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
Acco Brands Corp
(NY:
ACCO
)
4.960
-0.190 (-3.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2020
4.089
4.230
4.023
4.172
1,361,565
+0.04(+1.00%)
Mar 30, 2020
4.337
4.337
3.949
4.131
735,097
-0.12(-2.91%)
Mar 27, 2020
4.040
4.461
3.941
4.255
1,046,314
+0.03(+0.78%)
Mar 26, 2020
3.825
4.230
3.709
4.222
1,400,902
+0.50(+13.30%)
Mar 25, 2020
3.445
3.784
3.305
3.726
1,524,107
+0.27(+7.89%)
Mar 24, 2020
3.346
3.503
3.238
3.453
958,024
+0.24(+7.46%)
Mar 23, 2020
3.272
3.387
2.900
3.214
731,411
-0.07(-2.02%)
Mar 20, 2020
3.362
3.627
3.247
3.280
1,359,458
-0.13(-3.87%)
Mar 19, 2020
3.354
3.585
2.941
3.412
1,181,530
+0.07(+1.98%)
Mar 18, 2020
3.767
3.941
3.300
3.346
1,104,239
-0.63(-15.80%)
Mar 17, 2020
3.990
4.110
3.784
3.974
1,317,022
+0.02(+0.52%)
Mar 16, 2020
4.059
4.320
3.937
3.953
1,494,749
-0.49(-11.01%)
Mar 13, 2020
5.233
5.273
4.336
4.442
1,745,748
-0.55(-11.09%)
Mar 12, 2020
5.135
5.534
4.964
4.996
1,216,378
-0.84(-14.39%)
Mar 11, 2020
5.722
5.893
5.665
5.836
943,221
-0.08(-1.38%)
Mar 10, 2020
6.105
6.158
5.665
5.917
1,156,604
-0.04(-0.68%)
Mar 09, 2020
6.162
6.537
5.926
5.958
1,272,284
-0.59(-8.97%)
Mar 06, 2020
6.349
6.659
6.325
6.545
1,221,987
-0.03(-0.50%)
Mar 05, 2020
6.684
6.806
6.504
6.578
819,069
-0.28(-4.04%)
Mar 04, 2020
6.667
6.912
6.602
6.855
1,080,159
+0.27(+4.08%)
Mar 03, 2020
6.724
6.977
6.561
6.586
805,289
-0.15(-2.30%)
Mar 02, 2020
6.512
6.749
6.455
6.741
1,017,851
+0.21(+3.25%)
Feb 28, 2020
6.439
6.732
6.374
6.529
1,132,178
-0.10(-1.48%)
Feb 27, 2020
6.529
6.765
6.439
6.626
1,782,919
-0.02(-0.37%)
Feb 26, 2020
6.920
6.985
6.643
6.651
1,050,631
-0.20(-2.97%)
Feb 25, 2020
7.050
7.128
6.847
6.855
1,002,775
-0.20(-2.77%)
Feb 24, 2020
7.393
7.393
7.042
7.050
661,826
-0.53(-6.99%)
Feb 21, 2020
7.702
7.702
7.523
7.580
494,806
-0.12(-1.59%)
Feb 20, 2020
7.670
7.800
7.580
7.702
542,726
-0.04(-0.53%)
Feb 19, 2020
7.833
7.874
7.727
7.743
434,514
-0.11(-1.35%)
Feb 18, 2020
7.963
8.020
7.821
7.849
566,453
-0.11(-1.33%)
Feb 14, 2020
8.265
8.314
7.914
7.955
604,368
-0.31(-3.75%)
Feb 13, 2020
8.354
8.656
8.118
8.265
1,454,806
-0.14(-1.65%)
Feb 12, 2020
7.882
9.275
7.882
8.403
3,897,398
+0.94(+12.55%)
Feb 11, 2020
7.482
7.580
7.442
7.466
434,518
+0.04(+0.55%)
Feb 10, 2020
7.458
7.499
7.356
7.425
245,989
-0.07(-0.98%)
Feb 07, 2020
7.507
7.523
7.393
7.499
298,503
-0.01(-0.11%)
Feb 06, 2020
7.507
7.564
7.433
7.507
427,917
+0.03(+0.44%)
Feb 05, 2020
7.270
7.507
7.262
7.474
398,950
+0.33(+4.68%)
Feb 04, 2020
7.132
7.303
7.124
