.688
524,841
-0.04(-0.91%)
Dec 11, 2015
4.787
4.793
4.713
4.731
222,910
-0.10(-1.99%)
Dec 10, 2015
4.752
4.862
4.752
4.828
315,254
+0.07(+1.42%)
Dec 09, 2015
4.764
4.871
4.718
4.760
341,280
-0.01(-0.21%)
Dec 08, 2015
4.772
4.875
4.690
4.770
443,360
-0.08(-1.73%)
Dec 07, 2015
4.987
5.035
4.768
4.854
646,471
-0.18(-3.58%)
Dec 04, 2015
5.088
5.127
5.012
5.035
294,269
-0.02(-0.32%)
Dec 03, 2015
5.114
5.155
5.045
5.051
140,917
-0.08(-1.60%)
Dec 02, 2015
5.235
5.235
5.110
5.133
232,426
-0.09(-1.69%)
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.