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
United Microelectronics Corp ADR
(NY:
UMC
)
8.060
+0.120 (+1.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2017
1.503
1.503
1.472
1.472
2,726,160
-0.01(-0.52%)
Mar 30, 2017
1.510
1.518
1.472
1.480
18,315,202
-0.02(-1.52%)
Mar 29, 2017
1.510
1.518
1.503
1.503
861,155
-0.01(-0.51%)
Mar 28, 2017
1.503
1.510
1.491
1.510
1,730,856
+0.01(+0.51%)
Mar 27, 2017
1.518
1.518
1.484
1.503
5,771,375
-0.01(-0.51%)
Mar 24, 2017
1.518
1.518
1.495
1.510
629,985
+0.00(+0.00%)
Mar 23, 2017
1.510
1.518
1.495
1.510
633,459
+0.02(+1.54%)
Mar 22, 2017
1.510
1.510
1.472
1.487
3,103,771
-0.01(-0.51%)
Mar 21, 2017
1.526
1.526
1.484
1.495
2,352,348
-0.02(-1.51%)
Mar 20, 2017
1.526
1.526
1.506
1.518
2,330,900
+0.02(+1.02%)
Mar 17, 2017
1.533
1.533
1.503
1.503
2,206,313
-0.02(-1.50%)
Mar 16, 2017
1.533
1.541
1.518
1.526
1,176,663
+0.02(+1.52%)
Mar 15, 2017
1.487
1.503
1.487
1.503
1,121,462
+0.02(+1.03%)
Mar 14, 2017
1.510
1.510
1.480
1.487
367,242
-0.02(-1.01%)
Mar 13, 2017
1.495
1.503
1.495
1.503
533,617
+0.00(+0.00%)
Mar 10, 2017
1.487
1.503
1.487
1.503
444,609
+0.02(+1.55%)
Mar 09, 2017
1.510
1.510
1.480
1.480
690,011
-0.03(-2.02%)
Mar 08, 2017
1.510
1.526
1.503
1.510
1,123,255
-0.02(-1.49%)
Mar 07, 2017
1.503
1.533
1.503
1.533
2,919,230
+0.05(+3.61%)
Mar 06, 2017
1.480
1.487
1.472
1.480
715,836
-0.02(-1.02%)
Mar 03, 2017
1.495
1.503
1.487
1.495
564,859
-0.01(-0.51%)
Mar 02, 2017
1.495
1.510
1.495
1.503
922,106
-0.03(-1.99%)
Mar 01, 2017
1.548
1.548
1.518
1.533
1,216,265
-0.02(-1.47%)
Feb 28, 2017
1.556
1.564
1.541
1.556
1,404,951
+0.00(+0.00%)
Feb 27, 2017
1.571
1.571
1.556
1.556
996,825
+0.00(+0.00%)
Feb 24, 2017
1.548
1.579
1.541
1.556
4,447,949
+0.08(+5.70%)
Feb 23, 2017
1.464
1.487
1.457
1.472
3,506,152
+0.01(+0.52%)
Feb 22, 2017
1.457
1.464
1.442
1.464
1,988,283
+0.00(+0.00%)
Feb 21, 2017
1.457
1.472
1.442
1.464
1,273,202
+0.00(+0.00%)
Feb 17, 2017
1.464
1.464
1.464
0
+0.02(+1.59%)
Feb 16, 2017
1.442
1.449
1.430
1.442
771,064
+0.01(+0.53%)
Feb 15, 2017
1.442
1.449
1.434
1.434
535,236
+0.00(+0.00%)
Feb 14, 2017
1.426
1.442
1.411
1.434
1,407,864
-0.01(-0.53%)
Feb 13, 2017
1.411
1.449
1.403
1.442
1,880,685
