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
)
4.540
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Dec 02, 2019
8.400
8.410
8.060
8.190
88,947
-0.18(-2.15%)
Nov 29, 2019
8.300
8.470
8.270
8.370
49,500
+0.04(+0.48%)
Nov 27, 2019
8.450
8.480
8.240
8.330
69,800
-0.10(-1.19%)
Nov 26, 2019
8.550
8.610
8.350
8.430
91,821
-0.17(-1.98%)
Nov 25, 2019
8.690
8.860
8.550
8.600
118,922
-0.09(-1.04%)
Nov 22, 2019
8.840
8.840
8.564
8.690
33,000
-0.12(-1.36%)
Nov 21, 2019
8.980
8.980
8.670
8.810
86,614
-0.06(-0.68%)
Nov 20, 2019
8.930
9.100
8.800
8.870
156,441
-0.07(-0.78%)
Nov 19, 2019
9.020
9.050
8.758
8.940
88,322
-0.04(-0.45%)
Nov 18, 2019
8.900
9.030
8.900
8.980
60,936
-0.05(-0.55%)
Nov 15, 2019
8.990
9.210
8.670
9.030
71,300
+0.08(+0.89%)
Nov 14, 2019
9.110
9.220
8.880
8.950
78,242
-0.17(-1.86%)
Nov 13, 2019
9.090
9.360
8.950
9.120
117,833
+0.07(+0.77%)
Nov 12, 2019
9.030
9.180
8.820
9.050
66,163
+0.04(+0.44%)
Nov 11, 2019
8.910
9.122
8.860
9.010
111,371
+0.01(+0.11%)
Nov 08, 2019
9.000
9.060
8.680
9.000
87,300
+0.03(+0.33%)
Nov 07, 2019
8.730
9.080
8.530
8.970
86,101
+0.34(+3.88%)
Nov 06, 2019
9.100
9.100
8.500
8.635
162,882
-0.38(-4.27%)
Nov 05, 2019
8.140
9.750
7.980
9.020
756,089
+1.68(+22.89%)
Nov 04, 2019
7.160
7.460
7.080
7.340
132,075
+0.18(+2.51%)
Nov 01, 2019
6.900
7.190
6.770
7.160
58,500
+0.23(+3.32%)
Oct 31, 2019
7.060
7.080
6.830
6.930
57,336
-0.12(-1.70%)
Oct 30, 2019
7.100
7.140
6.910
7.050
39,143
-0.04(-0.56%)
Oct 29, 2019
7.010
7.120
6.690
7.090
54,282
+0.07(+1.00%)
Oct 28, 2019
6.610
7.050
6.610
7.020
71,569
+0.40(+6.04%)
Oct 25, 2019
6.390
6.650
6.360
6.620
38,200
+0.21(+3.28%)
Oct 24, 2019
6.530
6.530
6.150
6.410
113,658
-0.10(-1.54%)
Oct 23, 2019
6.359
6.580
6.290
6.510
35,540
+0.08(+1.24%)
Oct 22, 2019
6.400
6.530
6.320
6.430
40,000
+0.03(+0.47%)
Oct 21, 2019
6.420
6.677
6.360
6.400
78,161
+0.09(+1.43%)
Oct 18, 2019
6.380
6.410
6.060
6.310
82,000
-0.12(-1.87%)
Oct 17, 2019
6.010
6.450
5.990
6.430
80,731
+0.44(+7.35%)
Oct 16, 2019
5.890
6.190
5.850
5.990
74,759
+0.10(+1.70%)
Oct 15, 2019
5.790
5.960
5.720
5.890
90,510
+0.12(+2.08%)
Oct 14, 2019
5.780
5.850
5.682
5.770
49,517
-0.05(-0.86%)
Oct 11, 2019
5.760
6.005
5.750
5.820
76,800
+0.18(+3.19%)
Oct 10, 2019
5.670
5.690
5.550
5.640
74,071
+0.01(+0.18%)