7.140
491,471
+0.08(+1.15%)
Feb 03, 2020
7.075
7.173
7.026
7.058
499,446
+0.02(+0.23%)
Jan 31, 2020
7.311
7.385
7.022
7.042
558,605
-0.32(-4.32%)
Jan 30, 2020
7.140
7.360
7.140
7.360
492,961
+0.15(+2.15%)
Jan 29, 2020
7.376
7.409
7.197
7.205
577,251
-0.15(-2.00%)
Jan 28, 2020
7.442
7.482
7.344
7.352
332,045
-0.07(-0.88%)
Jan 27, 2020
7.336
7.442
7.327
7.417
503,900
+0.01(+0.11%)
Jan 24, 2020
7.417
7.442
7.344
7.409
371,871
-0.01(-0.11%)
Jan 23, 2020
7.409
7.482
7.327
7.417
305,377
+0.00(+0.00%)
Jan 22, 2020
7.417
7.482
7.368
7.417
327,056
+0.00(+0.00%)
Jan 21, 2020
7.433
7.433
7.230
7.417
551,723
-0.04(-0.55%)
Jan 17, 2020
7.637
7.637
7.425
7.458
298,135
-0.11(-1.51%)
Jan 16, 2020
7.556
7.605
7.515
7.572
358,536
+0.07(+0.98%)
Jan 15, 2020
7.376
7.523
7.352
7.499
432,252
+0.09(+1.21%)
Jan 14, 2020
7.295
7.425
7.254
7.409
422,268
+0.07(+0.89%)
Jan 13, 2020
7.205
7.344
7.156
7.344
502,629
+0.15(+2.04%)
Jan 10, 2020
7.091
7.213
7.042
7.197
451,129
+0.11(+1.61%)
Jan 09, 2020
7.246
7.246
7.050
7.083
462,354
-0.12(-1.70%)
Jan 08, 2020
7.246
7.262
7.132
7.205
540,396
-0.02(-0.34%)
Jan 07, 2020
7.352
7.376
7.132
7.230
572,356
-0.17(-2.31%)
Jan 06, 2020
7.270
7.490
7.217
7.401
975,924
+0.07(+1.00%)
Jan 03, 2020
7.344
7.401
7.262
7.327
494,070
-0.10(-1.32%)
Jan 02, 2020
7.662
7.662
7.368
7.425
619,879
-0.20(-2.67%)
Dec 31, 2019
7.588
7.674
7.578
7.629
387,207
+0.02(+0.32%)
Dec 30, 2019
7.613
7.670
7.531
7.605
351,225
-0.01(-0.11%)
Dec 27, 2019
7.719
7.719
7.580
7.613
301,693
-0.04(-0.53%)
Dec 26, 2019
7.784
7.784
7.637
7.653
220,271
-0.10(-1.26%)
Dec 24, 2019
7.751
7.776
7.686
7.751
291,632
-0.02(-0.21%)
Dec 23, 2019
7.882
7.914
7.735
7.768
336,408
-0.08(-1.04%)
Dec 20, 2019
7.784
7.874
7.759
7.849
1,062,245
+0.06(+0.73%)
Dec 19, 2019
7.890
7.890
7.735
7.792
472,959
-0.10(-1.24%)
Dec 18, 2019
7.857
7.906
7.808
7.890
556,083
+0.07(+0.94%)
Dec 17, 2019
7.800
7.825
7.727
7.816
550,156
+0.02(+0.21%)
Dec 16, 2019
7.825
7.906
7.784
7.800
627,101
+0.00(+0.00%)
Dec 13, 2019
7.759
7.825
7.613
7.800
764,846
+0.06(+0.74%)
Dec 12, 2019
7.694
7.743
7.645
7.743
530,267
+0.02(+0.21%)
Dec 11, 2019
7.539
7.727
7.466
7.727
681,227
+0.24(+3.16%)
Dec 10, 2019
7.539
7.572
7.474
7.490
675,242
-0.05(-0.65%)
Dec 09, 2019
7.556
7.588
7.499
7.539
462,330
-0.02(-0.32%)
Dec 06, 2019
7.474
7.711
7.474
7.564
560,077
+0.17(+2.32%)
Dec 05, 2019
7.311
7.433
7.299
7.393
1,019,805
+0.07(+1.00%)
Dec 04, 2019
7.246
7.433
7.221
7.319
564,858
+0.12(+1.70%)
Dec 03, 2019
7.279
7.327
7.128
7.197
687,070
-0.14(-1.89%)
Dec 02, 2019
7.458
