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
Gaiam Inc
(NQ:
GAIA
)
4.670
+0.130 (+2.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2020
10.33
10.45
9.910
9.970
57,179
-0.50(-4.78%)
Nov 27, 2020
10.50
10.54
10.30
10.47
29,400
+0.11(+1.06%)
Nov 25, 2020
10.92
10.92
10.36
10.36
70,500
-0.56(-5.13%)
Nov 24, 2020
10.82
11.30
10.66
10.92
42,261
+0.06(+0.55%)
Nov 23, 2020
10.92
11.05
10.71
10.86
31,128
-0.02(-0.18%)
Nov 20, 2020
11.20
11.20
10.83
10.88
31,200
-0.48(-4.23%)
Nov 19, 2020
11.04
11.52
11.04
11.36
26,266
+0.30(+2.71%)
Nov 18, 2020
11.66
12.01
10.95
11.06
63,490
-0.57(-4.90%)
Nov 17, 2020
11.38
11.78
11.22
11.63
83,498
+0.28(+2.47%)
Nov 16, 2020
11.44
11.70
11.25
11.35
36,551
+0.14(+1.25%)
Nov 13, 2020
11.24
11.34
11.10
11.21
37,600
+0.03(+0.27%)
Nov 12, 2020
11.21
11.34
11.04
11.18
25,067
-0.01(-0.09%)
Nov 11, 2020
11.47
11.74
10.77
11.19
53,763
-0.30(-2.61%)
Nov 10, 2020
12.12
12.12
10.83
11.49
100,260
+0.28(+2.50%)
Nov 09, 2020
11.00
11.61
10.48
11.21
120,473
+0.67(+6.36%)
Nov 06, 2020
10.70
11.03
10.36
10.54
49,100
-0.08(-0.75%)
Nov 05, 2020
10.47
11.07
10.29
10.62
35,111
+0.35(+3.41%)
Nov 04, 2020
10.65
10.65
10.17
10.27
11,313
-0.41(-3.84%)
Nov 03, 2020
10.32
10.74
10.32
10.68
27,866
+0.49(+4.81%)
Nov 02, 2020
10.16
10.32
9.910
10.19
22,661
+0.05(+0.49%)
Oct 30, 2020
10.60
10.60
9.930
10.14
41,200
-0.42(-3.98%)
Oct 29, 2020
10.06
10.70
9.750
10.56
40,178
+0.39(+3.83%)
Oct 28, 2020
10.10
10.28
9.710
10.17
33,917
-0.09(-0.88%)
Oct 27, 2020
10.39
10.50
10.22
10.26
14,317
-0.09(-0.87%)
Oct 26, 2020
10.49
10.68
10.19
10.35
26,844
-0.21(-1.99%)
Oct 23, 2020
10.37
10.74
10.03
10.56
44,800
+0.31(+3.02%)
Oct 22, 2020
10.60
11.19
10.16
10.25
27,133
-0.28(-2.66%)
Oct 21, 2020
11.34
11.46
10.49
10.53
36,626
-0.91(-7.95%)
Oct 20, 2020
11.38
11.51
11.24
11.44
44,063
+0.14(+1.24%)
Oct 19, 2020
11.37
11.39
11.25
11.30
19,231
+0.04(+0.36%)
Oct 16, 2020
11.01
11.40
11.01
11.26
31,700
+0.13(+1.17%)
Oct 15, 2020
11.27
11.50
10.86
11.13
27,420
-0.16(-1.42%)
Oct 14, 2020
11.36
11.52
11.19
11.29
85,650
-0.15(-1.31%)
Oct 13, 2020
11.22
11.49
11.05
11.44
37,428
+0.16(+1.42%)
Oct 12, 2020
11.38
11.38
11.09
11.28
25,532
-0.04(-0.35%)
Oct 09, 2020
10.73
11.38
10.70
11.32
29,800
+0.79(+7.50%)
Oct 08, 2020
10.39
10.68
10.33
10.53
89,885
+0.20(+1.94%)
Oct 07, 2020
10.25
10.39
10.15
10.33
28,284
+0.34(+3.40%)
Oct 06, 2020
10.09
10.38
9.970
9.990
27,269
-0.03(-0.30%)
Oct 05, 2020
10.03
10.48
9.870
10.02
29,294
+0.08(+0.80%)
Oct 02, 2020
