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
Goodrich Petroleum Corp
(NY:
GDP
)
N/A
UNCHANGED
Last Price
Updated:
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, 2020
11.91
11.91
11.17
11.56
18,098
-0.60(-4.93%)
Nov 27, 2020
12.21
12.58
11.98
12.16
8,200
-0.10(-0.82%)
Nov 25, 2020
12.19
13.00
12.16
12.26
66,100
+0.21(+1.74%)
Nov 24, 2020
11.81
12.50
11.81
12.05
35,866
+0.24(+2.03%)
Nov 23, 2020
11.53
11.91
11.19
11.81
30,515
+0.33(+2.87%)
Nov 20, 2020
11.27
11.60
10.73
11.48
34,400
-0.08(-0.69%)
Nov 19, 2020
11.78
11.87
11.54
11.56
19,873
-0.01(-0.09%)
Nov 18, 2020
12.93
12.93
11.30
11.57
35,768
-1.27(-9.89%)
Nov 17, 2020
12.28
13.21
12.28
12.84
20,153
+0.13(+1.02%)
Nov 16, 2020
12.90
12.97
12.33
12.71
34,077
+0.15(+1.19%)
Nov 13, 2020
12.45
13.30
12.26
12.56
17,800
+0.22(+1.78%)
Nov 12, 2020
12.75
12.91
11.71
12.34
44,231
-0.16(-1.28%)
Nov 11, 2020
12.02
12.57
11.75
12.50
18,419
+0.34(+2.80%)
Nov 10, 2020
10.95
12.22
10.37
12.16
32,388
+1.50(+14.07%)
Nov 09, 2020
10.98
11.39
10.51
10.66
35,360
+0.30(+2.90%)
Nov 06, 2020
10.38
10.78
10.25
10.36
10,700
-0.42(-3.90%)
Nov 05, 2020
10.37
11.19
10.15
10.78
13,479
+0.35(+3.36%)
Nov 04, 2020
10.25
10.65
9.792
10.43
10,903
-0.23(-2.16%)
Nov 03, 2020
9.820
10.70
9.680
10.66
19,722
+0.88(+9.00%)
Nov 02, 2020
10.07
10.07
9.310
9.780
12,378
+0.20(+2.09%)
Oct 30, 2020
9.820
9.930
9.280
9.580
17,500
-0.35(-3.52%)
Oct 29, 2020
10.02
10.11
8.860
9.930
55,097
+0.24(+2.48%)
Oct 28, 2020
10.25
10.65
9.601
9.690
19,504
-0.71(-6.83%)
Oct 27, 2020
10.53
11.00
10.32
10.40
19,585
-0.25(-2.35%)
Oct 26, 2020
10.60
11.16
10.47
10.65
15,345
-0.02(-0.19%)
Oct 23, 2020
10.21
10.75
10.10
10.67
14,300
+0.00(+0.00%)
Oct 22, 2020
9.800
10.82
9.800
10.67
61,303
+0.87(+8.88%)
Oct 21, 2020
10.00
10.00
9.710
9.800
11,707
+0.26(+2.73%)
Oct 20, 2020
9.670
9.900
9.540
9.540
14,265
+0.05(+0.53%)
Oct 19, 2020
9.330
9.550
9.280
9.490
15,997
+0.29(+3.15%)
Oct 16, 2020
9.230
9.550
9.000
9.200
15,300
-0.23(-2.44%)
Oct 15, 2020
9.160
9.680
9.119
9.430
13,471
+0.18(+1.95%)
Oct 14, 2020
9.570
10.02
9.243
9.250
17,788
-0.28(-2.94%)
Oct 13, 2020
10.34
11.30
9.530
9.530
37,087
-0.79(-7.66%)
Oct 12, 2020
9.340
10.44
9.130
10.32
67,273
+1.28(+14.16%)
Oct 09, 2020
8.780
9.110
8.070
9.040
43,500
+0.06(+0.67%)
Oct 08, 2020
9.020
9.180
8.420
8.980
12,286
+0.14(+1.58%)
Oct 07, 2020
8.100
9.070
8.100
8.840
32,579
+0.78(+9.68%)
Oct 06, 2020
8.990
9.540
7.710
8.060
58,893
-0.55(-6.39%)
Oct 05, 2020
8.500
9.260
8.500
