Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ameresco Inc
(NY:
AMRC
)
36.52
+0.14 (+0.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2014
6.360
6.540
6.260
6.410
329,205
+0.04(+0.63%)
Apr 29, 2014
6.460
6.560
6.320
6.370
166,861
-0.04(-0.62%)
Apr 28, 2014
6.550
6.560
6.310
6.410
116,793
-0.09(-1.38%)
Apr 25, 2014
6.710
6.710
6.440
6.500
130,001
-0.23(-3.42%)
Apr 24, 2014
6.790
6.820
6.650
6.730
165,491
+0.02(+0.30%)
Apr 23, 2014
6.810
6.850
6.678
6.710
116,156
-0.12(-1.76%)
Apr 22, 2014
6.860
6.880
6.800
6.830
214,268
+0.01(+0.15%)
Apr 21, 2014
6.810
6.890
6.760
6.820
99,338
+0.03(+0.44%)
Apr 17, 2014
6.880
6.790
6.790
6.790
371,400
-0.09(-1.31%)
Apr 16, 2014
6.870
6.932
6.830
6.880
138,672
+0.09(+1.33%)
Apr 15, 2014
7.000
7.023
6.520
6.790
288,656
-0.21(-3.00%)
Apr 14, 2014
7.210
7.210
7.000
7.000
131,238
-0.08(-1.13%)
Apr 11, 2014
7.140
7.200
7.010
7.080
167,181
-0.09(-1.26%)
Apr 10, 2014
7.140
7.200
7.110
7.170
188,157
+0.01(+0.14%)
Apr 09, 2014
7.250
7.250
7.070
7.160
149,579
-0.01(-0.14%)
Apr 08, 2014
7.080
7.250
7.070
7.170
177,312
+0.14(+1.99%)
Apr 07, 2014
7.260
7.300
7.000
7.030
255,657
-0.25(-3.43%)
Apr 04, 2014
7.590
7.600
7.250
7.280
186,657
-0.30(-3.96%)
Apr 03, 2014
7.580
7.665
7.520
7.580
134,193
-0.01(-0.13%)
Apr 02, 2014
7.650
7.730
7.560
7.590
161,636
-0.03(-0.39%)
Apr 01, 2014
7.710
7.790
7.570
7.620
207,101
+0.06(+0.79%)
Mar 31, 2014
7.710
7.820
7.560
7.560
195,982
-0.11(-1.43%)
Mar 28, 2014
7.680
7.760
7.550
7.670
545,436
-0.02(-0.26%)
Mar 27, 2014
7.660
7.780
7.600
7.690
93,603
-0.01(-0.13%)
Mar 26, 2014
8.020
8.170
7.700
7.700
168,488
-0.18(-2.28%)
Mar 25, 2014
7.920
7.980
7.700
7.880
157,714
+0.04(+0.51%)
Mar 24, 2014
8.010
8.100
7.710
7.840
221,243
-0.10(-1.26%)
Mar 21, 2014
7.870
7.980
7.740
7.940
296,388
+0.14(+1.79%)
Mar 20, 2014
7.760
7.860
7.670
7.800
234,065
+0.06(+0.78%)
Mar 19, 2014
7.650
7.830
7.600
7.740
251,780
+0.22(+2.93%)
Mar 18, 2014
7.760
7.880
7.500
7.520
303,094
+0.04(+0.53%)
Mar 17, 2014
7.590
7.850
7.410
7.480
397,541
-0.04(-0.53%)
Mar 14, 2014
8.030
8.140
7.500
7.520
783,470
-0.63(-7.73%)
Mar 13, 2014
9.600
9.700
8.000
8.150
837,130
-1.73(-17.51%)
Mar 12, 2014
9.830
9.980
9.794
9.880
66,695
+0.03(+0.30%)
Mar 11, 2014
10.13
10.13
9.790
9.850
58,518
-0.24(-2.38%)
Mar 10, 2014
10.11
10.15
10.01
10.09
55,886
-0.02(-0.20%)
Mar 07, 2014
10.22
10.22
10.04
10.11
32,968
-0.05(-0.49%)
Mar 06, 2014
10.25
10.39
10.14
10.16
50,927
-0.04(-0.39%)
Mar 05, 2014
10.41
10.42
10.13