9.900
10.31
9.850
9.940
33,200
-0.13(-1.29%)
Oct 01, 2020
9.880
10.15
9.760
10.07
29,368
+0.24(+2.44%)
Sep 30, 2020
9.910
9.965
9.680
9.830
43,579
-0.08(-0.81%)
Sep 29, 2020
10.05
10.06
9.810
9.910
23,105
-0.12(-1.20%)
Sep 28, 2020
9.570
10.09
9.430
10.03
33,403
+0.47(+4.92%)
Sep 25, 2020
9.400
9.630
9.400
9.560
24,700
+0.16(+1.70%)
Sep 24, 2020
9.600
9.630
9.400
9.400
27,835
-0.28(-2.89%)
Sep 23, 2020
9.650
9.810
9.630
9.680
63,667
+0.02(+0.21%)
Sep 22, 2020
10.14
10.14
9.530
9.660
34,703
-0.38(-3.78%)
Sep 21, 2020
10.27
10.28
9.740
10.04
86,120
-0.42(-4.02%)
Sep 18, 2020
10.37
10.47
9.930
10.46
92,000
+0.24(+2.35%)
Sep 17, 2020
10.07
10.22
9.870
10.22
70,880
+0.00(+0.00%)
Sep 16, 2020
10.00
10.50
10.00
10.22
64,741
+0.26(+2.61%)
Sep 15, 2020
10.06
10.26
9.932
9.960
75,168
-0.06(-0.60%)
Sep 14, 2020
10.42
10.42
9.910
10.02
64,602
-0.34(-3.28%)
Sep 11, 2020
11.42
11.42
10.33
10.36
81,500
-1.02(-8.96%)
Sep 10, 2020
11.57
11.73
11.24
11.38
55,551
-0.13(-1.13%)
Sep 09, 2020
11.01
11.55
10.85
11.51
70,186
+0.56(+5.11%)
Sep 08, 2020
11.63
11.75
10.89
10.95
82,696
-0.80(-6.81%)
Sep 04, 2020
11.34
11.76
10.40
11.75
258,000
+0.52(+4.63%)
Sep 03, 2020
11.69
11.69
10.91
11.23
58,525
-0.48(-4.10%)
Sep 02, 2020
11.96
11.97
11.55
11.71
59,179
+0.04(+0.34%)
Sep 01, 2020
11.75
11.84
11.49
11.67
36,794
-0.03(-0.26%)
Aug 31, 2020
11.93
11.94
11.68
11.70
46,535
-0.23(-1.93%)
Aug 28, 2020
11.74
11.95
11.51
11.93
27,300
+0.27(+2.32%)
Aug 27, 2020
11.58
11.71
11.34
11.66
45,551
+0.07(+0.60%)
Aug 26, 2020
11.81
11.84
11.48
11.59
33,199
-0.11(-0.94%)
Aug 25, 2020
11.84
11.95
11.47
11.70
52,002
+0.07(+0.60%)
Aug 24, 2020
11.74
11.98
11.45
11.63
45,081
-0.01(-0.09%)
Aug 21, 2020
12.09
12.09
11.62
11.64
33,600
-0.52(-4.28%)
Aug 20, 2020
12.23
12.40
12.08
12.16
57,621
-0.09(-0.73%)
Aug 19, 2020
12.15
12.38
12.08
12.25
52,382
+0.02(+0.16%)
Aug 18, 2020
11.95
12.34
11.77
12.23
61,550
+0.32(+2.69%)
Aug 17, 2020
11.59
11.95
11.46
11.91
48,797
+0.34(+2.94%)
Aug 14, 2020
11.44
11.66
11.41
11.57
27,100
+0.10(+0.87%)
Aug 13, 2020
11.33
11.54
11.29
11.47
30,731
+0.11(+0.97%)
Aug 12, 2020
11.70
11.81
11.28
11.36
51,385
-0.38(-3.24%)
Aug 11, 2020
11.71
12.05
11.63
11.74
70,455
-0.01(-0.09%)
Aug 10, 2020
12.42
12.49
11.18
11.75
140,459
-0.60(-4.86%)
Aug 07, 2020
12.30
12.79
12.12
12.35
154,800
+0.39(+3.26%)
Aug 06, 2020
11.61
12.18
11.61
11.96
150,049
+0.33(+2.84%)
Aug 05, 2020
11.50
11.90
11.44
11.63
170,159
+0.13(+1.13%)
Aug 04, 2020
10.43
11.77
9.920
11.50
