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
Ameresco Inc
(NY:
AMRC
)
36.52
+0.14 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2016
5.500
5.500
5.500
0
+0.00(+0.00%)
Dec 29, 2016
5.850
6.000
5.450
5.500
175,878
-0.35(-5.98%)
Dec 28, 2016
6.000
6.000
5.800
5.850
59,036
-0.15(-2.50%)
Dec 27, 2016
6.050
6.100
5.950
6.000
50,192
-0.10(-1.64%)
Dec 23, 2016
6.100
6.100
6.100
0
+0.00(+0.00%)
Dec 22, 2016
6.100
6.150
5.900
6.100
31,866
-0.10(-1.61%)
Dec 21, 2016
6.150
6.250
6.100
6.200
53,279
-0.10(-1.59%)
Dec 20, 2016
6.150
6.300
6.150
6.300
64,798
+0.10(+1.61%)
Dec 19, 2016
6.200
6.250
6.100
6.200
69,370
+0.00(+0.00%)
Dec 16, 2016
6.100
6.200
6.050
6.200
160,975
+0.15(+2.48%)
Dec 15, 2016
6.200
6.268
6.050
6.050
80,997
-0.10(-1.63%)
Dec 14, 2016
6.150
6.275
6.125
6.150
88,780
+0.00(+0.00%)
Dec 13, 2016
6.150
6.200
6.050
6.150
34,744
+0.05(+0.82%)
Dec 12, 2016
6.100
6.200
6.050
6.100
43,525
-0.05(-0.81%)
Dec 09, 2016
6.150
6.250
6.057
6.150
125,913
+0.05(+0.82%)
Dec 08, 2016
5.900
6.100
5.850
6.100
80,471
+0.15(+2.52%)
Dec 07, 2016
5.950
6.000
5.950
5.950
28,840
+0.00(+0.00%)
Dec 06, 2016
6.050
6.050
5.900
5.950
56,835
+0.00(+0.00%)
Dec 05, 2016
5.750
6.050
5.750
5.950
75,974
+0.10(+1.71%)
Dec 02, 2016
5.950
6.050
5.800
5.850
37,331
-0.15(-2.50%)
Dec 01, 2016
6.050
6.100
6.000
6.000
44,017
+0.05(+0.84%)
Nov 30, 2016
6.000
6.150
5.900
5.950
110,087
-0.05(-0.83%)
Nov 29, 2016
6.050
6.100
6.000
6.000
49,088
+0.00(+0.00%)
Nov 28, 2016
6.000
6.150
6.000
6.000
58,631
-0.05(-0.83%)
Nov 25, 2016
6.050
6.093
5.994
6.050
31,913
-0.05(-0.82%)
Nov 23, 2016
6.100
6.100
6.100
0
+0.02(+0.33%)
Nov 22, 2016
6.200
6.200
6.000
6.080
74,313
+0.03(+0.50%)
Nov 21, 2016
6.100
6.100
5.800
6.050
81,688
+0.00(+0.00%)
Nov 18, 2016
5.950
6.050
5.850
6.050
72,441
+0.15(+2.54%)
Nov 17, 2016
5.900
5.900
5.750
5.900
26,106
+0.05(+0.85%)
Nov 16, 2016
5.750
5.850
5.700
5.850
38,055
+0.15(+2.63%)
Nov 15, 2016
5.950
6.100
5.575
5.700
52,707
-0.30(-5.00%)
Nov 14, 2016
6.050
6.100
5.750
6.000
164,709
+0.00(+0.00%)
Nov 11, 2016
5.750
6.000
5.525
6.000
170,187
+0.40(+7.14%)
Nov 10, 2016
5.400
5.650
5.350
5.600
95,721
+0.25(+4.67%)
Nov 09, 2016
4.650
5.400
4.600
5.350
245,694
+0.15(+2.88%)
Nov 08, 2016
5.050
5.300
5.050
5.200
55,071
+0.10(+1.96%)
Nov 07, 2016
5.000
5.300
4.950
5.100
54,555
+0.15(+3.03%)
Nov 04, 2016
4.960
5.150
4.750
4.950
96,566
+0.15(+3.13%)
Nov 03, 2016
5.350
5.350
4.800
4.800
98,531
-0.55(-10.28%)
Nov 02, 2016
5.400
5.400
5.100
