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
Eastman Kodak
(NY:
KODK
)
4.970
-0.130 (-2.55%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 20, 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, 2017
3.450
3.550
3.250
3.300
397,567
-0.10(-2.94%)
Nov 29, 2017
3.300
3.450
3.300
3.400
160,233
+0.05(+1.49%)
Nov 28, 2017
3.450
3.450
3.200
3.350
232,176
+0.00(+0.00%)
Nov 27, 2017
3.650
3.650
3.300
3.350
299,697
-0.20(-5.63%)
Nov 24, 2017
3.550
3.650
3.450
3.550
98,426
+0.05(+1.43%)
Nov 22, 2017
3.600
3.700
3.450
3.500
269,861
-0.15(-4.11%)
Nov 21, 2017
3.350
3.650
3.350
3.650
216,764
+0.30(+8.96%)
Nov 20, 2017
3.450
3.495
3.250
3.350
294,358
-0.10(-2.90%)
Nov 17, 2017
3.750
3.800
3.425
3.450
242,149
-0.30(-8.00%)
Nov 16, 2017
3.450
3.900
3.450
3.750
791,988
+0.35(+10.29%)
Nov 15, 2017
3.300
3.450
3.250
3.400
166,544
+0.05(+1.49%)
Nov 14, 2017
3.600
3.600
3.250
3.350
212,758
-0.25(-6.94%)
Nov 13, 2017
3.800
3.850
3.500
3.600
250,026
-0.15(-4.00%)
Nov 10, 2017
3.750
3.800
3.525
3.750
243,736
+0.05(+1.35%)
Nov 09, 2017
4.650
4.650
3.575
3.700
1,353,529
-1.50(-28.85%)
Nov 08, 2017
5.150
5.300
5.100
5.200
336,756
+0.00(+0.00%)
Nov 07, 2017
5.150
5.300
5.105
5.200
135,957
+0.00(+0.00%)
Nov 06, 2017
5.100
5.300
5.050
5.200
164,720
+0.10(+1.96%)
Nov 03, 2017
5.100
5.150
5.000
5.100
116,951
+0.05(+0.99%)
Nov 02, 2017
5.050
5.150
4.990
5.050
132,802
-0.10(-1.94%)
Nov 01, 2017
5.450
5.600
5.050
5.150
189,672
-0.20(-3.74%)
Oct 31, 2017
5.250
5.400
5.150
5.350
144,990
+0.10(+1.90%)
Oct 30, 2017
5.450
5.550
5.200
5.250
147,468
-0.20(-3.67%)
Oct 27, 2017
5.500
5.500
5.300
5.450
167,570
-0.10(-1.80%)
Oct 26, 2017
5.750
5.900
5.500
5.550
145,727
-0.20(-3.48%)
Oct 25, 2017
6.200
6.200
5.750
5.750
151,271
-0.50(-8.00%)
Oct 24, 2017
6.200
6.340
6.200
6.250
101,915
+0.00(+0.00%)
Oct 23, 2017
6.400
6.500
6.175
6.250
151,555
-0.15(-2.34%)
Oct 20, 2017
6.350
6.450
6.275
6.400
103,855
+0.10(+1.59%)
Oct 19, 2017
6.300
6.350
6.200
6.300
138,613
+0.00(+0.00%)
Oct 18, 2017
6.500
6.573
6.250
6.300
109,786
-0.20(-3.08%)
Oct 17, 2017
6.500
6.700
6.400
6.500
117,714
-0.05(-0.76%)
Oct 16, 2017
6.750
6.750
6.450
6.550
191,661
-0.10(-1.50%)
Oct 13, 2017
6.750
6.850
6.500
6.650
131,213
-0.10(-1.48%)
Oct 12, 2017
6.900
7.100
6.750
6.750
148,767
-0.15(-2.17%)
Oct 11, 2017
7.000
7.200
6.900
6.900
122,032
-0.10(-1.43%)
Oct 10, 2017
7.050
7.150
7.000
7.000
59,285
+0.05(+0.72%)
Oct 09, 2017
7.150
7.400
6.950
6.950
168,999
-0.20(-2.80%)
Oct 06, 2017
6.950
7.300
6.950
7.150
79,479