467,660
+1.50(+15.00%)
Aug 03, 2020
9.250
10.21
9.250
10.00
262,172
+0.82(+8.93%)
Jul 31, 2020
9.400
9.530
9.120
9.180
109,200
-0.21(-2.24%)
Jul 30, 2020
9.110
9.390
9.110
9.390
45,861
+0.14(+1.51%)
Jul 29, 2020
9.000
9.360
9.000
9.250
48,874
+0.17(+1.87%)
Jul 28, 2020
9.040
9.200
8.960
9.080
56,074
+0.02(+0.22%)
Jul 27, 2020
9.100
9.160
9.010
9.060
21,012
+0.01(+0.11%)
Jul 24, 2020
9.460
9.510
9.000
9.050
72,500
-0.34(-3.62%)
Jul 23, 2020
9.230
9.770
9.230
9.390
95,623
+0.11(+1.19%)
Jul 22, 2020
9.270
9.369
9.100
9.280
35,093
+0.04(+0.43%)
Jul 21, 2020
9.050
9.380
8.910
9.240
35,447
+0.19(+2.10%)
Jul 20, 2020
9.120
9.170
8.970
9.050
34,115
-0.02(-0.22%)
Jul 17, 2020
8.980
9.290
8.970
9.070
37,900
+0.10(+1.11%)
Jul 16, 2020
8.940
9.140
8.910
8.970
39,759
-0.03(-0.33%)
Jul 15, 2020
9.200
9.250
8.880
9.000
104,058
-0.06(-0.66%)
Jul 14, 2020
8.630
9.060
8.560
9.060
55,111
+0.41(+4.74%)
Jul 13, 2020
8.700
8.850
8.495
8.650
71,689
-0.06(-0.69%)
Jul 10, 2020
8.430
8.900
8.360
8.710
75,400
+0.33(+3.94%)
Jul 09, 2020
8.460
8.460
8.110
8.380
66,371
+0.01(+0.12%)
Jul 08, 2020
8.570
8.715
8.280
8.370
25,213
-0.21(-2.45%)
Jul 07, 2020
8.890
8.990
8.450
8.580
33,218
-0.37(-4.13%)
Jul 06, 2020
9.000
9.010
8.810
8.950
80,025
-0.01(-0.11%)
Jul 02, 2020
8.690
9.010
8.500
8.960
84,700
+0.41(+4.80%)
Jul 01, 2020
8.410
8.750
8.410
8.550
70,437
+0.17(+2.03%)
Jun 30, 2020
8.210
8.460
8.180
8.380
46,174
+0.09(+1.09%)
Jun 29, 2020
7.870
8.584
7.870
8.290
85,737
+0.47(+6.01%)
Jun 26, 2020
8.390
8.500
7.820
7.820
198,300
-0.58(-6.90%)
Jun 25, 2020
8.380
8.600
8.280
8.400
91,990
-0.07(-0.83%)
Jun 24, 2020
8.410
8.530
8.120
8.470
51,122
-0.01(-0.12%)
Jun 23, 2020
8.230
8.560
8.190
8.480
57,604
+0.31(+3.79%)
Jun 22, 2020
8.070
8.520
7.880
8.170
78,622
+0.10(+1.18%)
Jun 19, 2020
8.240
8.420
8.050
8.075
113,500
-0.12(-1.52%)
Jun 18, 2020
8.320
8.690
8.200
8.200
73,756
-0.15(-1.80%)
Jun 17, 2020
8.480
8.750
8.320
8.350
42,005
-0.13(-1.53%)
Jun 16, 2020
8.760
8.770
8.260
8.480
86,677
-0.16(-1.85%)
Jun 15, 2020
8.510
8.900
8.440
8.640
62,715
+0.00(+0.00%)
Jun 12, 2020
8.900
8.950
8.380
8.640
64,500
+0.00(+0.00%)
Jun 11, 2020
8.890
9.169
8.410
8.640
114,846
-0.57(-6.19%)
Jun 10, 2020
9.270
9.695
8.750
9.210
170,977
-0.24(-2.54%)
Jun 09, 2020
8.200
9.780
7.860
9.450
631,310
+1.25(+15.24%)
Jun 08, 2020
8.180
8.430
8.130
8.200
85,849
+0.19(+2.37%)
Jun 05, 2020
7.790
8.180
7.750
8.010
64,400
+0.26(+3.35%)
Jun 04, 2020
7.670
7.940
7.670
7.750
50,091
+0.08(+1.04%)