+0.05(+3.28%)
Feb 10, 2017
1.403
1.411
1.388
1.396
1,496,139
+0.00(+0.00%)
Feb 09, 2017
1.411
1.411
1.388
1.396
1,146,739
+0.00(+0.00%)
Feb 08, 2017
1.403
1.411
1.388
1.396
2,340,270
+0.01(+0.55%)
Feb 07, 2017
1.419
1.419
1.388
1.388
873,080
-0.02(-1.09%)
Feb 06, 2017
1.403
1.411
1.388
1.403
2,674,936
+0.02(+1.10%)
Feb 03, 2017
1.411
1.419
1.381
1.388
4,111,411
-0.02(-1.09%)
Feb 02, 2017
1.419
1.419
1.396
1.403
2,199,360
-0.03(-2.13%)
Feb 01, 2017
1.381
1.445
1.381
1.434
3,908,783
+0.05(+3.87%)
Jan 31, 2017
1.411
1.411
1.381
1.381
2,464,110
-0.02(-1.09%)
Jan 30, 2017
1.411
1.411
1.388
1.396
1,842,377
-0.02(-1.08%)
Jan 27, 2017
1.396
1.419
1.373
1.411
1,982,637
+0.02(+1.09%)
Jan 26, 2017
1.373
1.403
1.350
1.396
3,221,074
+0.04(+2.81%)
Jan 25, 2017
1.373
1.381
1.342
1.358
1,575,566
-0.01(-0.56%)
Jan 24, 2017
1.388
1.396
1.350
1.365
4,542,960
-0.01(-0.56%)
Jan 23, 2017
1.411
1.411
1.365
1.373
5,158,441
-0.04(-2.70%)
Jan 20, 2017
1.411
1.423
1.388
1.411
2,223,303
+0.02(+1.09%)
Jan 19, 2017
1.419
1.419
1.381
1.396
1,229,420
-0.02(-1.61%)
Jan 18, 2017
1.403
1.426
1.403
1.419
679,512
+0.01(+0.54%)
Jan 17, 2017
1.419
1.434
1.403
1.411
1,365,898
-0.02(-1.60%)
Jan 13, 2017
1.434
1.434
1.434
0
+0.01(+0.53%)
Jan 12, 2017
1.434
1.434
1.403
1.426
5,131,187
+0.00(+0.00%)
Jan 11, 2017
1.411
1.434
1.396
1.426
1,770,971
+0.02(+1.08%)
Jan 10, 2017
1.396
1.411
1.388
1.411
1,141,377
+0.02(+1.09%)
Jan 09, 2017
1.388
1.411
1.373
1.396
2,199,919
+0.02(+1.67%)
Jan 06, 2017
1.373
1.388
1.373
1.373
1,441,247
+0.02(+1.12%)
Jan 05, 2017
1.373
1.381
1.358
1.358
1,843,993
+0.02(+1.14%)
Jan 04, 2017
1.358
1.373
1.339
1.342
1,787,310
-0.02(-1.12%)
Jan 03, 2017
1.342
1.365
1.342
1.358
1,243,872
+0.02(+1.71%)
Dec 30, 2016
1.335
1.335
1.335
0
+0.00(+0.00%)
Dec 29, 2016
1.350
1.358
1.335
1.335
1,218,374
-0.02(-1.13%)
Dec 28, 2016
1.365
1.365
1.342
1.350
1,245,528
+0.00(+0.00%)
Dec 27, 2016
1.358
1.365
1.342
1.350
1,584,751
-0.01(-0.56%)
Dec 23, 2016
1.358
1.358
1.358
0
-0.01(-0.56%)
Dec 22, 2016
1.381
1.381
1.358
1.365
955,749
-0.01(-0.56%)
Dec 21, 2016
1.373
1.381
1.365
1.373
1,073,109
+0.00(+0.00%)
Dec 20, 2016
1.358
1.388
1.358
1.373
666,361
+0.01(+0.56%)
Dec 19, 2016
1.396
1.403