5.350
97,492
+0.15(+2.88%)
Nov 01, 2016
5.150
5.200
4.750
5.200
129,554
+0.40(+8.33%)
Oct 31, 2016
5.000
5.100
4.750
4.800
101,998
-0.15(-3.03%)
Oct 28, 2016
5.150
5.250
4.900
4.950
73,720
-0.20(-3.88%)
Oct 27, 2016
5.150
5.250
5.000
5.150
26,068
+0.05(+0.98%)
Oct 26, 2016
4.950
5.250
4.900
5.100
95,155
+0.20(+4.08%)
Oct 25, 2016
5.000
5.050
4.900
4.900
49,860
-0.15(-2.97%)
Oct 24, 2016
5.050
5.050
4.900
5.050
62,517
+0.05(+1.00%)
Oct 21, 2016
4.900
5.000
4.850
5.000
50,247
+0.00(+0.00%)
Oct 20, 2016
4.950
5.100
4.900
5.000
82,905
+0.10(+2.04%)
Oct 19, 2016
5.050
5.100
4.900
4.900
70,676
-0.20(-3.92%)
Oct 18, 2016
5.000
5.100
4.950
5.100
45,958
+0.15(+3.03%)
Oct 17, 2016
4.900
5.000
4.800
4.950
70,052
+0.11(+2.27%)
Oct 14, 2016
5.050
5.070
4.840
4.840
47,084
-0.21(-4.16%)
Oct 13, 2016
4.900
5.060
4.840
5.050
67,597
+0.13(+2.64%)
Oct 12, 2016
4.930
4.990
4.890
4.920
35,435
+0.00(+0.00%)
Oct 11, 2016
5.060
5.070
4.880
4.920
48,467
-0.14(-2.77%)
Oct 10, 2016
5.000
5.080
4.910
5.060
44,554
+0.07(+1.40%)
Oct 07, 2016
5.080
5.090
4.990
4.990
80,145
-0.05(-0.99%)
Oct 06, 2016
5.010
5.100
5.010
5.040
32,320
-0.02(-0.40%)
Oct 05, 2016
5.050
5.120
5.020
5.060
77,677
+0.04(+0.80%)
Oct 04, 2016
5.050
5.120
5.000
5.020
80,156
-0.04(-0.79%)
Oct 03, 2016
5.210
5.280
5.050
5.060
38,419
-0.20(-3.80%)
Sep 30, 2016
5.030
5.300
4.970
5.260
62,600
+0.24(+4.78%)
Sep 29, 2016
5.030
5.210
5.010
5.020
171,200
-0.03(-0.59%)
Sep 28, 2016
4.930
5.080
4.900
5.050
71,972
+0.11(+2.23%)
Sep 27, 2016
5.020
5.080
4.900
4.940
50,720
-0.10(-1.98%)
Sep 26, 2016
5.240
5.270
5.040
5.040
84,249
-0.24(-4.55%)
Sep 23, 2016
5.270
5.330
5.268
5.280
66,578
-0.02(-0.38%)
Sep 22, 2016
5.280
5.340
5.260
5.300
39,185
+0.01(+0.19%)
Sep 21, 2016
5.250
5.340
5.230
5.290
53,041
+0.08(+1.54%)
Sep 20, 2016
5.110
5.340
5.050
5.210
94,977
+0.16(+3.17%)
Sep 19, 2016
5.010
5.080
4.930
5.050
67,536
+0.00(+0.00%)
Sep 16, 2016
4.950
5.050
4.860
5.050
80,135
+0.10(+2.02%)
Sep 15, 2016
4.870
5.010
4.870
4.950
42,340
+0.06(+1.23%)
Sep 14, 2016
4.990
5.000
4.820
4.890
55,220
-0.11(-2.20%)
Sep 13, 2016
5.060
5.060
4.980
5.000
50,557
-0.07(-1.38%)
Sep 12, 2016
4.870
5.070
4.790
5.070
35,191
+0.14(+2.84%)
Sep 09, 2016
4.950
5.120
4.920
4.930
76,472
-0.16(-3.14%)
Sep 08, 2016
5.030
5.100
5.030
5.090
34,090
+0.02(+0.39%)
Sep 07, 2016
5.080
5.110
5.040
5.070
32,724
-0.02(-0.39%)
Sep 06, 2016
5.070
5.110
5.040
5.090
38,566
+0.01(+0.20%)
Sep 02, 2016
4.990
5.080
5.080
5.080
74,700
+0.14(+2.83%)