Jun 03, 2020
7.500
7.870
7.500
7.670
61,760
+0.21(+2.82%)
Jun 02, 2020
7.720
7.875
7.290
7.460
149,566
-0.20(-2.61%)
Jun 01, 2020
7.870
7.946
7.640
7.660
100,261
-0.17(-2.17%)
May 29, 2020
7.850
7.910
7.630
7.830
94,400
-0.01(-0.13%)
May 28, 2020
7.890
8.260
7.800
7.840
88,712
-0.17(-2.12%)
May 27, 2020
8.130
8.130
7.900
8.010
153,505
-0.13(-1.60%)
May 26, 2020
8.420
8.480
8.130
8.140
83,399
-0.24(-2.86%)
May 22, 2020
8.450
8.570
8.310
8.380
82,600
-0.09(-1.06%)
May 21, 2020
8.430
8.600
8.180
8.470
59,811
+0.01(+0.12%)
May 20, 2020
8.380
8.645
8.290
8.460
82,013
+0.08(+0.95%)
May 19, 2020
8.720
8.920
8.330
8.380
122,145
-0.35(-4.01%)
May 18, 2020
9.200
9.380
8.690
8.730
80,662
-0.24(-2.68%)
May 15, 2020
8.580
9.080
8.460
8.970
73,200
+0.37(+4.30%)
May 14, 2020
8.470
8.620
8.210
8.600
76,938
-0.15(-1.71%)
May 13, 2020
8.470
8.810
8.340
8.750
68,777
+0.28(+3.31%)
May 12, 2020
8.590
8.740
8.360
8.470
67,357
-0.01(-0.12%)
May 11, 2020
8.760
8.760
8.190
8.480
121,965
-0.35(-3.96%)
May 08, 2020
9.000
9.250
8.750
8.830
86,000
-0.11(-1.23%)
May 07, 2020
8.900
9.270
8.820
8.940
119,734
+0.08(+0.90%)
May 06, 2020
9.220
9.400
8.770
8.860
68,769
-0.36(-3.90%)
May 05, 2020
9.420
9.760
9.070
9.220
86,251
-0.04(-0.43%)
May 04, 2020
8.860
9.300
8.580
9.260
67,106
+0.41(+4.63%)
May 01, 2020
8.860
9.060
8.620
8.850
92,300
-0.24(-2.64%)
Apr 30, 2020
8.950
9.240
8.820
9.090
81,647
+0.09(+1.00%)
Apr 29, 2020
9.050
9.635
8.900
9.000
206,837
+0.18(+2.04%)
Apr 28, 2020
9.010
9.600
8.530
8.820
444,337
-1.34(-13.19%)
Apr 27, 2020
9.940
10.36
9.880
10.16
315,501
+0.55(+5.72%)
Apr 24, 2020
9.040
9.700
8.880
9.610
97,800
+0.62(+6.90%)
Apr 23, 2020
8.980
9.300
8.900
8.990
65,807
-0.01(-0.11%)
Apr 22, 2020
9.660
9.890
8.500
9.000
173,961
-0.60(-6.25%)
Apr 21, 2020
8.950
9.690
8.730
9.600
153,649
+0.70(+7.87%)
Apr 20, 2020
9.550
9.600
8.600
8.900
156,292
-0.66(-6.90%)
Apr 17, 2020
9.570
9.700
9.390
9.560
90,200
+0.05(+0.53%)
Apr 16, 2020
9.590
9.660
9.260
9.510
78,252
+0.02(+0.21%)
Apr 15, 2020
9.370
9.820
9.007
9.490
107,119
-0.18(-1.86%)
Apr 14, 2020
9.510
9.830
9.400
9.670
157,494
+0.09(+0.94%)
Apr 13, 2020
9.310
9.680
8.955
9.580
104,005
+0.18(+1.91%)
Apr 09, 2020
8.660
9.480
8.660
9.400
106,100
+0.84(+9.81%)
Apr 08, 2020
8.610
8.840
8.280
8.560
116,861
+0.16(+1.90%)
Apr 07, 2020
9.130
9.295
8.120
8.400
197,319
-0.67(-7.39%)
Apr 06, 2020
8.860
9.300
8.800
9.070
77,216
+0.44(+5.10%)
Apr 03, 2020
9.750
9.820
8.210
8.630
133,200
-1.10(-11.31%)
Apr 02, 2020
8.470
