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
Brooks Automation
(NQ:
BRKS
)
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 28, 2014
10.53
10.53
10.24
10.28
162,985
-0.18(-1.68%)
Nov 26, 2014
10.07
10.45
10.45
10.45
337,964
+0.36(+3.57%)
Nov 25, 2014
10.33
10.35
10.06
10.09
344,051
-0.17(-1.62%)
Nov 24, 2014
10.07
10.29
10.02
10.26
295,446
+0.18(+1.83%)
Nov 21, 2014
10.36
10.36
10.01
10.07
291,235
-0.16(-1.54%)
Nov 20, 2014
10.09
10.25
9.964
10.23
317,685
+0.12(+1.22%)
Nov 19, 2014
10.39
10.46
10.10
10.11
462,063
-0.26(-2.54%)
Nov 18, 2014
10.50
10.61
10.36
10.37
662,749
-0.12(-1.17%)
Nov 17, 2014
10.83
10.92
10.49
10.50
385,046
-0.39(-3.55%)
Nov 14, 2014
10.97
11.08
10.75
10.88
580,150
-0.13(-1.20%)
Nov 13, 2014
10.73
11.29
10.58
11.01
1,372,578
+0.38(+3.55%)
Nov 12, 2014
10.36
10.65
10.26
10.64
398,299
+0.25(+2.36%)
Nov 11, 2014
10.43
10.45
10.28
10.39
385,540
-0.05(-0.50%)
Nov 10, 2014
10.35
10.49
10.33
10.44
253,645
+0.12(+1.19%)
Nov 07, 2014
10.48
10.48
10.20
10.32
367,295
-0.15(-1.42%)
Nov 06, 2014
10.46
10.53
10.40
10.47
249,266
-0.01(-0.08%)
Nov 05, 2014
10.33
10.57
9.943
10.48
601,844
-0.04(-0.42%)
Nov 04, 2014
10.38
10.62
10.36
10.52
346,575
+0.05(+0.50%)
Nov 03, 2014
10.83
10.94
10.46
10.47
491,401
-0.35(-3.24%)
Oct 31, 2014
10.73
10.91
10.64
10.82
517,825
+0.32(+3.01%)
Oct 30, 2014
10.29
10.52
10.11
10.50
473,839
+0.15(+1.44%)
Oct 29, 2014
10.28
10.32
10.24
10.36
272,008
+0.04(+0.43%)
Oct 28, 2014
9.978
10.31
9.943
10.31
274,870
+0.41(+4.17%)
Oct 27, 2014
9.812
9.904
9.904
9.899
177,751
-0.00(-0.04%)
Oct 24, 2014
9.961
10.06
9.864
9.904
186,337
+0.00(+0.04%)
Oct 23, 2014
9.531
9.987
9.522
9.899
378,819
+0.49(+5.22%)
Oct 22, 2014
9.636
9.654
9.347
9.408
483,217
-0.18(-1.92%)
Oct 21, 2014
9.443
9.601
9.417
9.592
186,731
+0.24(+2.53%)
Oct 20, 2014
9.180
9.355
9.180
9.355
281,858
+0.09(+0.95%)
Oct 17, 2014
9.425
9.469
9.206
9.268
621,798
-0.02(-0.19%)
Oct 16, 2014
8.908
9.311
8.688
9.285
426,257
+0.21(+2.32%)
Oct 15, 2014
8.653
9.127
8.609
9.074
410,546
+0.22(+2.48%)
Oct 14, 2014
8.741
9.048
8.741
8.855
376,468
+0.18(+2.02%)
Oct 13, 2014
8.662
8.952
8.627
8.680
400,905
+0.02(+0.20%)
Oct 10, 2014
8.960
8.965
8.627
8.662
703,407
-0.27(-3.05%)
Oct 09, 2014
9.338
9.338
8.916
8.934
498,376
-0.39(-4.14%)
Oct 08, 2014
9.004
9.338
8.921
9.320
651,049
+0.28(+3.11%)
Oct 07, 2014
9.180
9.390
9.039
9.039
940,766
-0.17(-1.81%)
Oct 06, 2014
9.399
9.425
9.206
9.206
318,057
-0.18(-1.87%)
Oct 03, 2014
9.478
9.478
9.382
9.382
214,139