+0.10(+1.42%)
Oct 05, 2017
6.950
7.200
6.950
7.050
165,948
+0.05(+0.71%)
Oct 04, 2017
6.950
7.050
6.900
7.000
223,966
+0.00(+0.00%)
Oct 03, 2017
7.150
7.200
6.950
7.000
133,017
-0.10(-1.41%)
Oct 02, 2017
7.300
7.450
6.900
7.100
259,649
-0.25(-3.40%)
Sep 29, 2017
7.400
7.525
7.100
7.350
162,564
-0.10(-1.34%)
Sep 28, 2017
7.800
7.800
7.400
7.450
91,283
-0.35(-4.49%)
Sep 27, 2017
7.800
7.900
7.650
7.800
118,875
+0.10(+1.30%)
Sep 26, 2017
7.450
7.750
7.450
7.700
161,738
+0.25(+3.36%)
Sep 25, 2017
7.750
7.800
7.400
7.450
102,807
-0.30(-3.87%)
Sep 22, 2017
7.650
7.850
7.555
7.750
140,828
+0.10(+1.31%)
Sep 21, 2017
8.000
8.000
7.650
7.650
92,709
-0.35(-4.37%)
Sep 20, 2017
7.900
8.000
7.800
8.000
106,129
+0.00(+0.00%)
Sep 19, 2017
8.150
8.200
7.900
8.000
209,767
-0.15(-1.84%)
Sep 18, 2017
8.400
8.450
8.100
8.150
242,782
-0.30(-3.55%)
Sep 15, 2017
7.700
8.500
7.650
8.450
319,049
+0.75(+9.74%)
Sep 14, 2017
7.850
7.850
7.450
7.700
286,664
-0.10(-1.28%)
Sep 13, 2017
7.450
7.850
7.350
7.800
344,285
+0.30(+4.00%)
Sep 12, 2017
7.350
7.600
7.300
7.500
83,635
+0.20(+2.74%)
Sep 11, 2017
7.350
7.400
7.150
7.300
94,213
+0.00(+0.00%)
Sep 08, 2017
7.550
7.550
7.100
7.300
136,339
-0.30(-3.95%)
Sep 07, 2017
7.600
7.700
7.350
7.600
87,828
+0.00(+0.00%)
Sep 06, 2017
7.650
7.750
7.400
7.600
110,100
+0.00(+0.00%)
Sep 05, 2017
7.750
7.750
7.550
7.600
180,742
-0.20(-2.56%)
Sep 01, 2017
7.800
7.850
7.650
7.800
63,378
+0.05(+0.65%)
Aug 31, 2017
7.550
7.850
7.450
7.750
164,205
+0.25(+3.33%)
Aug 30, 2017
7.450
7.645
7.400
7.500
113,234
+0.00(+0.00%)
Aug 29, 2017
7.250
7.550
7.200
7.500
80,331
+0.25(+3.45%)
Aug 28, 2017
7.400
7.500
7.200
7.250
105,770
-0.15(-2.03%)
Aug 25, 2017
7.200
7.425
7.200
7.400
84,593
+0.15(+2.07%)
Aug 24, 2017
7.750
7.750
7.200
7.250
114,969
-0.40(-5.23%)
Aug 23, 2017
7.350
7.725
7.300
7.650
165,169
+0.35(+4.79%)
Aug 22, 2017
7.550
7.575
7.100
7.300
122,424
-0.05(-0.68%)
Aug 21, 2017
7.000
7.450
6.950
7.350
131,141
+0.40(+5.76%)
Aug 18, 2017
6.750
7.050
6.705
6.950
133,541
+0.20(+2.96%)
Aug 17, 2017
7.350
7.350
6.650
6.750
288,408
-0.65(-8.78%)
Aug 16, 2017
7.500
7.550
7.300
7.400
132,495
-0.10(-1.33%)
Aug 15, 2017
7.700
7.700
7.500
7.500
120,501
-0.25(-3.23%)
Aug 14, 2017
7.900
7.950
7.620
7.750
179,990
-0.20(-2.52%)
Aug 11, 2017
7.900
8.250
7.850
7.950
71,333
-0.30(-3.64%)
Aug 10, 2017
8.850
8.850
7.750
8.250
209,244
-0.95(-10.33%)
Aug 09, 2017
9.200
9.275
9.150
9.200
87,030
+0.00(+0.00%)
Aug 08, 2017
9.200
9.350
9.100
9.200
69,719
-0.10(-1.08%)
Aug 07, 2017