9.770
8.470
9.730
138,471
+1.26(+14.88%)
Apr 01, 2020
8.420
8.540
8.000
8.470
125,381
-0.41(-4.62%)
Mar 31, 2020
9.200
9.890
8.420
8.880
162,325
-0.28(-3.06%)
Mar 30, 2020
8.180
9.340
8.100
9.160
223,207
+1.13(+14.07%)
Mar 27, 2020
7.910
8.690
7.630
8.030
173,000
-0.08(-0.99%)
Mar 26, 2020
7.150
8.910
7.110
8.110
570,496
+1.15(+16.52%)
Mar 25, 2020
6.940
7.365
6.552
6.960
50,483
+0.06(+0.87%)
Mar 24, 2020
6.540
7.420
6.390
6.900
112,432
+0.54(+8.49%)
Mar 23, 2020
6.570
7.080
5.500
6.360
125,740
-0.08(-1.24%)
Mar 20, 2020
6.670
6.820
6.150
6.440
223,700
+0.09(+1.42%)
Mar 19, 2020
5.100
6.940
5.090
6.350
137,730
+1.19(+23.06%)
Mar 18, 2020
5.060
5.920
4.865
5.160
129,045
-0.19(-3.55%)
Mar 17, 2020
4.910
5.520
4.700
5.350
128,257
+0.50(+10.31%)
Mar 16, 2020
5.200
5.405
4.770
4.850
111,134
-0.70(-12.61%)
Mar 13, 2020
5.710
5.840
5.140
5.550
132,000
-0.05(-0.89%)
Mar 12, 2020
5.780
5.990
5.170
5.600
158,568
-0.56(-9.09%)
Mar 11, 2020
6.690
6.690
5.940
6.160
66,368
-0.46(-6.95%)
Mar 10, 2020
7.280
7.280
6.340
6.620
92,048
-0.40(-5.70%)
Mar 09, 2020
6.740
7.305
6.540
7.020
108,943
-0.32(-4.36%)
Mar 06, 2020
7.190
7.350
7.060
7.340
86,000
+0.00(+0.00%)
Mar 05, 2020
7.410
7.820
7.020
7.340
63,617
-0.27(-3.55%)
Mar 04, 2020
8.100
8.482
7.510
7.610
70,319
-0.29(-3.67%)
Mar 03, 2020
8.720
8.780
7.800
7.900
70,943
-0.82(-9.40%)
Mar 02, 2020
8.540
9.012
8.400
8.720
90,379
+0.29(+3.44%)
Feb 28, 2020
7.780
8.460
7.629
8.430
111,600
+0.17(+2.06%)
Feb 27, 2020
8.710
8.960
8.000
8.260
134,290
-0.65(-7.30%)
Feb 26, 2020
9.280
9.390
8.835
8.910
108,010
-0.50(-5.31%)
Feb 25, 2020
10.44
10.49
8.700
9.410
304,868
-0.86(-8.37%)
Feb 24, 2020
10.02
10.45
9.780
10.27
202,543
+0.25(+2.50%)
Feb 21, 2020
10.30
10.34
9.970
10.02
99,700
-0.19(-1.86%)
Feb 20, 2020
9.410
10.40
9.410
10.21
136,697
+0.81(+8.62%)
Feb 19, 2020
9.370
9.450
9.280
9.400
171,641
+0.07(+0.75%)
Feb 18, 2020
9.340
9.420
9.230
9.330
149,527
+0.04(+0.43%)
Feb 14, 2020
9.300
9.330
9.190
9.290
49,100
-0.03(-0.32%)
Feb 13, 2020
9.250
9.370
9.160
9.320
67,489
+0.01(+0.11%)
Feb 12, 2020
9.510
9.640
9.270
9.310
149,565
-0.05(-0.59%)
Feb 11, 2020
9.400
9.590
9.320
9.365
39,791
+0.02(+0.16%)
Feb 10, 2020
9.480
9.480
9.160
9.350
38,762
-0.03(-0.32%)
Feb 07, 2020
9.520
9.520
9.300
9.380
34,400
-0.31(-3.20%)
Feb 06, 2020
9.670
9.990
9.650
9.690
69,847
+0.02(+0.21%)
Feb 05, 2020
9.150
9.710
9.060
9.670
40,731
+0.64(+7.09%)
Feb 04, 2020
9.070
9.150
8.870
9.030
49,970
+0.14(+1.57%)
Feb 03, 2020
8.520
9.010