-0.02(-0.19%)
Oct 02, 2014
9.206
9.425
9.162
9.399
292,573
+0.22(+2.39%)
Oct 01, 2014
9.189
9.329
9.099
9.180
463,044
-0.04(-0.48%)
Sep 30, 2014
9.311
9.329
9.189
9.224
461,745
-0.12(-1.31%)
Sep 29, 2014
9.355
9.412
9.241
9.347
369,029
-0.09(-0.93%)
Sep 26, 2014
9.417
9.512
9.382
9.434
350,465
+0.03(+0.28%)
Sep 25, 2014
9.610
9.610
9.364
9.408
955,729
-0.19(-2.01%)
Sep 24, 2014
9.557
9.689
9.557
9.601
324,627
+0.08(+0.83%)
Sep 23, 2014
9.478
9.689
9.390
9.522
442,181
+0.02(+0.18%)
Sep 22, 2014
9.583
9.645
9.461
9.504
601,125
-0.16(-1.63%)
Sep 19, 2014
9.724
9.926
9.636
9.662
1,230,458
+0.01(+0.09%)
Sep 18, 2014
9.575
9.662
9.373
9.654
362,419
+0.15(+1.57%)
Sep 17, 2014
9.373
9.540
9.373
9.504
266,442
+0.11(+1.12%)
Sep 16, 2014
9.311
9.417
9.215
9.399
191,754
+0.04(+0.37%)
Sep 15, 2014
9.522
9.522
9.338
9.364
233,144
-0.17(-1.75%)
Sep 12, 2014
9.838
9.838
9.469
9.531
315,997
-0.28(-2.86%)
Sep 11, 2014
9.680
9.838
9.619
9.812
531,226
+0.05(+0.54%)
Sep 10, 2014
9.680
9.785
9.641
9.759
386,019
+0.07(+0.72%)
Sep 09, 2014
9.882
9.882
9.671
9.689
358,201
-0.18(-1.87%)
Sep 08, 2014
9.873
9.961
9.803
9.873
577,675
-0.03(-0.27%)
Sep 05, 2014
9.873
9.943
9.820
9.899
204,668
-0.04(-0.35%)
Sep 04, 2014
9.970
10.12
9.877
9.934
229,280
-0.02(-0.18%)
Sep 03, 2014
10.07
10.09
9.847
9.952
480,636
-0.04(-0.44%)
Sep 02, 2014
9.918
10.03
9.892
9.996
213,391
+0.13(+1.32%)
Aug 29, 2014
9.805
9.865
9.865
9.865
187,478
+0.08(+0.80%)
Aug 28, 2014
9.683
9.848
9.622
9.787
203,802
+0.09(+0.90%)
Aug 27, 2014
9.726
9.874
9.652
9.700
191,819
-0.02(-0.18%)
Aug 26, 2014
9.604
9.752
9.604
9.718
299,362
+0.10(+1.09%)
Aug 25, 2014
9.735
9.744
9.604
9.613
231,585
-0.09(-0.90%)
Aug 22, 2014
9.587
9.639
9.561
9.700
307,889
+0.07(+0.72%)
Aug 21, 2014
9.570
9.639
9.430
9.631
240,657
+0.10(+1.00%)
Aug 20, 2014
9.500
9.570
9.474
9.535
192,148
-0.02(-0.18%)
Aug 19, 2014
9.509
9.570
9.492
9.552
206,574
+0.05(+0.55%)
Aug 18, 2014
9.370
9.509
9.326
9.500
233,944
+0.18(+1.96%)
Aug 15, 2014
9.326
9.422
9.204
9.317
295,496
+0.09(+0.94%)
Aug 14, 2014
9.213
9.256
9.204
9.230
117,503
+0.02(+0.19%)
Aug 13, 2014
9.152
9.291
9.143
9.213
142,430
+0.06(+0.67%)
Aug 12, 2014
9.239
9.309
9.078
9.152
168,446
-0.14(-1.50%)
Aug 11, 2014
9.117
9.370
9.067
9.291
246,994
+0.17(+1.91%)
Aug 08, 2014
9.082
9.126
9.030
9.117
209,031
+0.02(+0.19%)
Aug 07, 2014
9.300
9.396
9.082
9.100
286,275
-0.20(-2.15%)
Aug 06, 2014
9.048
9.335
9.048
9.300
420,703
+0.20(+2.20%)
Aug 05, 2014
9.126
9.202
8.995
9.100
