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
Richardson Electrncs
(NQ:
RELL
)
11.51
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 26, 2021
5.768
5.917
5.722
5.843
45,500
-0.01(-0.16%)
Feb 25, 2021
5.973
6.057
5.759
5.852
89,997
-0.14(-2.33%)
Feb 24, 2021
5.787
6.020
5.787
5.992
83,931
+0.27(+4.72%)
Feb 23, 2021
5.833
5.899
5.600
5.722
152,851
-0.27(-4.51%)
Feb 22, 2021
6.298
6.448
5.917
5.992
195,765
-0.32(-5.02%)
Feb 19, 2021
6.113
7.259
6.113
6.309
1,239,896
+0.20(+3.20%)
Feb 18, 2021
6.290
6.290
6.038
6.113
22,966
-0.18(-2.81%)
Feb 17, 2021
6.439
6.439
6.169
6.290
41,330
-0.17(-2.60%)
Feb 16, 2021
6.570
6.709
6.355
6.458
64,002
-0.06(-0.86%)
Feb 12, 2021
6.290
6.523
6.178
6.514
82,523
+0.22(+3.56%)
Feb 11, 2021
6.588
6.653
6.076
6.290
120,406
-0.23(-3.57%)
Feb 10, 2021
6.532
6.532
6.057
6.523
176,275
+0.07(+1.16%)
Feb 09, 2021
6.001
7.818
5.880
6.448
1,789,299
+0.51(+8.63%)
Feb 08, 2021
5.656
5.936
5.563
5.936
45,024
+0.28(+4.94%)
Feb 05, 2021
5.861
5.913
5.610
5.656
34,018
-0.21(-3.50%)
Feb 04, 2021
5.815
5.927
5.777
5.861
15,719
+0.11(+1.94%)
Feb 03, 2021
5.916
5.916
5.731
5.750
16,776
-0.15(-2.50%)
Feb 02, 2021
5.777
5.973
5.773
5.897
16,790
+0.08(+1.43%)
Feb 01, 2021
5.999
5.999
5.768
5.814
20,436
-0.07(-1.25%)
Jan 29, 2021
5.906
5.999
5.823
5.888
20,154
-0.04(-0.62%)
Jan 28, 2021
5.759
5.989
5.556
5.925
57,808
+0.13(+2.23%)
Jan 27, 2021
5.805
5.989
5.786
5.796
21,358
-0.15(-2.54%)
Jan 26, 2021
6.211
6.266
5.906
5.947
47,235
-0.21(-3.40%)
Jan 25, 2021
6.017
6.156
5.823
6.156
44,510
+0.14(+2.30%)
Jan 22, 2021
5.879
6.017
5.777
6.017
58,079
+0.14(+2.35%)
Jan 21, 2021
5.722
5.916
5.537
5.879
130,487
+0.19(+3.41%)
Jan 20, 2021
5.750
5.814
5.648
5.685
40,358
-0.03(-0.48%)
Jan 19, 2021
5.768
5.813
5.630
5.713
116,257
+0.06(+1.14%)
Jan 15, 2021
5.537
5.676
5.417
5.648
62,413
+0.13(+2.34%)
Jan 14, 2021
5.168
6.368
5.168
5.519
818,544
+0.35(+6.79%)
Jan 13, 2021
5.353
5.353
5.140
5.168
43,677
-0.21(-3.95%)
Jan 12, 2021
5.445
5.537
5.329
5.380
90,448
-0.02(-0.34%)
Jan 11, 2021
5.260
5.528
5.260
5.399
231,832
-0.03(-0.51%)
Jan 08, 2021
5.307
5.445
5.177
5.427
131,653
+0.18(+3.52%)
Jan 07, 2021
5.076
5.408
4.845
5.242
595,228
+0.90(+20.85%)
Jan 06, 2021
4.338
4.531
4.301
4.338
52,660
+0.00(+0.00%)
Jan 05, 2021
4.559
4.614
4.328
4.338
57,131
-0.18(-3.89%)
Jan 04, 2021
4.338
4.568
4.218
4.513
35,258
+0.17(+3.82%)
Dec 31, 2020
4.347
4.347
4.347
16,417
-0.02(-0.42%)
Dec 30, 2020
4.208
4.411