8.520
8.890
69,123
+0.43(+5.08%)
Jan 31, 2020
8.610
8.770
8.450
8.460
51,100
-0.36(-4.08%)
Jan 30, 2020
8.320
8.910
8.320
8.820
27,805
+0.31(+3.64%)
Jan 29, 2020
8.530
8.600
8.350
8.510
34,132
-0.03(-0.35%)
Jan 28, 2020
8.480
8.675
8.410
8.540
21,332
+0.11(+1.30%)
Jan 27, 2020
8.300
8.440
8.150
8.430
29,225
-0.04(-0.47%)
Jan 24, 2020
8.390
8.640
8.360
8.470
30,100
+0.11(+1.32%)
Jan 23, 2020
8.250
8.410
8.160
8.360
40,749
+0.03(+0.36%)
Jan 22, 2020
8.560
8.733
8.185
8.330
49,722
-0.22(-2.57%)
Jan 21, 2020
8.540
8.635
8.360
8.550
80,399
+0.04(+0.47%)
Jan 17, 2020
8.890
8.910
8.460
8.510
33,200
-0.29(-3.30%)
Jan 16, 2020
8.440
8.890
8.260
8.800
70,089
+0.48(+5.77%)
Jan 15, 2020
8.310
8.440
8.205
8.320
35,648
+0.01(+0.12%)
Jan 14, 2020
8.140
8.420
8.080
8.310
38,537
+0.18(+2.21%)
Jan 13, 2020
8.130
8.150
8.050
8.130
20,441
+0.04(+0.49%)
Jan 10, 2020
8.290
8.290
8.060
8.090
40,000
-0.20(-2.35%)
Jan 09, 2020
8.190
8.380
8.110
8.285
51,298
+0.14(+1.78%)
Jan 08, 2020
8.050
8.250
8.020
8.140
53,755
+0.10(+1.24%)
Jan 07, 2020
7.870
8.110
7.830
8.040
41,144
+0.20(+2.55%)
Jan 06, 2020
7.870
8.010
7.760
7.840
49,902
+0.01(+0.13%)
Jan 03, 2020
7.810
7.990
7.760
7.830
35,000
-0.07(-0.89%)
Jan 02, 2020
8.000
8.040
7.750
7.900
81,540
-0.09(-1.13%)
Dec 31, 2019
8.240
8.250
7.980
7.990
69,600
-0.30(-3.62%)
Dec 30, 2019
8.320
8.360
8.200
8.290
48,399
+0.01(+0.12%)
Dec 27, 2019
8.510
8.510
8.170
8.280
48,600
-0.23(-2.70%)
Dec 26, 2019
8.550
8.580
8.440
8.510
50,994
+0.01(+0.12%)
Dec 24, 2019
8.520
8.550
8.470
8.500
30,000
-0.02(-0.23%)
Dec 23, 2019
8.550
8.550
8.480
8.520
75,838
-0.02(-0.23%)
Dec 20, 2019
8.520
8.620
8.450
8.540
133,100
-0.07(-0.81%)
Dec 19, 2019
8.520
8.613
8.425
8.610
69,391
+0.09(+1.06%)
Dec 18, 2019
8.650
8.650
8.380
8.520
112,762
-0.11(-1.27%)
Dec 17, 2019
8.600
8.660
8.510
8.630
68,799
+0.00(+0.00%)
Dec 16, 2019
8.710
8.710
8.520
8.630
56,482
+0.00(+0.00%)
Dec 13, 2019
8.610
8.660
8.500
8.630
41,700
-0.01(-0.12%)
Dec 12, 2019
8.770
8.820
8.520
8.640
66,511
-0.14(-1.59%)
Dec 11, 2019
8.700
8.830
8.525
8.780
30,898
+0.04(+0.46%)
Dec 10, 2019
8.640
8.830
8.600
8.740
44,316
+0.06(+0.69%)
Dec 09, 2019
8.430
8.700
8.430
8.680
28,712
+0.25(+2.97%)
Dec 06, 2019
8.640
8.710
8.410
8.430
56,800
-0.01(-0.12%)
Dec 05, 2019
8.190
8.550
8.190
8.440
62,649
+0.29(+3.56%)
Dec 04, 2019
7.990
8.230
7.820
8.150
45,993
+0.20(+2.52%)
Dec 03, 2019
8.000
8.150
7.600
7.950
109,104
-0.24(-2.93%)
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.