295,478
-0.09(-0.95%)
Aug 04, 2014
9.178
9.283
9.048
9.187
375,694
+0.02(+0.19%)
Aug 01, 2014
9.056
9.465
8.943
9.169
780,570
+0.31(+3.54%)
Jul 31, 2014
8.795
8.908
8.756
8.856
387,484
-0.07(-0.78%)
Jul 30, 2014
8.874
8.961
8.821
8.926
349,826
+0.10(+1.18%)
Jul 29, 2014
8.778
8.848
8.743
8.821
404,362
+0.08(+0.90%)
Jul 28, 2014
8.726
8.787
8.578
8.743
318,418
-0.02(-0.20%)
Jul 25, 2014
8.839
8.891
8.630
8.761
455,449
-0.17(-1.95%)
Jul 24, 2014
8.917
9.013
8.882
8.935
509,096
+0.03(+0.29%)
Jul 23, 2014
9.022
9.048
8.900
8.908
316,928
-0.12(-1.30%)
Jul 22, 2014
9.013
9.048
8.955
9.026
162,856
+0.07(+0.73%)
Jul 21, 2014
8.900
9.030
8.900
8.961
403,241
-0.03(-0.39%)
Jul 18, 2014
8.821
9.013
8.821
8.995
324,916
+0.15(+1.67%)
Jul 17, 2014
8.848
8.926
8.813
8.848
294,507
-0.09(-0.97%)
Jul 16, 2014
9.013
9.100
8.865
8.935
253,277
-0.03(-0.29%)
Jul 15, 2014
9.100
9.109
8.900
8.961
228,284
-0.13(-1.44%)
Jul 14, 2014
9.178
9.239
9.048
9.091
281,474
+0.02(+0.19%)
Jul 11, 2014
9.152
9.178
9.056
9.074
269,930
-0.08(-0.86%)
Jul 10, 2014
9.082
9.256
9.039
9.152
334,945
-0.11(-1.22%)
Jul 09, 2014
9.309
9.378
9.213
9.265
439,552
-0.01(-0.09%)
Jul 08, 2014
9.291
9.359
9.118
9.274
461,148
-0.04(-0.47%)
Jul 07, 2014
9.448
9.552
9.256
9.317
587,907
-0.22(-2.28%)
Jul 03, 2014
9.517
9.535
9.535
9.535
129,085
+0.08(+0.83%)
Jul 02, 2014
9.578
9.657
9.448
9.457
494,367
-0.13(-1.36%)
Jul 01, 2014
9.396
9.704
9.396
9.587
648,143
+0.22(+2.32%)
Jun 30, 2014
9.109
9.378
8.917
9.370
882,261
+0.38(+4.26%)
Jun 27, 2014
8.961
9.100
8.948
8.987
1,347,467
+0.36(+4.13%)
Jun 26, 2014
8.630
8.647
8.465
8.630
226,823
-0.02(-0.20%)
Jun 25, 2014
8.456
8.674
8.404
8.647
417,538
+0.12(+1.43%)
Jun 24, 2014
8.552
8.630
8.473
8.526
504,475
-0.07(-0.81%)
Jun 23, 2014
8.647
8.674
8.543
8.595
389,125
-0.05(-0.60%)
Jun 20, 2014
8.665
8.691
8.560
8.647
797,423
+0.04(+0.51%)
Jun 19, 2014
8.639
8.691
8.578
8.604
493,345
+0.03(+0.30%)
Jun 18, 2014
8.613
8.670
8.500
8.578
254,083
-0.05(-0.60%)
Jun 17, 2014
8.456
8.665
8.456
8.630
583,613
+0.13(+1.54%)
Jun 16, 2014
8.447
8.587
8.430
8.500
427,015
+0.01(+0.10%)
Jun 13, 2014
8.343
8.534
8.282
8.491
585,496
+0.19(+2.31%)
Jun 12, 2014
8.421
8.456
8.230
8.300
192,631
-0.11(-1.34%)
Jun 11, 2014
8.395
8.447
8.352
8.413
405,237
+0.00(+0.00%)
Jun 10, 2014
8.378
8.447
8.343
8.413
555,786
+0.13(+1.58%)
Jun 06, 2014
8.291
8.386
8.230
8.282
389,565
+0.06(+0.74%)
Jun 05, 2014
8.169
8.334
8.073
8.221
453,152
+0.05(+0.64%)
Jun 04, 2014
8.012
8.186
7.986
8.169