8.610
58,602
+0.27(+3.24%)
Oct 02, 2020
8.000
8.700
7.630
8.340
79,900
+0.89(+11.95%)
Oct 01, 2020
7.690
7.690
7.380
7.450
8,551
-0.24(-3.12%)
Sep 30, 2020
7.890
8.000
7.490
7.690
9,366
-0.25(-3.15%)
Sep 29, 2020
7.800
7.940
7.800
7.940
7,696
+0.02(+0.25%)
Sep 28, 2020
7.640
8.050
7.550
7.920
17,467
+0.24(+3.13%)
Sep 25, 2020
7.760
8.020
7.086
7.680
8,300
-0.13(-1.66%)
Sep 24, 2020
7.880
8.007
7.245
7.810
32,315
-0.04(-0.51%)
Sep 23, 2020
7.890
7.980
7.700
7.850
35,927
+0.21(+2.75%)
Sep 22, 2020
7.820
7.820
7.500
7.640
20,969
-0.18(-2.30%)
Sep 21, 2020
7.990
8.010
7.660
7.820
39,030
-0.21(-2.62%)
Sep 18, 2020
7.950
8.180
7.600
8.030
76,300
+0.35(+4.56%)
Sep 17, 2020
7.400
8.140
7.400
7.680
73,029
+0.41(+5.64%)
Sep 16, 2020
7.390
7.630
7.140
7.270
22,649
+0.08(+1.11%)
Sep 15, 2020
7.600
7.860
7.140
7.190
8,336
-0.40(-5.27%)
Sep 14, 2020
7.570
7.710
6.976
7.590
26,352
+0.20(+2.71%)
Sep 11, 2020
7.570
7.570
7.320
7.390
8,000
-0.21(-2.76%)
Sep 10, 2020
8.010
8.010
7.600
7.600
9,298
-0.41(-5.12%)
Sep 09, 2020
8.020
8.063
7.580
8.010
20,547
-0.29(-3.49%)
Sep 08, 2020
8.020
8.430
8.000
8.300
7,845
-0.17(-2.01%)
Sep 04, 2020
8.080
8.470
7.570
8.470
15,500
+0.38(+4.70%)
Sep 03, 2020
8.610
8.610
8.040
8.090
8,965
-0.42(-4.94%)
Sep 02, 2020
8.390
8.540
8.320
8.510
9,985
+0.02(+0.24%)
Sep 01, 2020
8.520
8.520
8.230
8.490
3,948
+0.24(+2.91%)
Aug 31, 2020
8.940
8.940
8.250
8.250
29,493
-0.63(-7.09%)
Aug 28, 2020
8.900
8.900
8.700
8.880
19,900
+0.05(+0.57%)
Aug 27, 2020
8.760
9.000
8.690
8.830
15,937
+0.17(+1.96%)
Aug 26, 2020
8.720
8.732
8.580
8.660
9,296
+0.01(+0.12%)
Aug 25, 2020
8.700
8.750
8.650
8.650
5,330
-0.06(-0.69%)
Aug 24, 2020
8.770
8.980
8.530
8.710
38,432
-0.08(-0.91%)
Aug 21, 2020
8.660
8.860
8.650
8.790
24,500
-0.14(-1.57%)
Aug 20, 2020
8.680
8.930
8.355
8.930
20,160
+0.13(+1.48%)
Aug 19, 2020
8.350
8.860
8.310
8.800
5,994
+0.36(+4.27%)
Aug 18, 2020
8.490
8.500
8.180
8.440
26,433
-0.04(-0.47%)
Aug 17, 2020
8.610
8.701
8.150
8.480
24,348
-0.16(-1.85%)
Aug 14, 2020
8.000
8.800
7.990
8.640
210,300
+0.65(+8.14%)
Aug 13, 2020
7.980
8.050
7.780
7.990
8,277
+0.00(+0.00%)
Aug 12, 2020
7.780
8.340
7.780
7.990
17,362
+0.20(+2.57%)
Aug 11, 2020
8.490
8.490
7.730
7.790
17,378
-0.26(-3.23%)
Aug 10, 2020
8.980
8.980
7.910
8.050
23,700
-0.21(-2.54%)
Aug 07, 2020
8.270
8.702
8.040
8.260
17,600
-0.04(-0.48%)
Aug 06, 2020
8.590
8.900
8.300
8.300
11,606
-0.48(-5.47%)
Aug 05, 2020
8.250
8.780
8.250
8.780
5,754
+0.66(+8.13%)
Aug 04, 2020