1.358
1.365
1,796,750
-0.01(-0.56%)
Dec 16, 2016
1.388
1.388
1.373
1.373
856,374
-0.02(-1.64%)
Dec 15, 2016
1.365
1.396
1.365
1.396
909,365
+0.03(+2.23%)
Dec 14, 2016
1.365
1.381
1.365
1.365
838,017
-0.02(-1.10%)
Dec 13, 2016
1.381
1.396
1.365
1.381
987,030
-0.02(-1.09%)
Dec 12, 2016
1.388
1.396
1.381
1.396
503,810
+0.01(+0.55%)
Dec 09, 2016
1.396
1.411
1.388
1.388
957,968
-0.02(-1.62%)
Dec 08, 2016
1.381
1.411
1.381
1.411
1,022,057
+0.02(+1.09%)
Dec 07, 2016
1.373
1.396
1.373
1.396
788,029
+0.02(+1.11%)
Dec 06, 2016
1.365
1.381
1.365
1.381
492,484
+0.02(+1.69%)
Dec 05, 2016
1.358
1.373
1.358
1.358
809,961
-0.02(-1.66%)
Dec 02, 2016
1.381
1.381
1.365
1.381
1,008,293
+0.02(+1.69%)
Dec 01, 2016
1.381
1.396
1.350
1.358
1,573,152
-0.03(-2.20%)
Nov 30, 2016
1.388
1.388
1.373
1.388
921,906
-0.01(-0.55%)
Nov 29, 2016
1.388
1.396
1.381
1.396
464,807
+0.01(+0.55%)
Nov 28, 2016
1.396
1.396
1.388
1.388
376,107
-0.02(-1.09%)
Nov 25, 2016
1.403
1.403
1.388
1.403
352,203
-0.01(-0.54%)
Nov 23, 2016
1.411
1.411
1.411
0
+0.02(+1.09%)
Nov 22, 2016
1.411
1.411
1.381
1.396
1,864,408
-0.01(-0.54%)
Nov 21, 2016
1.403
1.403
1.396
1.403
535,968
-0.02(-1.08%)
Nov 18, 2016
1.381
1.426
1.373
1.419
2,499,998
+0.05(+3.33%)
Nov 17, 2016
1.388
1.388
1.365
1.373
381,172
+0.01(+0.56%)
Nov 16, 2016
1.365
1.373
1.365
1.365
865,124
-0.02(-1.10%)
Nov 15, 2016
1.365
1.381
1.365
1.381
594,072
+0.01(+0.56%)
Nov 14, 2016
1.373
1.373
1.365
1.373
444,721
+0.01(+0.56%)
Nov 11, 2016
1.373
1.374
1.358
1.365
1,103,852
-0.02(-1.65%)
Nov 10, 2016
1.411
1.412
1.388
1.388
844,372
-0.02(-1.09%)
Nov 09, 2016
1.403
1.419
1.403
1.403
456,419
-0.02(-1.60%)
Nov 08, 2016
1.419
1.434
1.419
1.426
630,616
-0.01(-0.53%)
Nov 07, 2016
1.411
1.434
1.411
1.434
683,869
+0.03(+2.17%)
Nov 04, 2016
1.411
1.419
1.403
1.403
753,096
-0.01(-0.54%)
Nov 03, 2016
1.426
1.434
1.411
1.411
492,654
-0.02(-1.07%)
Nov 02, 2016
1.449
1.464
1.419
1.426
1,674,911
-0.04(-2.60%)
Nov 01, 2016
1.457
1.472
1.434
1.464
2,452,193
+0.02(+1.05%)
Oct 31, 2016
1.442
1.449
1.434
1.449
763,144
+0.02(+1.60%)
Oct 28, 2016
1.426
1.434
1.426
1.426
943,235
+0.02(+1.63%)
Oct 27, 2016
1.419
1.426
1.403
1.403
678,752
+0.01(+0.55%)
Oct 26, 2016