4.208
4.365
16,417
+0.12(+2.83%)
Dec 29, 2020
4.190
4.288
4.132
4.245
26,857
+0.11(+2.68%)
Dec 28, 2020
4.153
4.208
4.118
4.134
27,402
-0.02(-0.44%)
Dec 24, 2020
4.171
4.208
4.107
4.153
44,859
-0.08(-1.96%)
Dec 23, 2020
4.144
4.301
4.138
4.236
18,716
+0.09(+2.23%)
Dec 22, 2020
4.116
4.153
4.035
4.144
42,507
-0.01(-0.22%)
Dec 21, 2020
4.199
4.319
4.116
4.153
81,938
-0.08(-1.96%)
Dec 18, 2020
4.374
4.374
4.236
4.236
30,231
-0.14(-3.16%)
Dec 17, 2020
4.384
4.411
4.328
4.374
27,082
+0.03(+0.64%)
Dec 16, 2020
4.301
4.494
4.291
4.347
19,717
+0.01(+0.21%)
Dec 15, 2020
4.485
4.485
4.245
4.338
20,429
+0.11(+2.62%)
Dec 14, 2020
4.307
4.307
4.208
4.227
13,503
+0.01(+0.22%)
Dec 11, 2020
4.245
4.345
4.171
4.218
43,017
-0.09(-2.14%)
Dec 10, 2020
4.485
4.513
4.254
4.310
16,749
+0.02(+0.43%)
Dec 09, 2020
4.439
4.513
4.291
4.291
30,933
-0.12(-2.72%)
Dec 08, 2020
4.393
4.513
4.254
4.411
19,784
+0.02(+0.42%)
Dec 07, 2020
4.347
4.393
4.236
4.393
21,049
+0.05(+1.06%)
Dec 04, 2020
4.199
4.393
4.199
4.347
14,953
+0.10(+2.39%)
Dec 03, 2020
4.245
4.245
4.171
4.245
31,506
+0.00(+0.00%)
Dec 02, 2020
4.181
4.245
4.181
4.245
15,580
+0.07(+1.77%)
Dec 01, 2020
4.199
4.271
4.171
4.171
43,645
-0.04(-0.88%)
Nov 30, 2020
4.254
4.373
4.153
4.208
22,099
-0.02(-0.44%)
Nov 27, 2020
4.208
4.319
4.199
4.227
17,120
+0.05(+1.25%)
Nov 25, 2020
4.319
4.319
4.132
4.174
18,854
-0.01(-0.15%)
Nov 24, 2020
4.338
4.373
4.051
4.181
36,087
-0.11(-2.58%)
Nov 23, 2020
4.162
4.328
4.114
4.291
27,728
+0.14(+3.33%)
Nov 20, 2020
4.227
4.227
4.116
4.153
16,361
-0.08(-1.96%)
Nov 19, 2020
4.181
4.273
4.065
4.236
6,964
+0.02(+0.44%)
Nov 18, 2020
3.968
4.236
3.876
4.218
64,150
+0.18(+4.58%)
Nov 17, 2020
4.042
4.070
3.922
4.033
16,554
+0.03(+0.69%)
Nov 16, 2020
4.125
4.153
3.968
4.005
28,354
-0.06(-1.58%)
Nov 13, 2020
4.024
4.081
3.968
4.069
12,894
+0.05(+1.37%)
Nov 12, 2020
4.061
4.061
3.968
4.015
14,680
-0.04(-0.91%)
Nov 11, 2020
4.051
4.070
4.033
4.051
1,636
+0.06(+1.62%)
Nov 10, 2020
4.042
4.079
3.968
3.987
4,543
-0.09(-2.26%)
Nov 09, 2020
3.978
4.079
3.931
4.079
15,666
+0.04(+0.91%)
Nov 06, 2020
4.019
4.080
3.931
4.042
4,550
+0.03(+0.69%)
Nov 05, 2020
4.015
4.077
3.931
4.015
3,488
+0.09(+2.25%)
Nov 04, 2020
3.986
3.986
3.868
3.926
9,139
-0.10(-2.50%)
Nov 03, 2020
4.004
4.091
3.977
4.027
31,011
+0.04(+1.03%)
Nov 02, 2020
3.931
4.004
3.831
3.986
8,257
+0.15(+3.79%)
Oct 30, 2020
3.877
4.068
3.822
3.840
13,515
+0.02(+0.48%)
Oct 29, 2020
3.822
3.859
3.822
3.822
7,647