9.150
9.300
9.050
9.300
89,911
+0.10(+1.09%)
Aug 04, 2017
9.250
9.250
9.050
9.200
80,392
-0.05(-0.54%)
Aug 03, 2017
9.200
9.350
9.150
9.250
78,164
+0.05(+0.54%)
Aug 02, 2017
9.350
9.700
9.200
9.200
94,882
-0.20(-2.13%)
Aug 01, 2017
9.500
9.550
9.150
9.400
121,436
-0.10(-1.05%)
Jul 31, 2017
9.250
9.550
9.100
9.500
86,629
+0.25(+2.70%)
Jul 28, 2017
9.450
9.500
9.175
9.250
66,286
-0.20(-2.12%)
Jul 27, 2017
9.550
9.650
9.300
9.450
70,885
-0.15(-1.56%)
Jul 26, 2017
9.650
9.650
9.250
9.600
74,847
+0.00(+0.00%)
Jul 25, 2017
9.400
9.825
9.350
9.600
96,004
+0.30(+3.23%)
Jul 24, 2017
9.550
9.750
9.250
9.300
89,981
-0.20(-2.11%)
Jul 21, 2017
9.400
9.575
9.225
9.500
151,433
+0.20(+2.15%)
Jul 20, 2017
9.300
9.350
9.250
9.300
44,588
+0.00(+0.00%)
Jul 19, 2017
9.200
9.400
9.150
9.300
61,746
+0.10(+1.09%)
Jul 18, 2017
9.200
9.400
9.100
9.200
80,763
-0.15(-1.60%)
Jul 17, 2017
9.100
9.400
9.050
9.350
138,577
+0.10(+1.08%)
Jul 14, 2017
9.100
9.300
9.000
9.250
80,962
+0.10(+1.09%)
Jul 13, 2017
9.100
9.250
8.950
9.150
91,514
+0.00(+0.00%)
Jul 12, 2017
9.200
9.200
8.975
9.150
63,437
-0.05(-0.54%)
Jul 11, 2017
9.150
9.200
8.950
9.200
131,522
+0.10(+1.10%)
Jul 10, 2017
8.800
9.175
8.775
9.100
159,075
+0.25(+2.82%)
Jul 07, 2017
8.800
9.000
8.750
8.850
65,878
+0.05(+0.57%)
Jul 06, 2017
9.000
9.090
8.550
8.800
204,819
-0.30(-3.30%)
Jul 05, 2017
9.300
9.300
8.975
9.100
88,721
-0.30(-3.19%)
Jul 03, 2017
9.100
9.400
9.050
9.400
43,179
+0.30(+3.30%)
Jun 30, 2017
9.200
9.200
9.020
9.100
65,425
-0.10(-1.09%)
Jun 29, 2017
9.450
9.500
9.100
9.200
63,209
-0.15(-1.60%)
Jun 28, 2017
9.050
9.400
9.050
9.350
64,380
+0.30(+3.31%)
Jun 27, 2017
9.300
9.300
9.000
9.050
90,097
-0.25(-2.69%)
Jun 26, 2017
9.100
9.500
9.050
9.300
163,801
+0.25(+2.76%)
Jun 23, 2017
9.000
9.200
8.950
9.050
503,069
+0.05(+0.56%)
Jun 22, 2017
8.850
9.050
8.750
9.000
107,439
+0.15(+1.69%)
Jun 21, 2017
8.900
9.150
8.750
8.850
153,548
-0.10(-1.12%)
Jun 20, 2017
9.250
9.250
8.900
8.950
134,954
-0.40(-4.28%)
Jun 19, 2017
9.400
9.450
9.000
9.350
231,179
+0.05(+0.54%)
Jun 16, 2017
9.250
9.400
9.050
9.300
727,549
-0.05(-0.53%)
Jun 15, 2017
9.450
9.600
9.350
9.350
140,959
-0.30(-3.11%)
Jun 14, 2017
9.450
9.750
9.100
9.650
246,706
+0.20(+2.12%)
Jun 13, 2017
9.900
9.900
9.425
9.450
225,941
-0.40(-4.06%)
Jun 12, 2017
10.10
10.15
9.775
9.850
165,890
-0.20(-1.99%)
Jun 09, 2017
10.10
10.18
9.950
10.05
180,324
-0.05(-0.50%)
Jun 08, 2017
9.700
10.10
9.650
10.10
136,789
+0.35(+3.59%)
Jun 07, 2017
9.900
10.05
9.550
9.750
132,138