7.486
7.303
7.336
775,574
-0.12(-1.64%)
Nov 29, 2019
7.442
7.539
7.393
7.458
176,550
-0.05(-0.65%)
Nov 27, 2019
7.474
7.556
7.446
7.507
336,414
+0.05(+0.71%)
Nov 26, 2019
7.527
7.608
7.429
7.454
620,372
-0.10(-1.29%)
Nov 25, 2019
7.413
7.664
7.405
7.551
719,084
+0.19(+2.53%)
Nov 22, 2019
7.478
7.551
7.365
7.365
427,275
-0.08(-1.09%)
Nov 21, 2019
7.688
7.745
7.446
7.446
705,403
-0.23(-3.06%)
Nov 20, 2019
7.624
7.753
7.624
7.680
901,403
+0.00(+0.00%)
Nov 19, 2019
7.624
7.721
7.616
7.680
709,221
+0.07(+0.96%)
Nov 18, 2019
7.591
7.664
7.559
7.608
500,567
+0.02(+0.32%)
Nov 15, 2019
7.648
7.693
7.551
7.583
454,212
-0.02(-0.21%)
Nov 14, 2019
7.543
7.656
7.535
7.599
443,544
+0.06(+0.86%)
Nov 13, 2019
7.527
7.608
7.454
7.535
1,009,658
-0.04(-0.53%)
Nov 12, 2019
7.608
7.672
7.567
7.575
486,368
+0.00(+0.00%)
Nov 11, 2019
7.486
7.599
7.486
7.575
367,485
+0.03(+0.43%)
Nov 08, 2019
7.519
7.593
7.486
7.543
480,159
-0.02(-0.21%)
Nov 07, 2019
7.648
7.705
7.543
7.559
446,472
-0.01(-0.11%)
Nov 06, 2019
7.656
7.705
7.543
7.567
555,812
-0.09(-1.16%)
Nov 05, 2019
7.697
7.777
7.559
7.656
617,300
+0.04(+0.53%)
Nov 04, 2019
7.486
7.688
7.486
7.616
1,068,522
+0.18(+2.39%)
Nov 01, 2019
7.470
7.502
7.332
7.438
1,002,454
+0.03(+0.44%)
Oct 31, 2019
7.260
7.486
7.235
7.405
1,421,363
+0.19(+2.58%)
Oct 30, 2019
7.842
7.858
7.114
7.219
1,691,658
-0.91(-11.24%)
Oct 29, 2019
8.093
8.202
7.988
8.134
1,031,916
+0.00(+0.00%)
Oct 28, 2019
8.134
8.295
8.117
8.134
921,506
+0.02(+0.20%)
Oct 25, 2019
8.117
8.304
8.093
8.117
653,146
+0.00(+0.00%)
Oct 24, 2019
8.166
8.215
8.053
8.117
670,545
-0.05(-0.59%)
Oct 23, 2019
7.964
8.190
7.923
8.166
957,495
+0.19(+2.44%)
Oct 22, 2019
7.996
8.061
7.899
7.972
836,985
-0.06(-0.71%)
Oct 21, 2019
8.004
8.093
7.952
8.028
868,297
+0.11(+1.33%)
Oct 18, 2019
7.891
7.956
7.875
7.923
468,545
+0.04(+0.51%)
Oct 17, 2019
7.802
7.899
7.769
7.883
621,719
+0.12(+1.56%)
Oct 16, 2019
7.697
7.802
7.672
7.761
438,100
+0.03(+0.42%)
Oct 15, 2019
7.802
7.862
7.713
7.729
299,377
-0.07(-0.93%)
Oct 14, 2019
7.850
7.869
7.753
7.802
377,492
-0.09(-1.13%)
Oct 11, 2019
7.915
8.004
7.875
7.891
516,857
+0.10(+1.25%)
Oct 10, 2019
7.786
7.854
7.769
7.794
456,737
+0.03(+0.42%)
Oct 09, 2019
7.737
7.790
7.705
7.761
403,944
+0.08(+1.05%)
Oct 08, 2019
7.656
7.721
7.591
7.680
513,736
-0.07(-0.94%)
Oct 07, 2019
7.761
7.818
7.656
7.753
661,915
-0.08(-1.03%)
Oct 04, 2019
7.640
7.842
7.640
7.834
497,335
+0.17(+2.22%)
Oct 03, 2019
7.697
7.729
7.519
7.664
397,672
-0.10(-1.25%)
Oct 02, 2019
7.761
7.777
7.591
7.761
775,447
-0.06(-0.72%)