224,692
+0.12(+1.51%)
Jun 03, 2014
8.099
8.168
7.945
8.047
531,642
-0.06(-0.74%)
Jun 02, 2014
8.375
8.384
8.103
8.108
326,210
-0.27(-3.19%)
May 30, 2014
8.409
8.453
8.332
8.375
388,854
+0.00(+0.00%)
May 29, 2014
8.453
8.453
8.323
8.375
677,271
-0.01(-0.10%)
May 28, 2014
8.418
8.427
8.332
8.384
510,171
-0.07(-0.87%)
May 27, 2014
8.582
8.625
8.044
8.457
850,852
+0.36(+4.42%)
May 23, 2014
8.039
8.099
8.099
8.099
287,881
+0.08(+0.97%)
May 22, 2014
7.935
8.151
7.935
8.021
461,336
+0.07(+0.87%)
May 21, 2014
7.901
7.995
7.788
7.952
311,121
+0.11(+1.43%)
May 20, 2014
8.056
8.056
7.763
7.840
479,609
-0.22(-2.68%)
May 19, 2014
7.909
8.151
7.844
8.056
637,068
+0.09(+1.08%)
May 16, 2014
7.952
8.064
7.840
7.970
403,107
+0.03(+0.33%)
May 15, 2014
8.039
8.082
7.883
7.944
714,075
-0.13(-1.60%)
May 14, 2014
8.358
8.375
8.056
8.073
397,480
-0.34(-4.00%)
May 13, 2014
8.608
8.677
8.409
8.409
342,204
-0.22(-2.50%)
May 12, 2014
8.599
8.987
8.500
8.625
1,077,935
+0.07(+0.81%)
May 09, 2014
7.556
8.746
7.547
8.556
1,040,165
+0.22(+2.69%)
May 08, 2014
8.453
8.522
8.263
8.332
411,798
-0.13(-1.53%)
May 07, 2014
8.513
8.530
8.289
8.461
359,305
-0.03(-0.30%)
May 06, 2014
8.763
8.772
8.478
8.487
560,201
-0.33(-3.72%)
May 05, 2014
8.703
8.832
8.616
8.815
419,482
+0.04(+0.49%)
May 02, 2014
8.841
8.918
8.723
8.772
232,770
-0.08(-0.88%)
May 01, 2014
8.806
8.979
8.651
8.849
530,761
+0.03(+0.29%)
Apr 30, 2014
8.694
8.823
8.573
8.823
481,663
+0.10(+1.19%)
Apr 29, 2014
9.056
9.091
8.703
8.720
448,345
-0.28(-3.07%)
Apr 28, 2014
9.237
9.298
8.849
8.996
386,857
-0.21(-2.25%)
Apr 25, 2014
9.436
9.453
9.117
9.203
369,171
-0.30(-3.18%)
Apr 24, 2014
9.582
9.613
9.401
9.505
372,615
+0.01(+0.09%)
Apr 23, 2014
9.660
9.725
9.488
9.496
299,947
-0.22(-2.22%)
Apr 22, 2014
9.332
9.720
9.332
9.712
329,746
+0.38(+4.07%)
Apr 21, 2014
9.375
9.436
9.281
9.332
184,540
-0.03(-0.37%)
Apr 17, 2014
9.263
9.367
9.367
9.367
170,201
+0.10(+1.12%)
Apr 16, 2014
9.315
9.332
9.125
9.263
365,839
-0.03(-0.28%)
Apr 15, 2014
9.203
9.350
8.970
9.289
468,318
+0.09(+1.03%)
Apr 14, 2014
9.324
9.367
9.160
9.194
447,516
-0.07(-0.74%)
Apr 11, 2014
9.272
9.462
9.220
9.263
543,066
-0.10(-1.11%)
Apr 10, 2014
9.591
9.720
9.315
9.367
467,790
-0.26(-2.69%)
Apr 09, 2014
9.401
9.738
9.401
9.626
442,579
+0.29(+3.14%)
Apr 08, 2014
9.341
9.539
9.298
9.332
469,001
-0.03(-0.28%)
Apr 07, 2014
9.427
9.488
9.237
9.358
285,556
-0.09(-1.00%)
Apr 04, 2014
9.850
9.919
9.358
9.453
371,682
-0.31(-3.18%)
Apr 03, 2014
9.695
9.893
9.669
9.764