-0.20(-2.01%)
Jun 06, 2017
9.950
10.00
9.750
9.950
141,490
+0.00(+0.00%)
Jun 05, 2017
10.00
10.12
9.800
9.950
315,811
+0.00(+0.00%)
Jun 02, 2017
9.950
10.15
9.950
9.950
258,467
-0.05(-0.50%)
Jun 01, 2017
9.450
10.12
9.350
10.00
254,541
+0.75(+8.11%)
May 31, 2017
9.400
9.475
9.150
9.250
152,185
-0.15(-1.60%)
May 30, 2017
9.600
9.650
9.350
9.400
107,391
-0.30(-3.09%)
May 26, 2017
9.550
9.700
9.450
9.700
69,577
+0.15(+1.57%)
May 25, 2017
9.850
9.850
9.450
9.550
88,487
-0.30(-3.05%)
May 24, 2017
9.600
9.850
9.600
9.850
85,391
+0.30(+3.14%)
May 23, 2017
9.600
9.650
9.450
9.550
224,074
+0.05(+0.53%)
May 22, 2017
9.900
10.00
9.450
9.500
116,056
-0.40(-4.04%)
May 19, 2017
9.300
9.950
9.200
9.900
162,769
+0.70(+7.61%)
May 18, 2017
9.350
9.350
9.025
9.200
211,407
-0.20(-2.13%)
May 17, 2017
9.850
9.900
9.325
9.400
199,219
-0.35(-3.59%)
May 16, 2017
9.800
9.950
9.650
9.750
93,606
-0.05(-0.51%)
May 15, 2017
9.800
9.900
9.800
9.800
83,361
-0.05(-0.51%)
May 12, 2017
10.00
10.00
9.750
9.850
187,561
-0.10(-1.01%)
May 11, 2017
9.700
9.950
9.650
9.950
100,357
+0.10(+1.02%)
May 10, 2017
9.900
10.25
9.525
9.850
373,332
-0.90(-8.37%)
May 09, 2017
10.70
10.85
10.35
10.75
259,965
+0.20(+1.90%)
May 08, 2017
10.15
10.62
10.10
10.55
136,911
+0.50(+4.98%)
May 05, 2017
9.950
10.20
9.900
10.05
83,422
+0.10(+1.01%)
May 04, 2017
10.30
10.32
9.850
9.950
145,661
-0.35(-3.40%)
May 03, 2017
10.50
10.50
10.25
10.30
108,057
-0.25(-2.37%)
May 02, 2017
10.95
11.05
10.45
10.55
122,201
-0.45(-4.09%)
May 01, 2017
11.15
11.30
10.90
11.00
199,182
+0.00(+0.00%)
Apr 28, 2017
10.55
11.15
10.40
11.00
278,004
+0.45(+4.27%)
Apr 27, 2017
10.85
10.85
10.50
10.55
156,030
-0.25(-2.31%)
Apr 26, 2017
10.55
10.95
10.50
10.80
228,343
+0.20(+1.89%)
Apr 25, 2017
10.75
10.90
10.60
10.60
125,035
-0.10(-0.93%)
Apr 24, 2017
10.55
10.95
10.50
10.70
410,406
+0.20(+1.90%)
Apr 21, 2017
10.55
10.62
10.35
10.50
250,082
-0.15(-1.41%)
Apr 20, 2017
10.50
10.85
10.50
10.65
250,645
+0.15(+1.43%)
Apr 19, 2017
10.25
10.55
10.10
10.50
270,414
+0.30(+2.94%)
Apr 18, 2017
9.750
10.20
9.750
10.20
139,744
+0.35(+3.55%)
Apr 17, 2017
9.650
9.950
9.550
9.850
108,241
+0.10(+1.03%)
Apr 13, 2017
10.40
10.40
9.750
9.750
185,122
-0.70(-6.70%)
Apr 12, 2017
10.55
10.60
10.40
10.45
161,412
-0.15(-1.42%)
Apr 11, 2017
10.50
10.70
10.25
10.60
242,453
+0.00(+0.00%)
Apr 10, 2017
11.05
11.05
10.55
10.60
360,545
-0.40(-3.64%)
Apr 07, 2017
11.35
11.60
10.90
11.00
729,785
-0.60(-5.17%)
Apr 06, 2017
11.40
11.65
11.30
11.60
159,224
+0.20(+1.75%)