Oct 09, 2019
5.830
5.900
5.580
5.630
73,102
-0.15(-2.60%)
Oct 08, 2019
5.730
5.840
5.500
5.780
232,185
-0.04(-0.69%)
Oct 07, 2019
5.910
5.930
5.690
5.820
108,324
-0.08(-1.36%)
Oct 04, 2019
5.960
6.010
5.820
5.900
85,900
+0.00(+0.00%)
Oct 03, 2019
6.080
6.150
5.860
5.900
108,067
-0.15(-2.48%)
Oct 02, 2019
6.220
6.300
5.955
6.050
186,127
-0.28(-4.42%)
Oct 01, 2019
6.610
6.700
6.295
6.330
81,237
-0.21(-3.14%)
Sep 30, 2019
6.610
6.650
6.370
6.535
106,750
-0.17(-2.46%)
Sep 27, 2019
6.880
7.125
6.650
6.700
129,000
-0.16(-2.33%)
Sep 26, 2019
7.030
7.030
6.630
6.860
146,543
-0.13(-1.86%)
Sep 25, 2019
6.860
7.180
6.700
6.990
134,798
+0.20(+2.95%)
Sep 24, 2019
7.340
7.450
6.645
6.790
266,793
-0.54(-7.37%)
Sep 23, 2019
7.450
7.480
7.270
7.330
123,868
-0.15(-2.01%)
Sep 20, 2019
7.540
7.660
7.410
7.480
86,500
-0.06(-0.80%)
Sep 19, 2019
7.910
8.080
7.510
7.540
122,257
-0.34(-4.31%)
Sep 18, 2019
8.270
8.290
7.800
7.880
126,722
-0.39(-4.72%)
Sep 17, 2019
8.820
8.870
8.110
8.270
203,454
-0.60(-6.76%)
Sep 16, 2019
9.150
9.480
8.770
8.870
160,994
-0.30(-3.27%)
Sep 13, 2019
8.340
9.270
8.340
9.170
684,500
+0.94(+11.42%)
Sep 12, 2019
8.230
8.350
7.900
8.230
69,799
+0.02(+0.24%)
Sep 11, 2019
7.800
8.300
7.590
8.210
137,944
+0.52(+6.76%)
Sep 10, 2019
7.160
7.720
7.030
7.690
256,543
+0.70(+10.01%)
Sep 09, 2019
6.800
7.000
6.780
6.990
114,295
+0.21(+3.10%)
Sep 06, 2019
6.770
6.820
6.620
6.780
78,200
+0.03(+0.44%)
Sep 05, 2019
6.750
6.860
6.660
6.750
101,194
+0.05(+0.75%)
Sep 04, 2019
6.650
6.800
6.620
6.700
80,097
+0.10(+1.52%)
Sep 03, 2019
6.740
6.740
6.460
6.600
67,645
-0.07(-1.05%)
Aug 30, 2019
6.700
6.780
6.555
6.670
46,800
+0.00(+0.00%)
Aug 29, 2019
6.770
6.850
6.580
6.670
62,672
-0.03(-0.45%)
Aug 28, 2019
6.700
6.950
6.520
6.700
49,446
-0.02(-0.30%)
Aug 27, 2019
7.170
7.170
6.700
6.720
93,718
-0.44(-6.15%)
Aug 26, 2019
7.300
7.430
7.130
7.160
72,168
-0.14(-1.92%)
Aug 23, 2019
7.500
7.570
7.110
7.300
161,100
-0.18(-2.41%)
Aug 22, 2019
7.470
7.620
7.250
7.480
178,544
+0.03(+0.40%)
Aug 21, 2019
7.610
7.610
7.260
7.450
144,710
-0.09(-1.19%)
Aug 20, 2019
7.710
7.710
7.410
7.540
90,745
-0.10(-1.31%)
Aug 19, 2019
7.290
7.770
7.290
7.640
135,654
+0.42(+5.82%)
Aug 16, 2019
7.380
7.450
7.180
7.220
108,700
-0.09(-1.23%)
Aug 15, 2019
7.430
7.520
7.280