1.434
1.434
1.396
1.396
2,079,939
-0.05(-3.17%)
Oct 25, 2016
1.442
1.449
1.434
1.442
1,337,166
-0.01(-0.53%)
Oct 24, 2016
1.426
1.464
1.419
1.449
5,082,137
+0.04(+2.70%)
Oct 21, 2016
1.403
1.419
1.403
1.411
992,672
+0.01(+0.54%)
Oct 20, 2016
1.419
1.442
1.403
1.403
1,591,182
-0.02(-1.08%)
Oct 19, 2016
1.434
1.434
1.419
1.419
787,267
-0.02(-1.59%)
Oct 18, 2016
1.426
1.442
1.426
1.442
863,568
+0.02(+1.07%)
Oct 17, 2016
1.426
1.434
1.419
1.426
624,812
-0.01(-0.53%)
Oct 14, 2016
1.426
1.449
1.419
1.434
697,242
+0.02(+1.62%)
Oct 13, 2016
1.419
1.421
1.400
1.411
1,085,684
-0.02(-1.60%)
Oct 12, 2016
1.419
1.442
1.419
1.434
1,275,054
+0.01(+0.53%)
Oct 11, 2016
1.411
1.453
1.411
1.426
2,511,037
+0.00(+0.00%)
Oct 10, 2016
1.419
1.426
1.411
1.426
587,295
+0.02(+1.63%)
Oct 07, 2016
1.419
1.419
1.388
1.403
930,686
+0.01(+0.55%)
Oct 06, 2016
1.411
1.411
1.388
1.396
1,081,813
+0.00(+0.00%)
Oct 05, 2016
1.419
1.419
1.396
1.396
1,071,988
-0.01(-0.54%)
Oct 04, 2016
1.403
1.419
1.396
1.403
1,043,679
+0.00(+0.00%)
Oct 03, 2016
1.411
1.426
1.403
1.403
975,837
-0.01(-0.54%)
Sep 30, 2016
1.411
1.434
1.411
1.411
1,488,095
+0.00(+0.00%)
Sep 29, 2016
1.411
1.419
1.403
1.411
829,434
+0.00(+0.00%)
Sep 28, 2016
1.426
1.434
1.403
1.411
938,596
+0.00(+0.00%)
Sep 27, 2016
1.411
1.419
1.403
1.411
1,113,323
+0.00(+0.00%)
Sep 26, 2016
1.419
1.426
1.411
1.411
653,639
-0.02(-1.07%)
Sep 23, 2016
1.434
1.434
1.419
1.426
780,276
-0.01(-0.53%)
Sep 22, 2016
1.442
1.449
1.434
1.434
910,308
-0.01(-0.53%)
Sep 21, 2016
1.434
1.442
1.419
1.442
939,487
+0.03(+2.16%)
Sep 20, 2016
1.411
1.419
1.403
1.411
811,411
+0.01(+0.54%)
Sep 19, 2016
1.403
1.411
1.396
1.403
712,983
+0.01(+0.55%)
Sep 16, 2016
1.396
1.411
1.388
1.396
557,218
+0.01(+0.55%)
Sep 15, 2016
1.388
1.403
1.388
1.388
633,036
-0.01(-0.55%)
Sep 14, 2016
1.396
1.396
1.388
1.396
651,012
+0.00(+0.00%)
Sep 13, 2016
1.411
1.419
1.396
1.396
513,032
-0.03(-2.14%)
Sep 12, 2016
1.411
1.426
1.411
1.426
449,202
+0.01(+0.54%)
Sep 09, 2016
1.411
1.426
1.411
1.419
548,184
-0.01(-0.53%)
Sep 08, 2016
1.449
1.457
1.426
1.426
822,502
-0.02(-1.58%)
Sep 07, 2016
1.457
1.472
1.442
1.449
2,626,261
+0.01(+0.53%)
Sep 06, 2016
1.449
1.457
1.445
1.442
726,697