314,571
+0.07(+0.71%)
Apr 02, 2014
9.574
9.712
9.505
9.695
214,983
+0.11(+1.17%)
Apr 01, 2014
9.453
9.591
9.359
9.582
280,908
+0.16(+1.65%)
Mar 31, 2014
9.237
9.488
9.237
9.427
330,868
+0.22(+2.44%)
Mar 28, 2014
9.203
9.419
9.117
9.203
289,303
+0.01(+0.09%)
Mar 27, 2014
9.332
9.436
9.168
9.194
271,647
-0.16(-1.75%)
Mar 26, 2014
9.798
9.857
9.358
9.358
407,590
-0.38(-3.90%)
Mar 25, 2014
9.850
10.03
9.669
9.738
325,316
-0.08(-0.79%)
Mar 24, 2014
9.919
10.04
9.772
9.815
497,443
-0.05(-0.52%)
Mar 21, 2014
9.867
10.01
9.746
9.867
811,766
+0.08(+0.79%)
Mar 20, 2014
9.746
9.815
9.677
9.789
403,722
+0.04(+0.44%)
Mar 19, 2014
9.755
9.780
9.643
9.746
285,806
-0.04(-0.44%)
Mar 18, 2014
9.401
9.789
9.401
9.789
738,085
+0.45(+4.80%)
Mar 17, 2014
9.341
9.453
9.255
9.341
291,525
+0.10(+1.12%)
Mar 14, 2014
9.246
9.401
9.229
9.237
206,760
-0.06(-0.65%)
Mar 13, 2014
9.539
9.600
9.263
9.298
415,180
-0.22(-2.36%)
Mar 12, 2014
9.427
9.557
9.401
9.522
400,073
+0.07(+0.73%)
Mar 11, 2014
9.453
9.483
9.300
9.453
638,742
+0.03(+0.37%)
Mar 10, 2014
9.263
9.488
9.131
9.419
950,095
+0.10(+1.11%)
Mar 07, 2014
9.332
9.358
9.255
9.315
271,429
+0.00(+0.00%)
Mar 06, 2014
9.108
9.358
9.099
9.315
346,525
+0.21(+2.27%)
Mar 05, 2014
9.048
9.117
9.022
9.108
388,122
+0.06(+0.67%)
Mar 04, 2014
8.851
9.082
8.738
9.048
743,096
+0.33(+3.73%)
Mar 03, 2014
8.765
8.842
8.587
8.722
200,350
-0.15(-1.74%)
Feb 28, 2014
8.962
9.031
8.825
8.877
348,313
-0.09(-0.96%)
Feb 27, 2014
8.885
9.022
8.786
8.962
283,943
+0.02(+0.19%)
Feb 26, 2014
8.859
9.022
8.808
8.945
510,479
+0.09(+0.97%)
Feb 25, 2014
8.782
8.859
8.697
8.859
521,851
+0.06(+0.68%)
Feb 24, 2014
8.825
8.894
8.757
8.799
940,782
-0.01(-0.10%)
Feb 21, 2014
8.996
9.013
8.799
8.808
388,239
-0.19(-2.09%)
Feb 20, 2014
8.954
9.065
8.818
8.996
553,249
+0.05(+0.57%)
Feb 19, 2014
8.996
9.065
8.902
8.945
347,256
-0.11(-1.23%)
Feb 18, 2014
9.082
9.116
8.911
9.056
485,857
-0.06(-0.66%)
Feb 14, 2014
8.996
9.116
9.116
9.116
625,948
+0.12(+1.33%)
Feb 13, 2014
8.585
8.996
8.530
8.996
819,361
+0.38(+4.37%)
Feb 12, 2014
8.414
8.628
8.397
8.620
760,965
+0.24(+2.86%)
Feb 11, 2014
8.397
8.527
8.269
8.380
357,647
-0.01(-0.10%)
Feb 10, 2014
8.337
8.397
8.072
8.389
827,179
+0.01(+0.10%)
Feb 07, 2014
8.526
8.714
8.380
8.380
675,927
-0.11(-1.31%)
Feb 06, 2014
8.508
8.577
8.375
8.491
398,595
+0.00(+0.00%)
Feb 05, 2014
8.508
8.598
8.371
8.491
375,052
-0.09(-1.10%)
Feb 04, 2014
8.543
8.654
8.517
8.585
434,458
+0.06(+0.70%)
Feb 03, 2014
8.637
8.799
8.491
8.526