+0.00(+0.06%)
Oct 28, 2020
3.868
3.904
3.731
3.820
18,914
-0.06(-1.47%)
Oct 27, 2020
3.968
3.995
3.868
3.877
21,415
-0.10(-2.62%)
Oct 26, 2020
3.940
3.981
3.936
3.981
14,836
-0.01(-0.24%)
Oct 23, 2020
3.977
4.022
3.950
3.991
5,714
+0.03(+0.80%)
Oct 22, 2020
4.031
4.031
3.950
3.959
12,681
-0.06(-1.58%)
Oct 21, 2020
4.072
4.072
4.020
4.022
12,876
+0.03(+0.68%)
Oct 20, 2020
4.022
4.095
3.959
3.995
7,916
-0.05(-1.13%)
Oct 19, 2020
4.113
4.204
4.041
4.041
12,215
-0.03(-0.67%)
Oct 16, 2020
4.104
4.177
4.050
4.068
31,866
-0.01(-0.22%)
Oct 15, 2020
4.022
4.077
3.922
4.077
13,274
+0.04(+0.90%)
Oct 14, 2020
4.141
4.173
4.022
4.041
20,644
+0.02(+0.45%)
Oct 13, 2020
3.986
4.232
3.977
4.022
12,732
-0.02(-0.45%)
Oct 12, 2020
4.059
4.104
3.913
4.041
43,414
-0.01(-0.20%)
Oct 09, 2020
4.087
4.113
4.009
4.049
25,383
-0.11(-2.65%)
Oct 08, 2020
4.095
4.232
3.840
4.159
82,955
+0.06(+1.56%)
Oct 07, 2020
3.849
4.186
3.840
4.095
58,185
+0.22(+5.63%)
Oct 06, 2020
3.913
3.936
3.849
3.877
10,901
+0.04(+0.95%)
Oct 05, 2020
3.859
3.959
3.840
3.840
31,177
-0.02(-0.47%)
Oct 02, 2020
3.789
3.859
3.777
3.858
16,043
+0.06(+1.47%)
Oct 01, 2020
3.877
3.895
3.759
3.803
21,466
+0.01(+0.20%)
Sep 30, 2020
3.749
4.013
3.749
3.795
18,477
+0.02(+0.48%)
Sep 29, 2020
3.959
4.095
3.777
3.777
47,395
-0.18(-4.57%)
Sep 28, 2020
3.877
4.051
3.877
3.958
18,359
+0.12(+3.05%)
Sep 25, 2020
3.740
3.895
3.740
3.840
11,537
+0.06(+1.69%)
Sep 24, 2020
3.807
3.823
3.768
3.777
11,302
+0.00(+0.00%)
Sep 23, 2020
3.928
3.928
3.740
3.777
8,230
-0.05(-1.43%)
Sep 22, 2020
3.840
3.886
3.786
3.831
15,841
-0.04(-0.94%)
Sep 21, 2020
3.931
3.931
3.804
3.868
22,514
-0.23(-5.56%)
Sep 18, 2020
4.004
4.130
3.895
4.095
30,987
+0.09(+2.27%)
Sep 17, 2020
3.918
4.101
3.918
4.004
16,828
+0.04(+0.92%)
Sep 16, 2020
3.977
3.977
3.886
3.968
10,565
+0.03(+0.69%)
Sep 15, 2020
3.959
3.986
3.895
3.940
22,004
+0.07(+1.88%)
Sep 14, 2020
4.083
4.083
3.868
3.868
30,668
+0.05(+1.43%)
Sep 11, 2020
4.036
4.044
3.804
3.813
13,845
+0.00(+0.00%)
Sep 10, 2020
3.995
3.995
3.777
3.813
22,442
-0.02(-0.48%)
Sep 09, 2020
3.822
3.963
3.777
3.831
23,969
+0.01(+0.24%)
Sep 08, 2020
3.940
4.050
3.777
3.822
29,765
-0.11(-2.78%)
Sep 04, 2020
4.093
4.139
3.931
3.931
15,054
-0.11(-2.70%)
Sep 03, 2020
4.095
4.116
4.041
4.041
6,716
-0.05(-1.33%)
Sep 02, 2020
4.195
4.241
4.050
4.095
18,255
+0.00(+0.00%)
Sep 01, 2020
4.186
4.368
4.050
4.095
25,879
-0.04(-0.88%)
Aug 31, 2020
4.514
4.514
4.132
4.132
69,533
-0.42(-9.20%)