Oct 01, 2019
8.020
8.158
7.818
7.818
622,389
-0.17(-2.13%)
Sep 30, 2019
8.028
8.109
7.923
7.988
640,392
-0.04(-0.50%)
Sep 27, 2019
7.980
8.101
7.956
8.028
445,439
+0.08(+1.02%)
Sep 26, 2019
7.964
8.032
7.846
7.947
347,742
-0.04(-0.51%)
Sep 25, 2019
7.818
8.036
7.818
7.988
510,142
+0.19(+2.39%)
Sep 24, 2019
7.907
8.004
7.794
7.802
702,181
-0.11(-1.43%)
Sep 23, 2019
7.794
7.947
7.769
7.915
781,731
+0.12(+1.56%)
Sep 20, 2019
7.826
7.867
7.729
7.794
1,732,455
+0.04(+0.52%)
Sep 19, 2019
7.826
7.842
7.713
7.753
761,390
+0.01(+0.10%)
Sep 18, 2019
7.850
7.875
7.664
7.745
676,532
-0.11(-1.44%)
Sep 17, 2019
7.858
7.915
7.794
7.858
620,858
-0.07(-0.92%)
Sep 16, 2019
8.077
8.077
7.883
7.931
533,206
-0.19(-2.29%)
Sep 13, 2019
8.223
8.274
8.049
8.117
663,401
-0.03(-0.40%)
Sep 12, 2019
8.126
8.190
7.980
8.150
599,975
+0.04(+0.50%)
Sep 11, 2019
8.045
8.109
7.907
8.109
530,591
+0.12(+1.52%)
Sep 10, 2019
7.729
8.085
7.656
7.988
906,223
+0.27(+3.46%)
Sep 09, 2019
7.551
7.721
7.531
7.721
806,121
+0.19(+2.47%)
Sep 06, 2019
7.519
7.583
7.446
7.535
492,763
+0.02(+0.22%)
Sep 05, 2019
7.567
7.652
7.466
7.519
730,751
+0.08(+1.09%)
Sep 04, 2019
7.381
7.514
7.332
7.438
596,058
+0.15(+2.11%)
Sep 03, 2019
7.438
7.478
7.284
7.284
632,283
-0.22(-2.91%)
Aug 30, 2019
7.527
7.632
7.470
7.502
581,603
+0.00(+0.00%)
Aug 29, 2019
7.583
7.656
7.502
7.502
634,648
+0.00(+0.00%)
Aug 28, 2019
7.308
7.608
7.261
7.502
772,559
+0.19(+2.66%)
Aug 27, 2019
7.616
7.656
7.308
7.308
748,615
-0.24(-3.22%)
Aug 26, 2019
7.842
7.842
7.543
7.551
705,786
-0.16(-2.10%)
Aug 23, 2019
7.899
8.020
7.713
7.713
905,952
-0.25(-3.15%)
Aug 22, 2019
7.850
8.004
7.830
7.964
953,365
+0.15(+1.86%)
Aug 21, 2019
7.778
7.874
7.754
7.818
778,727
+0.12(+1.57%)
Aug 20, 2019
7.681
7.741
7.641
7.697
570,513
+0.01(+0.10%)
Aug 19, 2019
7.794
7.890
7.661
7.689
724,019
+0.01(+0.10%)
Aug 16, 2019
7.625
7.746
7.617
7.681
672,246
+0.08(+1.06%)
Aug 15, 2019
7.577
7.673
7.528
7.601
685,508
+0.05(+0.64%)
Aug 14, 2019
7.569
7.649
7.480
7.553
726,357
-0.14(-1.78%)
Aug 13, 2019
7.536
7.798
7.536
7.689
533,704
+0.12(+1.59%)
Aug 12, 2019
7.496
7.593
7.392
7.569
471,818
+0.04(+0.53%)
Aug 09, 2019
7.641
7.681
7.392
7.528
1,102,052
-0.18(-2.30%)
Aug 08, 2019
7.593
7.746
7.528
7.705
809,550
+0.20(+2.68%)
Aug 07, 2019
7.689
7.689
7.396
7.504
1,086,028
-0.19(-2.41%)
Aug 06, 2019
7.729
7.794
7.577
7.689
776,316
+0.02(+0.21%)
Aug 05, 2019
7.593
7.713
7.416
7.673
924,867
-0.08(-1.04%)
Aug 02, 2019
7.794
7.802
7.545
7.754
805,651
-0.06(-0.82%)
Aug 01, 2019
7.866
8.083
7.762
7.818