Sep 01, 2016
4.770
4.950
4.710
4.940
49,794
+0.16(+3.35%)
Aug 31, 2016
4.880
4.920
4.710
4.780
56,580
-0.12(-2.45%)
Aug 30, 2016
4.740
4.937
4.740
4.900
48,893
+0.15(+3.16%)
Aug 29, 2016
4.650
4.880
4.650
4.750
46,517
+0.07(+1.50%)
Aug 26, 2016
4.720
4.800
4.660
4.680
27,420
+0.03(+0.65%)
Aug 25, 2016
4.510
4.670
4.510
4.650
38,943
+0.10(+2.20%)
Aug 24, 2016
4.650
4.690
4.510
4.550
78,495
-0.07(-1.52%)
Aug 23, 2016
4.820
4.860
4.600
4.620
81,080
-0.17(-3.55%)
Aug 22, 2016
4.790
4.990
4.770
4.790
106,088
-0.08(-1.64%)
Aug 19, 2016
4.890
4.940
4.835
4.870
50,203
-0.02(-0.41%)
Aug 18, 2016
4.880
4.960
4.860
4.890
34,567
+0.00(+0.00%)
Aug 17, 2016
4.860
4.980
4.850
4.890
45,133
+0.06(+1.24%)
Aug 16, 2016
4.890
4.930
4.760
4.830
46,856
-0.12(-2.42%)
Aug 15, 2016
4.970
5.050
4.930
4.950
62,607
+0.03(+0.61%)
Aug 12, 2016
4.920
4.970
4.820
4.920
44,213
+0.04(+0.82%)
Aug 11, 2016
4.820
4.940
4.720
4.880
49,905
+0.04(+0.83%)
Aug 10, 2016
5.080
5.080
4.715
4.840
105,249
-0.16(-3.20%)
Aug 09, 2016
5.200
5.200
4.770
5.000
206,240
+0.30(+6.38%)
Aug 08, 2016
4.880
4.945
4.670
4.700
93,188
-0.18(-3.69%)
Aug 05, 2016
4.630
4.920
4.630
4.880
42,717
+0.25(+5.40%)
Aug 04, 2016
4.780
4.780
4.620
4.630
36,160
-0.15(-3.14%)
Aug 03, 2016
4.780
4.790
4.720
4.780
23,113
+0.02(+0.42%)
Aug 02, 2016
4.850
4.910
4.740
4.760
27,187
-0.10(-2.06%)
Aug 01, 2016
5.030
5.030
4.860
4.860
19,944
-0.09(-1.82%)
Jul 29, 2016
4.910
5.000
4.860
4.950
68,919
+0.14(+2.91%)
Jul 28, 2016
4.920
4.930
4.780
4.810
24,366
-0.16(-3.22%)
Jul 27, 2016
5.100
5.100
4.940
4.970
34,979
-0.06(-1.19%)
Jul 26, 2016
5.040
5.060
4.930
5.030
38,358
-0.02(-0.40%)
Jul 25, 2016
5.050
5.070
4.920
5.050
42,894
-0.06(-1.17%)
Jul 22, 2016
5.130
5.180
5.070
5.110
32,288
+0.00(+0.00%)
Jul 21, 2016
5.140
5.200
5.060
5.110
29,737
-0.09(-1.73%)
Jul 20, 2016
5.140
5.200
4.990
5.200
57,076
+0.12(+2.36%)
Jul 19, 2016
5.090
5.190
5.060
5.080
33,982
-0.10(-1.93%)
Jul 18, 2016
5.270
5.300
5.130
5.180
41,363
-0.09(-1.71%)
Jul 15, 2016
5.240
5.290
5.170
5.270
42,743
+0.10(+1.93%)
Jul 14, 2016
5.170
5.210
5.020
5.170
59,645
+0.03(+0.58%)
Jul 13, 2016
5.190
5.240
5.069
5.140
45,093
-0.04(-0.77%)
Jul 12, 2016
5.030
5.280
5.030
5.180
107,529
+0.17(+3.39%)
Jul 11, 2016
5.040
5.150
4.990
5.010
77,663
+0.00(+0.00%)
Jul 08, 2016
4.880
5.080
4.840
5.010
85,949
+0.17(+3.51%)
Jul 07, 2016
4.900
5.000
4.820
4.840
76,181
+0.02(+0.41%)
Jul 06, 2016
4.640
4.870
4.640
4.820
62,701
+0.10(+2.12%)
Jul 05, 2016