Aug 28, 2020
4.571
4.571
4.514
4.550
18,900
+0.00(+0.00%)
Aug 27, 2020
4.505
4.650
4.369
4.550
90,774
+0.11(+2.46%)
Aug 26, 2020
4.359
4.550
4.332
4.441
115,123
+0.17(+4.05%)
Aug 25, 2020
4.086
4.641
4.086
4.268
139,564
+0.26(+6.60%)
Aug 24, 2020
4.054
4.095
3.995
4.004
13,705
-0.10(-2.45%)
Aug 21, 2020
4.095
4.142
4.050
4.104
6,043
+0.05(+1.35%)
Aug 20, 2020
4.095
4.195
4.004
4.050
21,389
-0.02(-0.45%)
Aug 19, 2020
4.118
4.118
3.959
4.068
2,053
+0.11(+2.76%)
Aug 18, 2020
3.886
4.028
3.877
3.959
9,921
+0.08(+2.11%)
Aug 17, 2020
4.004
4.004
3.877
3.877
11,286
-0.10(-2.41%)
Aug 14, 2020
4.034
4.034
3.972
3.972
3,736
-0.10(-2.35%)
Aug 13, 2020
4.050
4.095
3.940
4.068
14,043
+0.04(+0.90%)
Aug 12, 2020
4.077
4.177
4.031
4.031
9,617
-0.01(-0.23%)
Aug 11, 2020
4.179
4.209
4.041
4.041
7,990
+0.04(+0.91%)
Aug 10, 2020
4.031
4.113
3.940
4.004
8,898
-0.03(-0.68%)
Aug 07, 2020
3.968
4.031
3.886
4.031
2,087
+0.08(+2.07%)
Aug 06, 2020
4.004
4.028
3.913
3.950
7,715
-0.01(-0.34%)
Aug 05, 2020
3.963
3.986
3.922
3.963
6,431
+0.07(+1.75%)
Aug 04, 2020
3.976
3.976
3.895
3.895
3,728
-0.05(-1.36%)
Aug 03, 2020
3.904
3.949
3.895
3.949
4,155
+0.06(+1.62%)
Jul 31, 2020
3.981
3.982
3.886
3.886
4,902
-0.13(-3.35%)
Jul 30, 2020
4.034
4.110
3.897
4.021
4,493
+0.03(+0.67%)
Jul 29, 2020
4.012
4.030
3.920
3.994
10,989
+0.05(+1.37%)
Jul 28, 2020
3.913
3.994
3.859
3.940
8,288
+0.13(+3.54%)
Jul 27, 2020
3.778
3.903
3.760
3.805
6,672
+0.05(+1.44%)
Jul 24, 2020
3.699
3.895
3.699
3.751
5,348
+0.03(+0.72%)
Jul 23, 2020
3.787
3.949
3.689
3.724
67,142
-0.11(-2.81%)
Jul 22, 2020
3.823
3.877
3.778
3.832
18,388
+0.01(+0.23%)
Jul 21, 2020
3.790
3.994
3.769
3.823
68,155
+0.09(+2.40%)
Jul 20, 2020
3.886
3.904
3.724
3.733
10,313
-0.02(-0.48%)
Jul 17, 2020
3.733
3.805
3.724
3.751
3,677
-0.02(-0.48%)
Jul 16, 2020
3.805
3.805
3.689
3.769
6,294
+0.09(+2.44%)
Jul 15, 2020
3.679
3.787
3.626
3.680
30,863
+0.09(+2.50%)
Jul 14, 2020
3.707
3.724
3.545
3.590
27,118
+0.03(+0.74%)
Jul 13, 2020
3.707
3.724
3.554
3.564
67,806
-0.21(-5.46%)
Jul 10, 2020
3.787
3.823
3.689
3.769
10,251
+0.01(+0.24%)
Jul 09, 2020
3.662
3.877
3.644
3.760
9,676
+0.07(+1.95%)
Jul 08, 2020
3.671
3.689
3.590
3.689
19,585
+0.13(+3.79%)
Jul 07, 2020
3.662
3.940
3.554
3.554
58,584
-0.06(-1.74%)
Jul 06, 2020
3.617
3.698
3.590
3.617
10,635
-0.04(-1.15%)
Jul 02, 2020
3.697
3.707
3.590
3.659
5,459
-0.02(-0.56%)
Jul 01, 2020
3.698
3.698
3.599
3.680
5,384
+0.05(+1.36%)
Jun 30, 2020
3.608
3.738