7.940
8.230
7.920
8.120
8,309
+0.16(+2.01%)
Aug 03, 2020
7.600
8.290
7.570
7.960
33,254
+0.51(+6.85%)
Jul 31, 2020
6.950
7.590
6.950
7.450
42,700
+0.52(+7.50%)
Jul 30, 2020
6.900
7.115
6.757
6.930
18,796
-0.16(-2.26%)
Jul 29, 2020
7.010
7.150
6.900
7.090
11,087
+0.17(+2.46%)
Jul 28, 2020
7.034
7.175
6.905
6.920
40,444
-0.16(-2.26%)
Jul 27, 2020
6.960
7.100
6.670
7.080
17,250
+0.16(+2.31%)
Jul 24, 2020
7.060
7.175
6.846
6.920
12,300
-0.09(-1.28%)
Jul 23, 2020
6.880
7.140
6.763
7.010
10,497
-0.02(-0.28%)
Jul 22, 2020
6.880
7.030
6.720
7.030
5,255
+0.13(+1.88%)
Jul 21, 2020
6.940
7.100
6.770
6.900
16,371
+0.21(+3.14%)
Jul 20, 2020
6.680
6.929
6.600
6.690
10,650
+0.13(+1.98%)
Jul 17, 2020
6.840
7.010
6.550
6.560
22,700
-0.37(-5.34%)
Jul 16, 2020
6.760
6.961
6.760
6.930
10,728
-0.07(-1.00%)
Jul 15, 2020
7.070
7.213
6.920
7.000
38,004
+0.11(+1.60%)
Jul 14, 2020
6.820
7.170
6.620
6.890
29,119
-0.05(-0.72%)
Jul 13, 2020
6.960
7.060
6.700
6.940
29,016
+0.08(+1.17%)
Jul 10, 2020
6.850
7.010
6.750
6.860
10,800
+0.11(+1.63%)
Jul 09, 2020
7.010
7.020
6.560
6.750
19,377
-0.30(-4.26%)
Jul 08, 2020
6.860
7.100
6.784
7.050
15,366
+0.22(+3.22%)
Jul 07, 2020
7.100
7.100
6.660
6.830
19,253
-0.24(-3.39%)
Jul 06, 2020
7.400
7.400
6.930
7.070
16,866
-0.15(-2.08%)
Jul 02, 2020
7.380
7.400
7.056
7.220
15,300
-0.17(-2.30%)
Jul 01, 2020
7.240
7.490
7.030
7.390
28,171
+0.19(+2.64%)
Jun 30, 2020
6.710
7.360
6.710
7.200
17,521
+0.21(+3.00%)
Jun 29, 2020
6.500
7.000
6.440
6.990
34,343
+0.46(+7.04%)
Jun 26, 2020
7.040
7.050
6.500
6.530
54,300
-0.57(-8.03%)
Jun 25, 2020
6.870
7.406
6.860
7.100
20,739
+0.18(+2.60%)
Jun 24, 2020
7.250
7.496
6.700
6.920
29,332
-0.24(-3.35%)
Jun 23, 2020
7.705
7.705
7.130
7.160
16,650
-0.14(-1.92%)
Jun 22, 2020
6.760
7.355
6.705
7.300
16,449
+0.39(+5.64%)
Jun 19, 2020
6.450
7.170
6.450
6.910
69,500
+0.31(+4.70%)
Jun 18, 2020
6.670
6.850
6.490
6.600
18,017
+0.15(+2.33%)
Jun 17, 2020
7.600
7.700
6.410
6.450
70,528
-0.80(-11.03%)
Jun 16, 2020
8.730
8.900
7.210
7.250
55,840
-0.71(-8.92%)
Jun 15, 2020
7.210
8.160
7.120
7.960
22,515
+0.46(+6.13%)
Jun 12, 2020
7.530
7.700
7.100
7.500
20,200
+0.42(+5.93%)
Jun 11, 2020
7.530
7.550
6.500
7.080
40,381
-0.77(-9.81%)
Jun 10, 2020
8.500
8.870
7.720
7.850
26,174
-0.69(-8.08%)
Jun 09, 2020
8.969
9.310
8.321
8.540
38,566
-0.82(-8.76%)
Jun 08, 2020
9.200
9.384
8.530
9.360
44,697
+0.26(+2.86%)
Jun 05, 2020
8.300
9.500
8.300
9.100
47,500
+0.81(+9.77%)
Jun 04, 2020
8.290
8.300
8.090
8.290
65,931