4.470
4.790
4.400
4.720
117,232
+0.26(+5.83%)
Jul 01, 2016
4.350
4.460
4.460
4.460
117,000
+0.09(+2.06%)
Jun 30, 2016
4.290
4.470
4.260
4.370
140,041
+0.08(+1.86%)
Jun 29, 2016
4.340
4.400
4.280
4.290
190,386
-0.01(-0.23%)
Jun 28, 2016
4.450
4.490
4.240
4.300
162,963
-0.03(-0.69%)
Jun 27, 2016
4.710
4.710
4.320
4.330
116,180
-0.39(-8.26%)
Jun 24, 2016
4.790
4.810
4.430
4.720
233,229
-0.25(-5.03%)
Jun 23, 2016
4.950
5.000
4.930
4.970
103,817
+0.16(+3.33%)
Jun 22, 2016
4.700
4.870
4.700
4.810
69,491
+0.14(+3.00%)
Jun 21, 2016
4.720
4.749
4.610
4.670
61,993
+0.00(+0.00%)
Jun 20, 2016
4.640
4.758
4.619
4.670
103,002
+0.12(+2.64%)
Jun 17, 2016
4.400
4.610
4.400
4.550
171,176
+0.07(+1.56%)
Jun 16, 2016
4.440
4.490
4.400
4.480
116,771
+0.01(+0.22%)
Jun 15, 2016
4.530
4.590
4.451
4.470
79,501
-0.06(-1.32%)
Jun 14, 2016
4.580
4.625
4.500
4.530
96,989
-0.07(-1.52%)
Jun 13, 2016
4.440
4.680
4.440
4.600
165,455
+0.16(+3.60%)
Jun 10, 2016
4.500
4.570
4.310
4.440
96,901
-0.07(-1.55%)
Jun 09, 2016
4.670
4.670
4.500
4.510
117,476
-0.21(-4.45%)
Jun 08, 2016
4.800
4.860
4.700
4.720
112,136
-0.08(-1.67%)
Jun 07, 2016
4.860
4.860
4.800
4.800
70,665
-0.02(-0.41%)
Jun 06, 2016
4.820
4.880
4.790
4.820
98,690
+0.02(+0.42%)
Jun 03, 2016
4.970
4.990
4.730
4.800
78,875
-0.15(-3.03%)
Jun 02, 2016
4.710
4.980
4.710
4.950
95,256
+0.24(+5.10%)
Jun 01, 2016
4.660
4.780
4.643
4.710
83,014
+0.03(+0.64%)
May 31, 2016
4.790
4.845
4.660
4.680
190,797
-0.06(-1.27%)
May 27, 2016
4.720
4.740
4.740
4.740
40,800
+0.00(+0.00%)
May 26, 2016
4.850
4.860
4.700
4.740
44,602
-0.09(-1.86%)
May 25, 2016
4.960
5.009
4.800
4.830
48,401
-0.10(-2.03%)
May 24, 2016
4.870
5.010
4.750
4.930
42,520
+0.08(+1.65%)
May 23, 2016
4.850
4.930
4.770
4.850
51,129
+0.03(+0.62%)
May 20, 2016
4.450
4.820
4.370
4.820
74,917
+0.32(+7.11%)
May 19, 2016
4.520
4.600
4.460
4.500
160,446
-0.06(-1.32%)
May 18, 2016
4.530
4.640
4.500
4.560
67,025
+0.03(+0.66%)
May 17, 2016
4.560
4.690
4.500
4.530
94,341
-0.08(-1.74%)
May 16, 2016
4.520
4.620
4.520
4.610
67,358
+0.10(+2.22%)
May 13, 2016
4.490
4.560
4.435
4.510
63,392
-0.03(-0.66%)
May 12, 2016
4.640
4.700
4.470
4.540
61,073
-0.09(-1.94%)
May 11, 2016
4.640
4.690
4.550
4.630
60,022
-0.01(-0.22%)
May 10, 2016
4.630
4.700
4.600
4.640
90,879
+0.02(+0.43%)
May 09, 2016
4.460
4.668
4.460
4.620
83,179
+0.12(+2.67%)
May 06, 2016
4.540
4.600
4.370
4.500
90,038
+0.10(+2.27%)
May 05, 2016
4.700
4.810
4.370
4.400
239,890
+0.47(+11.96%)
May 04, 2016
4.080
4.200