3.608
3.630
14,705
+0.02(+0.62%)
Jun 29, 2020
3.689
3.698
3.602
3.608
8,966
-0.08(-2.19%)
Jun 26, 2020
3.680
3.751
3.554
3.689
36,658
+0.08(+2.24%)
Jun 25, 2020
3.599
3.698
3.554
3.608
18,524
-0.04(-0.99%)
Jun 24, 2020
3.653
3.769
3.626
3.644
29,157
-0.13(-3.56%)
Jun 23, 2020
3.617
4.631
3.572
3.778
689,838
+0.20(+5.65%)
Jun 22, 2020
3.635
3.671
3.545
3.576
14,026
-0.07(-1.85%)
Jun 19, 2020
3.644
3.787
3.563
3.644
26,742
-0.08(-2.05%)
Jun 18, 2020
3.810
3.810
3.608
3.720
13,883
+0.12(+3.37%)
Jun 17, 2020
3.760
4.074
3.599
3.599
4,407
+0.00(+0.00%)
Jun 16, 2020
3.590
3.931
3.514
3.599
13,284
+0.10(+2.82%)
Jun 15, 2020
3.724
3.841
3.500
3.500
2,628
-0.08(-2.26%)
Jun 12, 2020
3.940
3.940
3.581
3.581
6,016
+0.00(+0.00%)
Jun 11, 2020
3.846
3.846
3.392
3.581
61,130
-0.36(-9.11%)
Jun 10, 2020
3.991
3.991
3.904
3.940
6,559
-0.03(-0.68%)
Jun 09, 2020
4.083
4.083
3.904
3.967
4,204
-0.08(-2.00%)
Jun 08, 2020
3.707
4.066
3.707
4.048
19,372
+0.31(+8.41%)
Jun 05, 2020
3.787
3.899
3.698
3.733
13,259
-0.11(-2.80%)
Jun 04, 2020
3.733
3.859
3.698
3.841
28,396
+0.05(+1.42%)
Jun 03, 2020
3.796
3.850
3.715
3.787
16,252
+0.06(+1.69%)
Jun 02, 2020
3.796
3.823
3.707
3.724
5,154
+0.00(+0.00%)
Jun 01, 2020
3.769
3.814
3.698
3.724
9,779
-0.04(-1.19%)
May 29, 2020
3.635
3.823
3.615
3.769
30,864
+0.13(+3.70%)
May 28, 2020
3.563
3.715
3.540
3.635
86,894
+0.07(+2.02%)
May 27, 2020
3.572
3.590
3.520
3.563
16,427
+0.04(+1.28%)
May 26, 2020
3.572
3.581
3.491
3.518
17,433
-0.06(-1.75%)
May 22, 2020
3.581
3.590
3.527
3.581
26,964
+0.12(+3.37%)
May 21, 2020
3.572
3.715
3.464
3.464
17,904
-0.13(-3.50%)
May 20, 2020
3.581
3.675
3.572
3.590
23,400
+0.04(+1.01%)
May 19, 2020
3.633
3.633
3.540
3.554
10,617
-0.04(-1.00%)
May 18, 2020
3.545
3.648
3.527
3.590
21,237
+0.04(+1.27%)
May 15, 2020
3.540
3.597
3.484
3.545
3,677
-0.04(-1.00%)
May 14, 2020
3.581
3.581
3.536
3.581
6,145
+0.01(+0.25%)
May 13, 2020
3.536
3.724
3.527
3.572
14,422
-0.07(-1.97%)
May 12, 2020
3.617
3.760
3.500
3.644
8,887
-0.02(-0.49%)
May 11, 2020
3.689
3.787
3.653
3.662
20,224
+0.01(+0.25%)
May 08, 2020
3.671
3.760
3.599
3.653
7,242
+0.06(+1.75%)
May 07, 2020
3.503
3.608
3.503
3.590
12,972
+0.04(+1.01%)
May 06, 2020
3.590
3.590
3.410
3.554
20,710
+0.04(+1.02%)
May 05, 2020
3.572
3.751
3.500
3.518
13,699
-0.08(-2.24%)
May 04, 2020
3.510
3.729
3.493
3.599
37,945
+0.09(+2.52%)
May 01, 2020
3.537
3.537
3.502
3.510
5,428
-0.03(-0.75%)
Apr 30, 2020
3.522
3.537
3.502
3.537
16,997