+0.15(+1.84%)
Jun 03, 2020
8.080
8.250
7.844
8.140
36,375
+0.45(+5.85%)
Jun 02, 2020
8.180
8.180
7.672
7.690
13,644
-0.22(-2.78%)
Jun 01, 2020
7.710
8.260
7.710
7.910
31,278
-0.13(-1.62%)
May 29, 2020
7.780
8.190
7.240
8.040
26,600
+0.23(+2.94%)
May 28, 2020
8.220
8.260
7.560
7.810
22,788
-0.41(-4.99%)
May 27, 2020
7.550
8.310
7.290
8.220
54,693
+0.73(+9.75%)
May 26, 2020
7.450
7.550
6.890
7.490
36,762
+0.39(+5.49%)
May 22, 2020
7.450
7.450
6.747
7.100
65,400
-0.14(-1.93%)
May 21, 2020
7.790
7.790
7.098
7.240
35,082
-0.51(-6.58%)
May 20, 2020
6.740
7.800
6.590
7.750
58,346
+1.29(+19.97%)
May 19, 2020
6.720
7.320
6.430
6.460
26,523
-0.03(-0.46%)
May 18, 2020
6.610
7.170
6.400
6.490
76,265
-0.01(-0.15%)
May 15, 2020
5.930
6.580
5.930
6.500
18,700
+0.02(+0.31%)
May 14, 2020
6.570
6.848
5.910
6.480
31,332
-0.16(-2.41%)
May 13, 2020
7.200
7.350
6.535
6.640
32,197
-0.56(-7.78%)
May 12, 2020
8.340
8.340
7.200
7.200
56,343
-1.07(-12.94%)
May 11, 2020
8.830
8.945
8.220
8.270
43,292
-0.56(-6.34%)
May 08, 2020
7.880
8.900
7.780
8.830
27,800
+1.06(+13.64%)
May 07, 2020
8.000
8.690
7.475
7.770
29,065
+0.52(+7.17%)
May 06, 2020
8.470
8.470
7.250
7.250
39,492
-0.44(-5.72%)
May 05, 2020
8.460
8.990
7.630
7.690
33,986
-0.39(-4.83%)
May 04, 2020
7.860
8.590
7.710
8.080
65,230
+0.17(+2.15%)
May 01, 2020
8.120
8.357
7.720
7.910
72,100
-0.60(-7.05%)
Apr 30, 2020
8.500
8.970
8.170
8.510
43,387
-0.38(-4.27%)
Apr 29, 2020
8.990
9.170
8.400
8.890
141,719
+0.25(+2.89%)
Apr 28, 2020
7.670
8.640
7.600
8.640
75,131
+1.05(+13.83%)
Apr 27, 2020
8.150
8.227
7.390
7.590
79,056
-0.36(-4.53%)
Apr 24, 2020
8.430
8.430
7.950
7.950
28,200
-0.03(-0.38%)
Apr 23, 2020
8.410
8.800
7.582
7.980
55,331
-0.68(-7.85%)
Apr 22, 2020
8.680
9.230
7.930
8.660
117,231
+0.32(+3.84%)
Apr 21, 2020
6.270
8.670
6.270
8.340
169,718
+1.41(+20.35%)
Apr 20, 2020
5.790
7.359
5.790
6.930
221,397
+1.00(+16.86%)
Apr 17, 2020
5.100
6.120
5.100
5.930
144,600
+0.88(+17.43%)
Apr 16, 2020
5.370
5.370
5.020
5.050
36,855
-0.31(-5.78%)
Apr 15, 2020
5.200
5.400
4.980
5.360
61,890
-0.04(-0.74%)
Apr 14, 2020
5.000
6.160
5.000
5.400
99,713
+0.50(+10.20%)
Apr 13, 2020
4.890
5.050
4.740
4.900
67,036
+0.17(+3.59%)
Apr 09, 2020
4.450
5.264
4.320
4.730
61,200
+0.32(+7.26%)
Apr 08, 2020
4.240
4.450
4.050
4.410
60,673
+0.26(+6.27%)
Apr 07, 2020
4.020
4.220
4.000
4.150
100,117
+0.13(+3.23%)
Apr 06, 2020
4.520
4.640
3.860
4.020
90,239
-0.05(-1.23%)
Apr 03, 2020
4.270
4.270
3.795
4.070
49,300
+0.10(+2.52%)