1,510,716
-0.05(-0.61%)
Jul 31, 2019
7.158
7.890
7.033
7.866
3,127,665
+1.32(+20.15%)
Jul 30, 2019
6.515
6.648
6.507
6.547
708,836
-0.02(-0.25%)
Jul 29, 2019
6.507
6.611
6.459
6.563
580,648
+0.02(+0.37%)
Jul 26, 2019
6.507
6.603
6.451
6.539
594,043
+0.07(+1.12%)
Jul 25, 2019
6.611
6.652
6.451
6.467
596,045
-0.16(-2.43%)
Jul 24, 2019
6.394
6.644
6.394
6.628
500,517
+0.20(+3.13%)
Jul 23, 2019
6.314
6.474
6.309
6.426
596,398
+0.13(+2.04%)
Jul 22, 2019
6.330
6.382
6.233
6.298
516,109
-0.03(-0.51%)
Jul 19, 2019
6.322
6.402
6.306
6.330
465,736
-0.01(-0.13%)
Jul 18, 2019
6.153
6.378
6.129
6.338
430,096
+0.17(+2.74%)
Jul 17, 2019
6.233
6.274
6.145
6.169
981,180
-0.10(-1.54%)
Jul 16, 2019
6.209
6.338
6.209
6.266
503,858
+0.04(+0.65%)
Jul 15, 2019
6.242
6.258
6.000
6.225
789,962
-0.01(-0.13%)
Jul 12, 2019
6.089
6.266
6.065
6.233
618,287
+0.14(+2.38%)
Jul 11, 2019
6.242
6.244
6.016
6.089
708,287
-0.16(-2.57%)
Jul 10, 2019
6.290
6.378
6.209
6.250
382,486
-0.02(-0.26%)
Jul 09, 2019
6.250
6.302
6.137
6.266
538,625
-0.04(-0.64%)
Jul 08, 2019
6.330
6.378
6.282
6.306
591,935
-0.02(-0.38%)
Jul 05, 2019
6.185
6.354
6.145
6.330
411,404
+0.10(+1.55%)
Jul 03, 2019
6.338
6.402
6.233
6.233
390,019
-0.10(-1.52%)
Jul 02, 2019
6.233
6.330
6.169
6.330
533,382
+0.07(+1.16%)
Jul 01, 2019
6.410
6.467
6.217
6.258
503,437
-0.07(-1.14%)
Jun 28, 2019
6.193
6.382
6.193
6.330
981,701
+0.14(+2.34%)
Jun 27, 2019
5.960
6.185
5.960
6.185
745,773
+0.24(+4.06%)
Jun 26, 2019
5.896
6.048
5.896
5.944
633,411
+0.06(+0.96%)
Jun 25, 2019
5.936
5.936
5.831
5.888
961,315
-0.06(-0.95%)
Jun 24, 2019
6.137
6.145
5.944
5.944
1,071,457
-0.20(-3.27%)
Jun 21, 2019
6.314
6.314
6.137
6.145
1,077,061
-0.20(-3.17%)
Jun 20, 2019
6.394
6.426
6.314
6.346
828,365
+0.00(+0.00%)
Jun 19, 2019
6.410
6.547
6.322
6.346
837,575
-0.04(-0.63%)
Jun 18, 2019
6.193
6.414
6.169
6.386
1,837,460
+0.23(+3.66%)
Jun 17, 2019
6.193
6.217
6.105
6.161
649,648
-0.04(-0.65%)
Jun 14, 2019
6.266
6.274
6.177
6.201
590,438
-0.06(-0.90%)
Jun 13, 2019
6.209
6.298
6.177
6.258
606,020
+0.08(+1.30%)
Jun 12, 2019
6.298
6.298
6.145
6.177
737,231
-0.12(-1.92%)
Jun 11, 2019
6.306
6.402
6.258
6.298
565,040
+0.06(+0.90%)
Jun 10, 2019
6.225
6.322
6.169
6.242
732,163
+0.06(+1.04%)
Jun 07, 2019
6.145
6.274
6.137
6.177
548,290
+0.08(+1.32%)
Jun 06, 2019
6.089
6.141
5.944
6.097
632,426
+0.00(+0.00%)
Jun 05, 2019
6.201
6.242
6.069
6.097
623,997
-0.10(-1.69%)
Jun 04, 2019
6.024
6.242
5.992
6.201
1,062,997
+0.24(+4.05%)
Jun 03, 2019
5.896
6.024
5.863
5.960
911,990
+0.05(+0.82%)
May 31, 2019