+0.02(+0.50%)
Apr 29, 2020
3.572
3.599
3.510
3.519
11,374
+0.04(+1.27%)
Apr 28, 2020
3.717
3.717
3.461
3.475
13,930
+0.01(+0.26%)
Apr 27, 2020
3.776
3.776
3.449
3.466
19,686
+0.00(+0.00%)
Apr 24, 2020
3.749
3.749
3.466
3.466
6,785
+0.00(+0.00%)
Apr 23, 2020
3.369
3.616
3.360
3.466
9,027
+0.08(+2.43%)
Apr 22, 2020
3.705
3.705
3.316
3.384
53,553
-0.16(-4.56%)
Apr 21, 2020
3.625
3.745
3.537
3.546
13,413
-0.09(-2.43%)
Apr 20, 2020
3.387
3.731
3.369
3.634
27,558
+0.04(+1.23%)
Apr 17, 2020
3.696
3.714
3.590
3.590
3,279
-0.04(-0.98%)
Apr 16, 2020
3.443
3.749
3.443
3.625
5,136
+0.15(+4.33%)
Apr 15, 2020
3.413
3.537
3.360
3.475
10,329
+0.02(+0.46%)
Apr 14, 2020
3.413
3.731
3.413
3.459
19,941
-0.01(-0.20%)
Apr 13, 2020
3.581
3.923
3.457
3.466
25,443
-0.12(-3.45%)
Apr 09, 2020
3.449
3.736
3.400
3.590
46,594
+0.29(+8.85%)
Apr 08, 2020
3.369
3.439
3.298
3.298
10,824
+0.11(+3.32%)
Apr 07, 2020
3.227
3.369
3.192
3.192
17,334
+0.00(+0.00%)
Apr 06, 2020
3.307
3.355
3.157
3.192
25,339
+0.04(+1.40%)
Apr 03, 2020
3.351
3.404
3.148
3.148
11,422
-0.10(-3.00%)
Apr 02, 2020
3.219
3.395
3.219
3.245
5,278
-0.04(-1.26%)
Apr 01, 2020
3.307
3.378
3.139
3.287
5,414
-0.10(-2.95%)
Mar 31, 2020
3.210
3.413
3.112
3.387
21,821
+0.18(+5.51%)
Mar 30, 2020
3.139
3.413
3.139
3.210
10,582
+0.07(+2.25%)
Mar 27, 2020
3.174
3.404
3.130
3.139
13,005
-0.05(-1.66%)
Mar 26, 2020
3.157
3.360
3.041
3.192
31,352
-0.04(-1.10%)
Mar 25, 2020
3.174
3.413
3.095
3.227
5,636
+0.13(+4.29%)
Mar 24, 2020
3.051
3.192
3.006
3.095
13,574
+0.17(+5.74%)
Mar 23, 2020
3.183
3.183
2.918
2.927
18,298
-0.27(-8.31%)
Mar 20, 2020
3.148
3.247
2.874
3.192
18,999
-0.03(-0.82%)
Mar 19, 2020
3.192
3.502
2.741
3.219
45,581
-0.01(-0.27%)
Mar 18, 2020
3.457
3.663
3.227
3.227
11,567
-0.18(-5.19%)
Mar 17, 2020
3.652
3.652
3.404
3.404
27,113
-0.28(-7.68%)
Mar 16, 2020
3.785
3.891
3.581
3.687
22,316
-0.30(-7.54%)
Mar 13, 2020
4.124
4.191
3.988
3.988
65,028
-0.04(-0.88%)
Mar 12, 2020
3.944
4.262
3.785
4.023
204,979
+0.08(+2.02%)
Mar 11, 2020
3.988
4.078
3.785
3.944
83,844
-0.05(-1.33%)
Mar 10, 2020
4.165
4.165
3.988
3.997
19,282
-0.17(-4.03%)
Mar 09, 2020
3.961
4.165
3.882
4.165
139,250
+0.18(+4.43%)
Mar 06, 2020
3.988
4.059
3.988
3.988
36,642
+0.00(+0.00%)
Mar 05, 2020
3.988
4.023
3.979
3.988
36,877
-0.01(-0.22%)
Mar 04, 2020
4.014
4.050
3.988
3.997
11,038
-0.03(-0.66%)
Mar 03, 2020
4.023
4.147
3.988
4.023
17,547
-0.03(-0.66%)
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.