Apr 02, 2020
4.160
4.460
3.790
3.970
26,194
-0.08(-1.98%)
Apr 01, 2020
4.460
4.880
3.770
4.050
64,779
-0.21(-4.93%)
Mar 31, 2020
4.260
4.370
4.030
4.260
52,343
+0.23(+5.71%)
Mar 30, 2020
4.250
4.250
3.960
4.030
27,147
+0.06(+1.51%)
Mar 27, 2020
3.900
4.260
3.630
3.970
30,600
-0.07(-1.73%)
Mar 26, 2020
4.490
4.580
3.890
4.040
46,229
-0.10(-2.42%)
Mar 25, 2020
4.300
4.360
3.870
4.140
27,702
-0.06(-1.43%)
Mar 24, 2020
3.770
4.250
3.770
4.200
22,677
+0.38(+9.95%)
Mar 23, 2020
3.770
3.870
3.440
3.820
21,818
-0.11(-2.80%)
Mar 20, 2020
3.680
3.930
3.535
3.930
84,000
+0.12(+3.15%)
Mar 19, 2020
3.270
3.810
3.170
3.810
31,767
+0.60(+18.69%)
Mar 18, 2020
3.850
4.065
2.920
3.210
31,498
-1.01(-23.93%)
Mar 17, 2020
3.850
4.220
3.130
4.220
54,516
+0.65(+18.21%)
Mar 16, 2020
3.500
3.710
3.220
3.570
27,350
-0.16(-4.29%)
Mar 13, 2020
3.770
3.800
3.560
3.730
104,500
+0.10(+2.75%)
Mar 12, 2020
3.650
4.090
3.310
3.630
59,882
-0.51(-12.32%)
Mar 11, 2020
4.440
4.660
3.840
4.140
29,604
-0.04(-0.96%)
Mar 10, 2020
4.310
4.310
3.120
4.180
136,239
+0.24(+6.09%)
Mar 09, 2020
4.560
4.560
2.395
3.940
206,539
-1.13(-22.29%)
Mar 06, 2020
5.090
5.120
5.000
5.070
25,000
-0.21(-3.98%)
Mar 05, 2020
5.890
5.890
4.790
5.280
32,599
-0.09(-1.68%)
Mar 04, 2020
4.720
5.370
4.500
5.370
36,235
+0.59(+12.34%)
Mar 03, 2020
4.900
5.079
4.750
4.780
30,510
-0.11(-2.25%)
Mar 02, 2020
5.330
5.330
4.830
4.890
17,535
-0.44(-8.26%)
Feb 28, 2020
4.770
5.510
4.705
5.330
45,100
+0.53(+11.04%)
Feb 27, 2020
5.210
5.210
4.770
4.800
21,330
-0.57(-10.61%)
Feb 26, 2020
5.430
5.540
5.150
5.370
40,240
+0.19(+3.67%)
Feb 25, 2020
5.590
5.710
5.075
5.180
24,600
-0.40(-7.17%)
Feb 24, 2020
6.000
6.210
5.420
5.580
17,271
-0.47(-7.77%)
Feb 21, 2020
6.060
6.325
6.050
6.050
25,100
-0.05(-0.82%)
Feb 20, 2020
6.000
6.158
6.000
6.100
9,441
+0.09(+1.50%)
Feb 19, 2020
6.150
6.180
5.910
6.010
8,801
+0.06(+1.01%)
Feb 18, 2020
6.060
6.296
5.750
5.950
10,940
-0.07(-1.16%)
Feb 14, 2020
6.340
6.340
5.980
6.020
12,100
-0.26(-4.14%)
Feb 13, 2020
5.880
6.280
5.530
6.280
16,524
+0.55(+9.60%)
Feb 12, 2020
5.940
6.100
5.180
5.730
37,738
-0.02(-0.35%)
Feb 11, 2020
6.380
6.380
5.660
5.750
30,348
-0.48(-7.70%)
Feb 10, 2020
6.530
6.530
6.120
6.230
17,110
-0.12(-1.89%)
Feb 07, 2020
6.500
6.590
6.265
6.350
13,300
-0.08(-1.24%)
Feb 06, 2020
6.819
7.091
6.310
6.430
49,271
-0.24(-3.60%)
Feb 05, 2020
6.790
6.910
6.640
6.670
46,597
-0.03(-0.45%)
Feb 04, 2020
6.720
7.090
6.520
6.700
41,843
-0.14(-2.05%)
Feb 03, 2020