+0.02(+1.07%)
Sep 02, 2016
1.434
1.426
1.426
1.426
897,014
+0.01(+0.54%)
Sep 01, 2016
1.434
1.434
1.411
1.419
3,034,113
+0.00(+0.00%)
Aug 31, 2016
1.419
1.426
1.411
1.419
653,095
-0.02(-1.06%)
Aug 30, 2016
1.434
1.449
1.421
1.434
940,358
+0.01(+0.53%)
Aug 29, 2016
1.426
1.449
1.426
1.426
907,754
-0.02(-1.06%)
Aug 26, 2016
1.464
1.464
1.426
1.442
857,491
-0.01(-0.53%)
Aug 25, 2016
1.457
1.480
1.449
1.449
606,826
+0.02(+1.06%)
Aug 24, 2016
1.419
1.434
1.411
1.434
1,342,703
+0.01(+0.53%)
Aug 23, 2016
1.403
1.426
1.403
1.426
1,476,172
+0.02(+1.63%)
Aug 22, 2016
1.419
1.426
1.396
1.403
850,117
-0.02(-1.60%)
Aug 19, 2016
1.434
1.442
1.419
1.426
705,190
-0.02(-1.06%)
Aug 18, 2016
1.442
1.449
1.426
1.442
673,327
-0.01(-0.53%)
Aug 17, 2016
1.434
1.449
1.434
1.449
623,880
-0.01(-0.52%)
Aug 16, 2016
1.449
1.464
1.434
1.457
1,423,852
-0.02(-1.04%)
Aug 15, 2016
1.480
1.480
1.457
1.472
683,920
+0.00(+0.00%)
Aug 12, 2016
1.495
1.503
1.472
1.472
858,298
-0.02(-1.53%)
Aug 11, 2016
1.480
1.495
1.480
1.495
596,311
+0.02(+1.03%)
Aug 10, 2016
1.480
1.480
1.472
1.480
438,527
+0.01(+0.52%)
Aug 09, 2016
1.472
1.472
1.457
1.472
755,019
+0.02(+1.58%)
Aug 08, 2016
1.480
1.487
1.442
1.449
1,240,780
-0.02(-1.55%)
Aug 05, 2016
1.464
1.480
1.464
1.472
876,689
+0.01(+0.52%)
Aug 04, 2016
1.457
1.464
1.457
1.464
1,371,235
+0.02(+1.59%)
Aug 03, 2016
1.449
1.449
1.434
1.442
1,019,416
-0.01(-0.53%)
Aug 02, 2016
1.472
1.487
1.449
1.449
1,718,890
-0.03(-2.06%)
Aug 01, 2016
1.457
1.480
1.442
1.480
754,580
+0.04(+2.65%)
Jul 29, 2016
1.457
1.457
1.434
1.442
1,460,285
-0.02(-1.05%)
Jul 28, 2016
1.464
1.472
1.442
1.457
2,443,835
+0.01(+0.53%)
Jul 27, 2016
1.518
1.518
1.449
1.449
6,823,943
-0.07(-4.52%)
Jul 26, 2016
1.503
1.526
1.503
1.518
2,345,730
+0.03(+2.05%)
Jul 25, 2016
1.510
1.510
1.487
1.487
430,252
-0.02(-1.51%)
Jul 22, 2016
1.518
1.518
1.503
1.510
831,951
-0.02(-1.00%)
Jul 21, 2016
1.526
1.533
1.518
1.526
922,325
+0.02(+1.01%)
Jul 20, 2016
1.518
1.518
1.495
1.510
615,494
+0.02(+1.02%)
Jul 19, 2016
1.526
1.526
1.495
1.495
2,493,379
-0.04(-2.49%)
Jul 18, 2016
1.541
1.541
1.526
1.533
774,845
+0.01(+0.50%)
Jul 15, 2016
1.533
1.533
1.518
1.526
1,501,926
-0.01(-0.50%)
Jul 14, 2016
1.548