7.310
87,726
-0.07(-0.95%)
Aug 14, 2019
7.710
7.870
7.380
7.380
128,103
-0.37(-4.77%)
Aug 13, 2019
7.420
7.890
7.420
7.750
145,626
+0.27(+3.61%)
Aug 12, 2019
7.250
7.900
7.200
7.480
195,388
+0.35(+4.91%)
Aug 09, 2019
7.300
7.330
6.970
7.130
207,600
-0.13(-1.79%)
Aug 08, 2019
7.110
7.650
6.950
7.260
174,051
+0.21(+2.98%)
Aug 07, 2019
6.340
7.160
6.120
7.050
236,773
+0.72(+11.37%)
Aug 06, 2019
6.240
6.490
5.680
6.330
510,062
+0.43(+7.29%)
Aug 05, 2019
5.940
6.060
5.680
5.900
168,982
-0.13(-2.16%)
Aug 02, 2019
5.850
6.070
5.850
6.030
157,200
+0.21(+3.61%)
Aug 01, 2019
5.750
5.980
5.750
5.820
148,463
+0.04(+0.69%)
Jul 31, 2019
5.970
6.130
5.740
5.780
153,960
-0.19(-3.18%)
Jul 30, 2019
5.900
6.040
5.850
5.970
106,710
+0.07(+1.19%)
Jul 29, 2019
6.100
6.120
5.820
5.900
119,260
-0.16(-2.64%)
Jul 26, 2019
5.830
6.130
5.830
6.060
89,400
+0.29(+5.03%)
Jul 25, 2019
5.930
6.050
5.700
5.770
121,406
-0.15(-2.53%)
Jul 24, 2019
6.330
6.380
5.890
5.920
192,699
-0.43(-6.77%)
Jul 23, 2019
6.790
6.790
6.310
6.350
138,259
-0.41(-6.07%)
Jul 22, 2019
7.030
7.090
6.710
6.760
102,440
-0.25(-3.57%)
Jul 19, 2019
7.150
7.200
6.950
7.010
175,700
-0.19(-2.64%)
Jul 18, 2019
7.108
7.490
7.108
7.200
50,566
+0.11(+1.55%)
Jul 17, 2019
7.050
7.190
6.960
7.090
76,819
-0.01(-0.14%)
Jul 16, 2019
7.170
7.400
6.940
7.100
152,485
-0.08(-1.11%)
Jul 15, 2019
7.000
7.200
6.890
7.180
97,319
+0.18(+2.57%)
Jul 12, 2019
6.920
7.240
6.920
7.000
94,700
+0.01(+0.14%)
Jul 11, 2019
6.950
7.100
6.805
6.990
257,940
+0.05(+0.72%)
Jul 10, 2019
7.060
7.090
6.920
6.940
140,122
-0.13(-1.84%)
Jul 09, 2019
7.050
7.150
6.940
7.070
67,242
-0.06(-0.84%)
Jul 08, 2019
7.350
7.350
7.040
7.130
60,344
-0.22(-2.99%)
Jul 05, 2019
7.340
7.500
7.340
7.350
38,100
+0.01(+0.14%)
Jul 03, 2019
7.570
7.595
7.300
7.340
22,300
-0.19(-2.52%)
Jul 02, 2019
7.460
7.540
7.310
7.530
46,464
+0.08(+1.07%)
Jul 01, 2019
7.690
7.750
7.390
7.450
146,263
-0.13(-1.72%)
Jun 28, 2019
7.610
7.830
7.070
7.580
466,700
+0.00(+0.00%)
Jun 27, 2019
7.440
7.620
7.420
7.580
54,686
+0.17(+2.29%)
Jun 26, 2019
7.640
7.760
7.390
7.410
36,692
-0.20(-2.63%)
Jun 25, 2019
7.520
7.890
7.500
7.610
73,092
+0.09(+1.20%)
Jun 24, 2019
7.560
7.660
7.480
7.520
55,668
-0.04(-0.53%)
Jun 21, 2019
7.500
7.680
7.475
7.560
41,900
+0.04(+0.53%)
Jun 20, 2019