3.910
3.930
82,827
-0.16(-3.91%)
May 03, 2016
4.320
4.350
3.950
4.090
125,590
-0.27(-6.19%)
May 02, 2016
4.420
4.500
4.350
4.360
26,195
-0.11(-2.46%)
Apr 29, 2016
4.320
4.510
4.320
4.470
137,168
+0.05(+1.13%)
Apr 28, 2016
4.330
4.470
4.300
4.420
81,219
+0.04(+0.91%)
Apr 27, 2016
4.340
4.450
4.340
4.380
54,319
+0.00(+0.00%)
Apr 26, 2016
4.320
4.450
4.240
4.380
72,892
+0.06(+1.39%)
Apr 25, 2016
4.570
4.570
4.300
4.320
32,760
-0.25(-5.47%)
Apr 22, 2016
4.520
4.650
4.520
4.570
58,766
+0.05(+1.11%)
Apr 21, 2016
4.530
4.620
4.520
4.520
106,442
-0.02(-0.44%)
Apr 20, 2016
4.650
4.670
4.540
4.540
142,473
-0.09(-1.94%)
Apr 19, 2016
4.650
4.680
4.570
4.630
83,685
-0.01(-0.22%)
Apr 18, 2016
4.510
4.700
4.510
4.640
67,500
+0.09(+1.98%)
Apr 15, 2016
4.520
4.620
4.520
4.550
240,609
+0.00(+0.00%)
Apr 14, 2016
4.590
4.590
4.460
4.550
61,822
-0.06(-1.30%)
Apr 13, 2016
4.110
4.640
4.110
4.610
57,852
+0.55(+13.55%)
Apr 12, 2016
4.060
4.100
4.000
4.060
79,138
+0.02(+0.50%)
Apr 11, 2016
4.140
4.272
4.030
4.040
60,808
-0.06(-1.46%)
Apr 08, 2016
4.220
4.275
4.070
4.100
34,511
-0.08(-1.91%)
Apr 07, 2016
4.300
4.390
4.160
4.180
62,744
-0.17(-3.91%)
Apr 06, 2016
4.430
4.490
4.330
4.350
30,631
-0.08(-1.81%)
Apr 05, 2016
4.620
4.620
4.425
4.430
45,593
-0.24(-5.14%)
Apr 04, 2016
4.770
4.770
4.650
4.670
28,811
-0.09(-1.89%)
Apr 01, 2016
4.660
4.840
4.588
4.760
44,099
-0.01(-0.21%)
Mar 31, 2016
4.870
5.080
4.760
4.770
62,521
-0.18(-3.64%)
Mar 30, 2016
4.890
5.000
4.840
4.950
108,944
+0.07(+1.43%)
Mar 29, 2016
4.590
4.890
4.530
4.880
32,260
+0.31(+6.78%)
Mar 28, 2016
4.680
4.720
4.570
4.570
41,839
-0.12(-2.56%)
Mar 24, 2016
4.820
4.690
4.690
4.690
66,000
-0.13(-2.70%)
Mar 23, 2016
4.920
4.930
4.800
4.820
46,019
-0.12(-2.43%)
Mar 22, 2016
5.070
5.080
4.930
4.940
23,206
-0.12(-2.37%)
Mar 21, 2016
4.930
5.100
4.920
5.060
56,566
+0.06(+1.20%)
Mar 18, 2016
5.060
5.100
4.951
5.000
158,718
+0.03(+0.60%)
Mar 17, 2016
4.860
4.990
4.800
4.970
75,109
+0.09(+1.84%)
Mar 16, 2016
4.900
5.000
4.830
4.880
35,641
-0.06(-1.21%)
Mar 15, 2016
4.950
5.000
4.900
4.940
39,216
-0.06(-1.20%)
Mar 14, 2016
4.880
5.104
4.780
5.000
80,164
+0.08(+1.63%)
Mar 11, 2016
4.890
4.990
4.760
4.920
79,759
+0.07(+1.44%)
Mar 10, 2016
4.950
5.009
4.750
4.850
26,881
+0.01(+0.21%)
Mar 09, 2016
4.820
4.950
4.750
4.840
41,276
+0.01(+0.21%)
Mar 08, 2016
5.090
5.090
4.750
4.830
76,445
-0.32(-6.21%)
Mar 07, 2016
4.920
5.180
4.910
5.150
103,581
+0.11(+2.18%)
Mar 04, 2016
4.850
5.160
4.850
5.040