Apr 05, 2017
11.55
11.68
11.35
11.40
198,847
-0.05(-0.44%)
Apr 04, 2017
11.35
11.55
11.30
11.45
171,037
+0.10(+0.88%)
Apr 03, 2017
11.55
11.60
11.20
11.35
150,372
-0.15(-1.30%)
Mar 31, 2017
11.35
11.60
11.35
11.50
279,500
+0.10(+0.88%)
Mar 30, 2017
11.25
11.50
11.20
11.40
220,258
+0.10(+0.88%)
Mar 29, 2017
11.30
11.45
11.15
11.30
99,374
+0.00(+0.00%)
Mar 28, 2017
11.50
11.60
11.25
11.30
117,755
-0.25(-2.16%)
Mar 27, 2017
11.00
11.65
10.95
11.55
154,908
+0.40(+3.59%)
Mar 24, 2017
11.20
11.50
11.00
11.15
90,170
-0.05(-0.45%)
Mar 23, 2017
11.15
11.45
11.15
11.20
92,209
+0.00(+0.00%)
Mar 22, 2017
11.05
11.25
10.90
11.20
113,027
+0.10(+0.90%)
Mar 21, 2017
11.45
11.55
10.30
11.10
190,167
-0.35(-3.06%)
Mar 20, 2017
11.60
11.60
11.38
11.45
173,510
-0.05(-0.43%)
Mar 17, 2017
11.75
11.77
11.35
11.50
453,071
-0.15(-1.29%)
Mar 16, 2017
11.85
11.85
11.55
11.65
184,601
-0.10(-0.85%)
Mar 15, 2017
11.80
11.95
11.65
11.75
413,320
-0.05(-0.42%)
Mar 14, 2017
11.55
11.85
11.35
11.80
353,016
+0.15(+1.29%)
Mar 13, 2017
11.85
12.25
11.45
11.65
298,285
+0.00(+0.00%)
Mar 10, 2017
12.25
12.30
11.55
11.65
305,301
-0.60(-4.90%)
Mar 09, 2017
12.80
12.80
12.15
12.25
121,443
-0.60(-4.67%)
Mar 08, 2017
14.20
14.20
12.55
12.85
381,374
-1.25(-8.87%)
Mar 07, 2017
14.40
14.50
14.10
14.10
106,819
-0.20(-1.40%)
Mar 06, 2017
14.65
14.65
14.25
14.30
52,191
-0.40(-2.72%)
Mar 03, 2017
14.25
14.80
14.25
14.70
105,943
+0.45(+3.16%)
Mar 02, 2017
14.40
14.55
14.25
14.25
112,506
-0.15(-1.04%)
Mar 01, 2017
14.50
14.55
14.25
14.40
107,080
+0.05(+0.35%)
Feb 28, 2017
14.45
14.55
14.10
14.35
104,058
-0.15(-1.03%)
Feb 27, 2017
14.95
14.95
14.32
14.50
124,802
-0.30(-2.03%)
Feb 24, 2017
15.00
15.00
14.65
14.80
52,638
-0.20(-1.33%)
Feb 23, 2017
15.10
15.30
14.70
15.00
93,883
+0.05(+0.33%)
Feb 22, 2017
14.80
15.10
14.75
14.95
69,847
+0.10(+0.67%)
Feb 21, 2017
14.65
14.95
14.50
14.85
85,207
+0.35(+2.41%)
Feb 17, 2017
14.50
14.50
14.50
0
+0.05(+0.35%)
Feb 16, 2017
14.90
14.95
14.40
14.45
93,873
-0.35(-2.36%)
Feb 15, 2017
14.55
14.80
14.55
14.80
108,678
+0.05(+0.34%)
Feb 14, 2017
14.10
14.75
14.10
14.75
140,930
+0.70(+4.98%)
Feb 13, 2017
13.90
14.10
13.60
14.05
90,357
+0.05(+0.36%)
Feb 10, 2017
13.50
14.20
13.50
14.00
162,832
+0.50(+3.70%)
Feb 09, 2017
13.35
13.55
13.28
13.50
80,960
+0.25(+1.89%)
Feb 08, 2017
13.45
13.45
13.10
13.25
103,860
-0.15(-1.12%)
Feb 07, 2017
13.30
13.60
13.20
13.40
131,257
+0.20(+1.52%)
Feb 06, 2017
13.05
13.40
13.00
13.20
90,485
+0.15(+1.15%)
Feb 03, 2017
13.35
13.35
13.00
13.05
102,951