5.960
6.000
5.831
5.912
671,873
-0.14(-2.26%)
May 30, 2019
6.073
6.539
6.024
6.048
1,022,221
-0.01(-0.13%)
May 29, 2019
6.161
6.217
6.048
6.057
1,200,280
-0.16(-2.59%)
May 28, 2019
6.298
6.378
6.201
6.217
677,206
-0.08(-1.28%)
May 24, 2019
6.266
6.310
6.209
6.298
449,697
+0.06(+0.90%)
May 23, 2019
6.258
6.295
6.193
6.242
576,303
-0.07(-1.15%)
May 22, 2019
6.346
6.482
6.258
6.314
536,855
-0.04(-0.63%)
May 21, 2019
6.234
6.382
6.182
6.354
1,749,707
+0.17(+2.71%)
May 20, 2019
6.242
6.302
6.166
6.186
902,188
-0.13(-2.02%)
May 17, 2019
6.466
6.537
6.298
6.314
1,047,584
-0.22(-3.42%)
May 16, 2019
6.545
6.641
6.506
6.537
608,318
+0.00(+0.00%)
May 15, 2019
6.537
6.645
6.489
6.537
747,175
-0.07(-1.09%)
May 14, 2019
6.545
6.673
6.545
6.609
521,528
+0.06(+0.85%)
May 13, 2019
6.529
6.605
6.505
6.553
1,165,411
-0.14(-2.03%)
May 10, 2019
6.777
6.793
6.641
6.689
404,651
-0.14(-1.99%)
May 09, 2019
6.593
6.849
6.577
6.825
512,675
+0.14(+2.15%)
May 08, 2019
6.713
6.809
6.681
6.681
625,393
-0.06(-0.83%)
May 07, 2019
6.865
6.921
6.681
6.737
574,477
-0.22(-3.10%)
May 06, 2019
6.729
7.088
6.673
6.952
632,899
+0.11(+1.63%)
May 03, 2019
6.625
6.849
6.601
6.841
901,008
+0.29(+4.38%)
May 02, 2019
7.328
7.328
6.537
6.553
815,272
-0.50(-7.13%)
May 01, 2019
7.288
7.391
7.056
7.056
539,664
-0.24(-3.28%)
Apr 30, 2019
7.312
7.324
7.192
7.296
683,427
+0.02(+0.22%)
Apr 29, 2019
7.264
7.336
7.208
7.280
305,177
+0.09(+1.22%)
Apr 26, 2019
7.048
7.224
7.048
7.192
294,155
+0.15(+2.15%)
Apr 25, 2019
7.104
7.104
6.929
7.040
354,302
-0.10(-1.45%)
Apr 24, 2019
7.000
7.168
7.000
7.144
359,912
+0.11(+1.59%)
Apr 23, 2019
6.857
7.064
6.809
7.032
372,016
+0.20(+2.92%)
Apr 22, 2019
6.992
7.064
6.825
6.833
531,566
-0.22(-3.06%)
Apr 18, 2019
7.080
7.128
7.016
7.048
258,200
-0.06(-0.90%)
Apr 17, 2019
7.104
7.192
7.072
7.112
376,783
+0.05(+0.68%)
Apr 16, 2019
6.968
7.072
6.936
7.064
479,249
+0.12(+1.72%)
Apr 15, 2019
7.008
7.104
6.897
6.944
294,559
-0.07(-1.02%)
Apr 12, 2019
7.032
7.104
6.976
7.016
391,121
+0.02(+0.23%)
Apr 11, 2019
6.960
7.056
6.956
7.000
299,299
+0.04(+0.57%)
Apr 10, 2019
6.849
6.976
6.833
6.960
365,183
+0.15(+2.23%)
Apr 09, 2019
6.913
6.921
6.793
6.809
696,869
-0.15(-2.18%)
Apr 08, 2019
6.968
7.072
6.936
6.960
421,880
-0.02(-0.34%)
Apr 05, 2019
6.936
7.016
6.936
6.984
715,469
+0.05(+0.69%)
Apr 04, 2019
6.936
7.000
6.881
6.936
571,244
+0.01(+0.12%)
Apr 03, 2019
7.000
7.088
6.913
6.929
379,264
-0.02(-0.23%)
Apr 02, 2019
6.936
7.016
6.921
6.944
472,124
+0.00(+0.00%)
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.