7.550
7.630
7.400
7.520
39,848
+0.08(+1.08%)
Jun 19, 2019
7.250
7.620
7.250
7.440
56,380
+0.21(+2.90%)
Jun 18, 2019
7.060
7.360
7.060
7.230
47,930
+0.22(+3.14%)
Jun 17, 2019
7.320
7.320
6.950
7.010
111,335
-0.28(-3.84%)
Jun 14, 2019
7.280
7.640
7.140
7.290
34,900
-0.12(-1.62%)
Jun 13, 2019
7.310
7.750
7.310
7.410
18,732
+0.14(+1.93%)
Jun 12, 2019
7.130
7.380
7.090
7.270
43,196
+0.12(+1.68%)
Jun 11, 2019
7.290
7.510
7.110
7.150
44,400
-0.14(-1.92%)
Jun 10, 2019
7.220
7.400
7.180
7.290
57,176
+0.10(+1.39%)
Jun 07, 2019
7.200
7.290
7.130
7.190
66,300
+0.00(+0.00%)
Jun 06, 2019
7.350
7.350
7.060
7.190
69,173
-0.16(-2.18%)
Jun 05, 2019
7.420
7.460
7.120
7.350
86,358
+0.00(+0.00%)
Jun 04, 2019
7.330
7.510
7.240
7.350
71,966
+0.11(+1.52%)
Jun 03, 2019
7.400
7.660
7.160
7.240
95,640
-0.19(-2.56%)
May 31, 2019
7.530
7.680
7.320
7.430
194,200
-0.09(-1.20%)
May 30, 2019
7.620
7.790
7.500
7.520
70,281
-0.08(-1.05%)
May 29, 2019
7.860
7.860
7.570
7.600
38,769
-0.33(-4.16%)
May 28, 2019
7.910
7.980
7.730
7.930
118,056
+0.00(+0.00%)
May 24, 2019
8.120
8.200
7.820
7.930
201,200
-0.22(-2.70%)
May 23, 2019
8.020
8.160
7.910
8.150
81,224
+0.06(+0.74%)
May 22, 2019
8.050
8.190
7.890
8.090
111,350
-0.01(-0.12%)
May 21, 2019
8.200
8.260
8.080
8.100
59,158
-0.11(-1.34%)
May 20, 2019
8.640
8.640
8.100
8.210
91,308
-0.26(-3.07%)
May 17, 2019
8.950
8.970
8.307
8.470
163,900
-0.53(-5.89%)
May 16, 2019
8.930
9.140
8.850
9.000
71,385
+0.14(+1.58%)
May 15, 2019
8.650
9.340
8.630
8.860
109,025
+0.23(+2.67%)
May 14, 2019
8.560
8.670
8.387
8.630
96,659
+0.07(+0.82%)
May 13, 2019
8.780
8.935
8.500
8.560
150,512
-0.37(-4.14%)
May 10, 2019
9.000
9.020
8.900
8.930
116,400
-0.13(-1.43%)
May 09, 2019
9.140
9.170
8.950
9.060
47,863
-0.13(-1.41%)
May 08, 2019
9.230
9.250
9.040
9.190
53,049
+0.01(+0.11%)
May 07, 2019
9.600
9.600
9.120
9.180
91,711
-0.44(-4.57%)
May 06, 2019
9.590
9.780
9.380
9.620
328,188
-0.08(-0.82%)
May 03, 2019
9.900
10.02
9.660
9.700
82,700
-0.10(-1.02%)
May 02, 2019
9.620
10.02
9.620
9.800
78,619
+0.18(+1.87%)
May 01, 2019
10.39
10.45
9.400
9.620
186,257
-0.96(-9.07%)
Apr 30, 2019
9.850
11.00
9.405
10.58
545,186
+1.29(+13.89%)
Apr 29, 2019
9.080
9.390
9.080
9.290
58,458
+0.20(+2.20%)
Apr 26, 2019
8.900
9.136
8.890
9.090
57,700
+0.19(+2.13%)