-0.15(-1.14%)
Feb 02, 2017
13.30
13.40
13.10
13.20
81,551
-0.10(-0.75%)
Feb 01, 2017
13.40
13.80
13.20
13.30
104,062
-0.10(-0.75%)
Jan 31, 2017
13.95
13.96
13.25
13.40
212,069
-0.50(-3.60%)
Jan 30, 2017
14.55
14.55
13.85
13.90
113,270
-0.75(-5.12%)
Jan 27, 2017
14.75
14.75
14.40
14.65
68,468
+0.00(+0.00%)
Jan 26, 2017
14.70
14.80
14.60
14.65
57,841
-0.05(-0.34%)
Jan 25, 2017
14.85
14.95
14.55
14.70
110,700
+0.00(+0.00%)
Jan 24, 2017
14.80
14.95
14.60
14.70
107,076
-0.05(-0.34%)
Jan 23, 2017
14.60
14.80
14.60
14.75
78,637
+0.05(+0.34%)
Jan 20, 2017
14.80
14.90
14.60
14.70
107,200
-0.15(-1.01%)
Jan 19, 2017
14.90
14.93
14.72
14.85
94,907
+0.00(+0.00%)
Jan 18, 2017
14.90
14.93
14.65
14.85
157,532
+0.05(+0.34%)
Jan 17, 2017
15.20
15.20
14.60
14.80
104,415
-0.35(-2.31%)
Jan 13, 2017
15.15
15.15
15.15
0
+0.10(+0.66%)
Jan 12, 2017
15.50
15.50
14.80
15.05
58,492
-0.35(-2.27%)
Jan 11, 2017
15.40
15.50
15.10
15.40
74,015
+0.10(+0.65%)
Jan 10, 2017
15.40
15.50
15.28
15.30
74,311
+0.00(+0.00%)
Jan 09, 2017
15.75
15.75
15.15
15.30
138,463
-0.40(-2.55%)
Jan 06, 2017
16.30
16.30
15.65
15.70
53,430
-0.60(-3.68%)
Jan 05, 2017
16.20
16.50
15.85
16.30
98,021
+0.10(+0.62%)
Jan 04, 2017
16.00
16.25
15.72
16.20
82,534
+0.30(+1.89%)
Jan 03, 2017
15.75
15.90
15.55
15.90
80,254
+0.40(+2.58%)
Dec 30, 2016
15.50
15.50
15.50
0
-0.20(-1.27%)
Dec 29, 2016
15.80
15.95
15.60
15.70
39,512
-0.10(-0.63%)
Dec 28, 2016
16.25
16.32
15.75
15.80
117,639
-0.30(-1.86%)
Dec 27, 2016
16.05
16.30
15.90
16.10
74,895
+0.10(+0.63%)
Dec 23, 2016
16.00
16.00
16.00
0
+0.10(+0.63%)
Dec 22, 2016
16.70
16.75
15.85
15.90
47,999
-0.85(-5.07%)
Dec 21, 2016
17.00
17.15
16.70
16.75
106,870
-0.25(-1.47%)
Dec 20, 2016
16.90
17.12
16.75
17.00
92,938
+0.10(+0.59%)
Dec 19, 2016
16.70
17.30
16.55
16.90
118,337
+0.25(+1.50%)
Dec 16, 2016
16.45
16.65
16.25
16.65
238,094
+0.30(+1.83%)
Dec 15, 2016
16.15
16.60
16.05
16.35
67,892
+0.20(+1.24%)
Dec 14, 2016
16.55
16.55
16.05
16.15
62,203
-0.35(-2.12%)
Dec 13, 2016
16.60
16.85
16.35
16.50
120,959
+0.10(+0.61%)
Dec 12, 2016
16.40
16.75
16.20
16.40
93,425
-0.05(-0.30%)
Dec 09, 2016
16.65
16.65
16.35
16.45
104,034
+0.00(+0.00%)
Dec 08, 2016
16.55
16.80
16.25
16.45
137,019
+0.05(+0.30%)
Dec 07, 2016
15.90
16.52
15.72
16.40
238,720
+0.55(+3.47%)
Dec 06, 2016
15.65
15.85
15.55
15.85
80,180
+0.35(+2.26%)
Dec 05, 2016
15.25
15.50
15.15
15.50
106,104
+0.30(+1.97%)
Dec 02, 2016
15.10
15.25
14.90
15.20
60,509
+0.20(+1.33%)
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.