1.548
1.518
1.533
1,332,188
+0.01(+0.50%)
Jul 13, 2016
1.541
1.541
1.518
1.526
2,415,346
-0.01(-0.50%)
Jul 12, 2016
1.541
1.556
1.526
1.533
5,481,243
+0.01(+0.51%)
Jul 11, 2016
1.489
1.540
1.489
1.525
2,132,820
+0.06(+3.98%)
Jul 08, 2016
1.474
1.467
1.467
1.467
529,532
+0.00(+0.00%)
Jul 07, 2016
1.423
1.474
1.423
1.467
1,290,799
+0.04(+3.08%)
Jul 06, 2016
1.416
1.430
1.409
1.423
754,764
-0.01(-1.01%)
Jul 05, 2016
1.430
1.445
1.423
1.438
412,495
-0.01(-0.51%)
Jul 01, 2016
1.445
1.445
1.445
1.445
947,462
-0.01(-0.50%)
Jun 30, 2016
1.445
1.452
1.445
1.452
465,546
-0.01(-0.50%)
Jun 29, 2016
1.460
1.460
1.452
1.460
457,655
+0.01(+0.50%)
Jun 28, 2016
1.409
1.460
1.409
1.452
1,246,066
+0.02(+1.53%)
Jun 27, 2016
1.416
1.430
1.401
1.430
863,545
+0.03(+2.08%)
Jun 24, 2016
1.379
1.409
1.379
1.401
640,575
-0.05(-3.52%)
Jun 23, 2016
1.452
1.460
1.445
1.452
1,653,312
+0.02(+1.53%)
Jun 22, 2016
1.423
1.438
1.423
1.430
671,876
+0.01(+0.51%)
Jun 21, 2016
1.409
1.423
1.394
1.423
1,930,918
+0.01(+0.52%)
Jun 20, 2016
1.409
1.427
1.409
1.416
632,133
+0.03(+2.11%)
Jun 17, 2016
1.401
1.401
1.379
1.387
982,259
+0.01(+1.06%)
Jun 16, 2016
1.387
1.394
1.365
1.372
3,135,728
-0.04(-2.59%)
Jun 15, 2016
1.401
1.423
1.401
1.409
1,118,361
+0.01(+1.05%)
Jun 14, 2016
1.401
1.409
1.387
1.394
1,106,435
-0.04(-2.55%)
Jun 13, 2016
1.401
1.430
1.387
1.430
1,060,787
+0.01(+0.51%)
Jun 10, 2016
1.430
1.445
1.423
1.423
1,663,988
-0.04(-2.99%)
Jun 09, 2016
1.430
1.474
1.430
1.467
946,499
-0.01(-0.49%)
Jun 08, 2016
1.430
1.474
1.416
1.474
1,379,566
+0.04(+3.06%)
Jun 07, 2016
1.401
1.430
1.401
1.430
732,736
+0.03(+2.08%)
Jun 06, 2016
1.387
1.423
1.387
1.401
1,094,069
+0.01(+0.52%)
Jun 03, 2016
1.401
1.401
1.387
1.394
404,434
-0.01(-0.52%)
Jun 02, 2016
1.365
1.401
1.365
1.401
651,280
+0.02(+1.59%)
Jun 01, 2016
1.365
1.394
1.365
1.379
442,574
+0.01(+0.53%)
May 31, 2016
1.372
1.387
1.365
1.372
880,799
-0.01(-0.53%)
May 27, 2016
1.365
1.379
1.379
1.379
572,451
+0.01(+0.53%)
May 26, 2016
1.358
1.379
1.358
1.372
465,444
+0.01(+1.08%)
May 25, 2016
1.343
1.365
1.343
1.358
560,033
+0.02(+1.64%)
May 24, 2016
1.321
1.336
1.314
1.336
2,149,818
+0.01(+1.10%)
May 23, 2016
1.328
1.336
1.306
1.321
2,248,372