469,793
-0.16(-1.87%)
Jan 31, 2014
8.577
8.851
8.474
8.688
413,948
-0.08(-0.96%)
Jan 30, 2014
8.663
8.817
8.577
8.772
386,957
+0.20(+2.38%)
Jan 29, 2014
8.603
8.654
8.500
8.568
401,028
-0.08(-0.89%)
Jan 28, 2014
8.757
8.911
8.628
8.645
348,561
-0.13(-1.46%)
Jan 27, 2014
8.859
8.902
8.681
8.774
428,107
-0.08(-0.87%)
Jan 24, 2014
9.022
9.108
8.774
8.851
321,891
-0.27(-2.91%)
Jan 23, 2014
9.039
9.116
8.988
9.116
257,231
+0.02(+0.19%)
Jan 22, 2014
9.039
9.147
9.039
9.099
216,835
+0.09(+1.05%)
Jan 21, 2014
9.048
9.099
8.945
9.005
321,028
+0.06(+0.67%)
Jan 17, 2014
8.996
8.945
8.945
8.945
228,042
-0.11(-1.23%)
Jan 16, 2014
9.108
9.176
8.929
9.056
315,628
-0.11(-1.21%)
Jan 15, 2014
9.022
9.245
9.022
9.168
513,005
+0.15(+1.61%)
Jan 14, 2014
8.688
9.048
8.560
9.022
500,247
+0.39(+4.56%)
Jan 13, 2014
8.799
8.834
8.560
8.628
191,526
-0.20(-2.23%)
Jan 10, 2014
8.774
8.851
8.722
8.825
229,866
+0.03(+0.29%)
Jan 09, 2014
8.834
8.971
8.714
8.799
369,570
+0.02(+0.19%)
Jan 08, 2014
9.073
9.099
8.765
8.782
894,376
-0.27(-3.02%)
Jan 07, 2014
8.996
9.073
8.971
9.056
260,767
+0.07(+0.76%)
Jan 06, 2014
9.022
9.022
8.902
8.988
386,583
-0.02(-0.19%)
Jan 03, 2014
8.919
9.013
8.868
9.005
335,362
+0.09(+0.96%)
Jan 02, 2014
8.971
8.979
8.817
8.919
218,680
-0.06(-0.67%)
Dec 31, 2013
8.954
8.979
8.979
8.979
236,921
+0.02(+0.19%)
Dec 30, 2013
9.031
9.056
8.936
8.962
168,710
-0.04(-0.48%)
Dec 27, 2013
9.048
9.048
8.936
9.005
121,012
+0.00(+0.00%)
Dec 26, 2013
9.125
9.133
8.962
9.005
149,718
-0.05(-0.57%)
Dec 24, 2013
9.091
9.150
9.056
9.056
125,585
+0.01(+0.09%)
Dec 23, 2013
8.902
9.116
8.902
9.048
370,741
+0.17(+1.93%)
Dec 20, 2013
8.765
8.981
8.765
8.877
855,917
+0.10(+1.17%)
Dec 19, 2013
8.885
8.902
8.774
8.774
229,135
-0.11(-1.25%)
Dec 18, 2013
8.851
8.919
8.697
8.885
269,926
+0.08(+0.87%)
Dec 17, 2013
8.654
8.838
8.568
8.808
227,327
+0.18(+2.08%)
Dec 16, 2013
8.788
8.791
8.483
8.628
387,378
+0.09(+1.10%)
Dec 13, 2013
8.611
8.654
8.469
8.534
354,551
-0.03(-0.40%)
Dec 12, 2013
8.680
8.697
8.560
8.568
335,643
-0.13(-1.48%)
Dec 11, 2013
8.757
8.782
8.577
8.697
446,324
-0.07(-0.78%)
Dec 10, 2013
8.817
8.821
8.603
8.765
392,837
-0.08(-0.87%)
Dec 09, 2013
8.851
8.894
8.774
8.842
327,922
-0.01(-0.10%)
Dec 06, 2013
8.851
8.891
8.812
8.851
0
+0.12(+1.37%)
Dec 05, 2013
8.757
8.817
8.688
8.731
0
-0.03(-0.29%)
Dec 04, 2013
8.894
8.996
8.688
8.757
0
-0.15(-1.73%)
Dec 03, 2013
8.766
8.945
8.748
8.911
497,946
+0.11(+1.25%)
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.