125,638
+0.04(+0.80%)
Mar 03, 2016
6.090
6.154
4.970
5.000
243,703
-1.04(-17.22%)
Mar 02, 2016
5.140
6.100
5.070
6.040
106,021
+0.87(+16.83%)
Mar 01, 2016
5.180
5.250
5.080
5.170
29,041
+0.03(+0.58%)
Feb 29, 2016
5.060
5.260
5.060
5.140
39,357
+0.06(+1.18%)
Feb 26, 2016
5.000
5.109
4.905
5.080
41,285
+0.14(+2.83%)
Feb 25, 2016
4.900
5.070
4.900
4.940
33,261
+0.07(+1.44%)
Feb 24, 2016
4.700
4.890
4.638
4.870
15,153
+0.15(+3.18%)
Feb 23, 2016
4.750
4.940
4.700
4.720
37,200
-0.03(-0.63%)
Feb 22, 2016
4.800
4.849
4.740
4.750
23,720
+0.05(+1.06%)
Feb 19, 2016
4.600
4.720
4.600
4.700
27,509
+0.09(+1.95%)
Feb 18, 2016
4.700
4.755
4.540
4.610
52,074
-0.03(-0.65%)
Feb 17, 2016
4.170
4.740
4.170
4.640
122,844
+0.49(+11.81%)
Feb 16, 2016
4.500
4.560
4.135
4.150
147,656
-0.43(-9.39%)
Feb 12, 2016
4.570
4.580
4.580
4.580
19,400
+0.04(+0.88%)
Feb 11, 2016
4.600
4.760
4.500
4.540
16,399
-0.21(-4.42%)
Feb 10, 2016
4.670
4.770
4.570
4.750
35,044
+0.11(+2.37%)
Feb 09, 2016
4.670
4.730
4.540
4.640
17,430
-0.10(-2.11%)
Feb 08, 2016
4.750
4.760
4.560
4.740
47,576
-0.06(-1.25%)
Feb 05, 2016
5.040
5.100
4.790
4.800
59,937
-0.30(-5.88%)
Feb 04, 2016
5.010
5.260
5.000
5.100
45,286
+0.10(+2.00%)
Feb 03, 2016
5.160
5.160
4.950
5.000
69,367
-0.10(-1.96%)
Feb 02, 2016
5.220
5.220
5.060
5.100
26,773
-0.22(-4.14%)
Feb 01, 2016
5.330
5.380
5.280
5.320
34,372
-0.13(-2.39%)
Jan 29, 2016
5.220
5.450
5.220
5.450
46,176
+0.28(+5.42%)
Jan 28, 2016
5.230
5.341
5.130
5.170
38,784
-0.02(-0.39%)
Jan 27, 2016
5.250
5.350
5.110
5.190
32,747
-0.06(-1.14%)
Jan 26, 2016
5.240
5.390
5.150
5.250
55,631
+0.08(+1.55%)
Jan 25, 2016
5.290
5.350
5.130
5.170
40,889
-0.39(-7.01%)
Jan 22, 2016
5.400
5.590
5.240
5.560
81,450
+0.30(+5.70%)
Jan 21, 2016
5.180
5.410
5.150
5.260
78,808
+0.11(+2.14%)
Jan 20, 2016
5.310
5.370
4.970
5.150
114,378
-0.25(-4.63%)
Jan 19, 2016
5.530
5.620
5.280
5.400
75,229
-0.32(-5.59%)
Jan 15, 2016
5.540
5.720
5.720
5.720
81,300
+0.01(+0.18%)
Jan 14, 2016
5.540
5.820
5.540
5.710
43,511
+0.20(+3.63%)
Jan 13, 2016
5.610
5.790
5.470
5.510
86,599
-0.10(-1.78%)
Jan 12, 2016
5.740
5.780
5.480
5.610
51,066
-0.06(-1.06%)
Jan 11, 2016
5.620
5.810
5.580
5.670
95,507
+0.11(+1.98%)
Jan 08, 2016
5.720
5.760
5.520
5.560
50,711
-0.15(-2.63%)
Jan 07, 2016
5.890
5.931
5.660
5.710
50,575
-0.28(-4.67%)
Jan 06, 2016
5.960
6.140
5.940
5.990
124,776
-0.11(-1.80%)
Jan 05, 2016
6.030
6.230
5.900
6.100
44,940
+0.09(+1.50%)
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.