+0.01(+0.56%)
May 20, 2016
1.292
1.314
1.292
1.314
483,799
+0.03(+2.27%)
May 19, 2016
1.299
1.299
1.285
1.285
909,605
-0.03(-2.22%)
May 18, 2016
1.299
1.314
1.292
1.314
1,004,154
+0.01(+0.56%)
May 17, 2016
1.306
1.314
1.299
1.306
991,455
-0.01(-0.56%)
May 16, 2016
1.306
1.314
1.299
1.314
935,490
+0.04(+2.86%)
May 13, 2016
1.292
1.292
1.277
1.277
746,213
-0.01(-1.13%)
May 12, 2016
1.314
1.314
1.292
1.292
1,360,147
-0.03(-2.21%)
May 11, 2016
1.336
1.336
1.306
1.321
1,678,106
+0.02(+1.69%)
May 10, 2016
1.314
1.314
1.292
1.299
1,373,234
-0.02(-1.66%)
May 09, 2016
1.292
1.321
1.292
1.321
967,326
+0.02(+1.69%)
May 06, 2016
1.306
1.306
1.299
1.299
1,116,629
-0.01(-1.11%)
May 05, 2016
1.292
1.321
1.277
1.314
1,560,554
+0.00(+0.00%)
May 04, 2016
1.285
1.314
1.285
1.314
3,278,352
+0.01(+1.12%)
May 03, 2016
1.328
1.328
1.299
1.299
4,410,509
-0.05(-3.78%)
May 02, 2016
1.372
1.372
1.350
1.350
1,128,767
-0.03(-2.12%)
Apr 29, 2016
1.365
1.379
1.358
1.379
1,220,717
+0.00(+0.00%)
Apr 28, 2016
1.394
1.394
1.372
1.379
1,774,568
-0.04(-3.08%)
Apr 27, 2016
1.423
1.438
1.423
1.423
1,261,920
-0.03(-2.01%)
Apr 26, 2016
1.445
1.460
1.445
1.452
231,339
+0.00(+0.00%)
Apr 25, 2016
1.445
1.460
1.438
1.452
1,485,282
+0.00(+0.00%)
Apr 22, 2016
1.438
1.452
1.430
1.452
1,072,481
+0.01(+1.02%)
Apr 21, 2016
1.460
1.460
1.423
1.438
1,030,882
-0.02(-1.50%)
Apr 20, 2016
1.467
1.467
1.452
1.460
1,227,832
-0.02(-1.48%)
Apr 19, 2016
1.474
1.482
1.460
1.482
1,603,722
-0.01(-0.49%)
Apr 18, 2016
1.467
1.496
1.467
1.489
762,143
+0.03(+2.00%)
Apr 15, 2016
1.474
1.474
1.460
1.460
717,317
-0.01(-0.99%)
Apr 14, 2016
1.474
1.482
1.460
1.474
803,145
-0.01(-0.98%)
Apr 13, 2016
1.474
1.496
1.474
1.489
1,324,395
+0.00(+0.00%)
Apr 12, 2016
1.489
1.496
1.467
1.489
1,163,574
+0.03(+2.00%)
Apr 11, 2016
1.467
1.474
1.452
1.460
937,647
+0.00(+0.00%)
Apr 08, 2016
1.460
1.482
1.452
1.460
938,550
+0.01(+1.01%)
Apr 07, 2016
1.452
1.460
1.430
1.445
1,227,428
-0.03(-1.98%)
Apr 06, 2016
1.489
1.489
1.445
1.474
4,284,727
-0.04(-2.42%)
Apr 05, 2016
1.525
1.525
1.489
1.511
1,412,862
-0.01(-0.96%)
Apr 04, 2016
1.547
1.547
1.525
1.525
367,373
-0.03(-1.88%)
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.