Apr 25, 2019
8.920
8.983
8.750
8.900
50,871
+0.02(+0.23%)
Apr 24, 2019
8.860
9.090
8.850
8.880
31,908
-0.06(-0.67%)
Apr 23, 2019
8.860
9.120
8.830
8.940
34,452
+0.06(+0.68%)
Apr 22, 2019
9.150
9.160
8.830
8.880
41,224
-0.24(-2.63%)
Apr 18, 2019
8.810
9.165
8.770
9.120
58,300
+0.22(+2.47%)
Apr 17, 2019
9.230
9.235
8.890
8.900
59,588
-0.31(-3.37%)
Apr 16, 2019
9.180
9.240
8.955
9.210
35,414
+0.07(+0.77%)
Apr 15, 2019
8.970
9.160
8.810
9.140
48,393
+0.17(+1.90%)
Apr 12, 2019
9.340
9.340
8.950
8.970
41,100
-0.30(-3.24%)
Apr 11, 2019
9.470
9.500
9.230
9.270
51,701
-0.19(-2.01%)
Apr 10, 2019
9.090
9.550
9.090
9.460
39,153
+0.36(+3.96%)
Apr 09, 2019
9.190
9.240
8.960
9.100
53,728
-0.06(-0.66%)
Apr 08, 2019
9.670
9.687
9.110
9.160
56,645
-0.52(-5.37%)
Apr 05, 2019
9.210
9.760
9.200
9.680
63,700
+0.64(+7.08%)
Apr 04, 2019
9.020
9.197
8.950
9.040
46,342
+0.00(+0.00%)
Apr 03, 2019
9.110
9.130
8.990
9.040
53,138
-0.02(-0.22%)
Apr 02, 2019
8.890
9.090
8.850
9.060
64,727
+0.18(+2.03%)
Apr 01, 2019
9.200
9.200
8.859
8.880
66,903
-0.27(-2.95%)
Mar 29, 2019
9.180
9.310
9.050
9.150
46,200
+0.05(+0.55%)
Mar 28, 2019
9.020
9.160
8.929
9.100
46,544
+0.09(+1.00%)
Mar 27, 2019
9.030
9.116
8.780
9.010
98,793
+0.01(+0.11%)
Mar 26, 2019
8.980
9.180
8.950
9.000
57,660
+0.11(+1.24%)
Mar 25, 2019
9.220
9.290
8.620
8.890
103,515
-0.35(-3.79%)
Mar 22, 2019
9.350
9.350
9.020
9.240
110,700
-0.15(-1.60%)
Mar 21, 2019
9.500
9.600
9.260
9.390
119,037
-0.11(-1.16%)
Mar 20, 2019
9.510
9.605
9.210
9.500
52,343
+0.00(+0.00%)
Mar 19, 2019
9.600
9.600
9.390
9.500
95,534
-0.05(-0.52%)
Mar 18, 2019
9.570
9.570
9.190
9.550
73,555
-0.01(-0.16%)
Mar 15, 2019
9.610
9.750
9.350
9.565
132,500
+0.00(+0.05%)
Mar 14, 2019
9.690
9.770
9.460
9.560
112,109
-0.14(-1.44%)
Mar 13, 2019
9.340
9.810
9.260
9.700
113,445
+0.30(+3.19%)
Mar 12, 2019
9.380
9.750
9.120
9.400
134,824
+0.30(+3.30%)
Mar 11, 2019
9.020
9.350
8.890
9.100
146,337
+0.06(+0.66%)
Mar 08, 2019
8.740
9.250
8.450
9.040
407,600
+0.28(+3.20%)
Mar 07, 2019
8.880
9.030
8.690
8.760
286,839
-0.05(-0.57%)
Mar 06, 2019
9.700
9.770
8.750
8.810
453,855
-0.83(-8.61%)
Mar 05, 2019
9.550
10.02
8.861
9.640
826,713
-1.76(-15.44%)
Mar 04, 2019
11.29
11.87
11.29
11.40
144,729
+0.35(+3.17%)
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.