6.610
7.290
6.610
6.840
29,239
+0.13(+1.94%)
Jan 31, 2020
6.800
7.000
6.530
6.710
26,200
-0.22(-3.17%)
Jan 30, 2020
6.930
7.065
6.830
6.930
12,449
-0.17(-2.39%)
Jan 29, 2020
7.650
7.739
6.885
7.100
21,606
-0.39(-5.21%)
Jan 28, 2020
7.333
7.768
7.333
7.490
22,489
+0.26(+3.60%)
Jan 27, 2020
7.900
8.050
6.840
7.230
32,006
-0.56(-7.19%)
Jan 24, 2020
7.610
8.079
7.610
7.790
19,400
+0.14(+1.83%)
Jan 23, 2020
8.639
8.639
7.420
7.650
19,167
-0.70(-8.38%)
Jan 22, 2020
9.000
9.070
8.340
8.350
22,082
-0.79(-8.64%)
Jan 21, 2020
9.160
9.390
8.680
9.140
22,728
+0.20(+2.24%)
Jan 17, 2020
9.700
9.860
8.940
8.940
26,500
-0.21(-2.30%)
Jan 16, 2020
8.550
9.350
8.495
9.150
19,940
+0.59(+6.89%)
Jan 15, 2020
8.700
8.880
8.330
8.560
17,548
-0.06(-0.70%)
Jan 14, 2020
8.830
8.840
8.510
8.620
14,702
+0.01(+0.12%)
Jan 13, 2020
8.700
8.920
8.400
8.610
9,538
-0.08(-0.92%)
Jan 10, 2020
8.930
9.040
8.670
8.690
11,000
-0.26(-2.91%)
Jan 09, 2020
9.050
9.050
8.740
8.950
4,877
-0.15(-1.65%)
Jan 08, 2020
9.430
9.430
9.100
9.100
4,149
-0.31(-3.29%)
Jan 07, 2020
9.750
9.750
9.339
9.410
9,741
-0.29(-2.99%)
Jan 06, 2020
9.880
9.950
9.700
9.700
7,653
+0.00(+0.00%)
Jan 03, 2020
10.01
10.07
9.700
9.700
6,900
-0.20(-2.02%)
Jan 02, 2020
10.04
10.15
9.900
9.900
8,214
-0.14(-1.39%)
Dec 31, 2019
10.04
10.05
9.970
10.04
12,900
+0.16(+1.62%)
Dec 30, 2019
10.70
10.70
9.880
9.880
9,734
-0.68(-6.44%)
Dec 27, 2019
10.70
11.71
10.35
10.56
26,300
+0.20(+1.93%)
Dec 26, 2019
10.45
10.45
10.25
10.36
1,369
+0.36(+3.60%)
Dec 24, 2019
9.950
10.00
9.950
10.00
1,000
+0.27(+2.77%)
Dec 23, 2019
9.750
9.880
9.650
9.730
16,123
-0.25(-2.51%)
Dec 20, 2019
9.900
9.990
9.662
9.980
20,000
+0.10(+1.01%)
Dec 19, 2019
9.045
10.23
9.045
9.880
21,148
-0.08(-0.80%)
Dec 18, 2019
9.890
9.960
9.570
9.960
15,889
+0.33(+3.43%)
Dec 17, 2019
9.116
9.810
9.116
9.630
14,163
-0.19(-1.93%)
Dec 16, 2019
9.600
9.820
9.498
9.820
10,402
+0.17(+1.76%)
Dec 13, 2019
9.650
9.760
9.620
9.650
3,400
-0.21(-2.13%)
Dec 12, 2019
9.940
9.980
9.630
9.860
38,312
-0.10(-1.00%)
Dec 11, 2019
9.820
9.980
9.619
9.960
8,428
+0.02(+0.20%)
Dec 10, 2019
9.700
9.950
9.658
9.940
14,884
+0.21(+2.16%)
Dec 09, 2019
9.870
9.870
9.340
9.730
16,422
+0.11(+1.14%)
Dec 06, 2019
9.690
9.900
9.420
9.620
11,200
+0.18(+1.91%)
Dec 05, 2019
9.650
9.650
9.440
9.440
1,368
-0.49(-4.93%)
Dec 04, 2019
9.860
10.00
9.680
9.930
29,674
+0.11(+1.12%)
Dec 03, 2019
9.680
9.910
9.545
9.820
13,379
-0.10(-1.01%)
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.