10.20
157,622
-0.26(-2.49%)
Mar 04, 2014
10.14
10.62
10.14
10.46
146,851
+0.47(+4.70%)
Mar 03, 2014
10.16
10.35
9.890
9.990
75,873
-0.27(-2.63%)
Feb 28, 2014
10.42
10.57
10.23
10.26
136,566
-0.12(-1.16%)
Feb 27, 2014
9.940
10.39
9.850
10.38
120,348
+0.42(+4.22%)
Feb 26, 2014
9.520
10.00
9.520
9.960
150,559
+0.42(+4.40%)
Feb 25, 2014
9.550
9.650
9.450
9.540
118,250
-0.03(-0.31%)
Feb 24, 2014
9.520
9.840
9.520
9.570
98,851
+0.09(+0.95%)
Feb 21, 2014
9.670
9.780
9.450
9.480
191,480
+0.02(+0.21%)
Feb 20, 2014
9.460
9.540
9.455
9.460
63,333
+0.00(+0.00%)
Feb 19, 2014
9.490
9.616
9.460
9.460
86,949
-0.10(-1.05%)
Feb 18, 2014
9.680
9.680
9.510
9.560
72,321
-0.05(-0.52%)
Feb 14, 2014
9.770
9.610
9.610
9.610
41,600
-0.15(-1.54%)
Feb 13, 2014
9.500
9.800
9.474
9.760
36,861
+0.24(+2.52%)
Feb 12, 2014
9.660
9.730
9.480
9.520
43,062
-0.15(-1.55%)
Feb 11, 2014
9.590
9.790
9.530
9.670
72,685
+0.12(+1.26%)
Feb 10, 2014
9.340
9.570
9.330
9.550
109,335
+0.23(+2.47%)
Feb 07, 2014
9.070
9.340
9.070
9.320
192,314
+0.31(+3.44%)
Feb 06, 2014
8.990
9.070
8.770
9.010
174,035
-0.01(-0.11%)
Feb 05, 2014
9.240
9.260
8.960
9.020
70,153
-0.23(-2.49%)
Feb 04, 2014
9.440
9.560
9.250
9.250
39,710
-0.17(-1.80%)
Feb 03, 2014
9.820
9.960
9.350
9.420
86,271
-0.44(-4.46%)
Jan 31, 2014
9.740
9.910
9.660
9.860
80,129
-0.02(-0.20%)
Jan 30, 2014
10.10
10.10
9.880
9.880
68,212
-0.12(-1.20%)
Jan 29, 2014
10.06
10.13
9.910
10.00
66,870
-0.12(-1.19%)
Jan 28, 2014
9.970
10.19
9.870
10.12
81,195
+0.18(+1.81%)
Jan 27, 2014
9.990
10.11
9.750
9.940
69,462
-0.06(-0.60%)
Jan 24, 2014
10.50
10.59
9.810
10.00
205,597
-0.60(-5.66%)
Jan 23, 2014
10.77
10.77
10.01
10.60
128,450
-0.20(-1.85%)
Jan 22, 2014
10.69
10.81
10.56
10.80
117,170
+0.10(+0.93%)
Jan 21, 2014
10.53
10.71
10.38
10.70
102,711
+0.25(+2.39%)
Jan 17, 2014
10.64
10.45
10.45
10.45
91,000
-0.23(-2.15%)
Jan 16, 2014
10.59
10.73
10.53
10.68
101,307
+0.09(+0.85%)
Jan 15, 2014
10.37
10.68
10.35
10.59
91,975
+0.22(+2.12%)
Jan 14, 2014
10.32
10.42
10.29
10.37
68,233
+0.03(+0.29%)
Jan 13, 2014
10.30
10.40
10.23
10.34
144,985
+0.04(+0.39%)
Jan 10, 2014
10.20
10.35
10.18
10.30
50,158
+0.10(+0.98%)
Jan 09, 2014
10.17
10.25
10.08
10.20
61,472
+0.08(+0.79%)
Jan 08, 2014
9.940
10.25
9.900
10.12
79,860
+0.17(+1.71%)
Jan 07, 2014
9.750
9.980
9.750
9.950
86,931
+0.21(+2.16%)
Jan 06, 2014
10.00
10.00
9.720
9.740
76,385
-0.20(-2.01%)
Jan 03, 2014
9.770
10.08
9.770
9.940
105,098
+0.16(+1.64%)
Jan 02, 2014
9.670
9.890
9.500
9.780
73,262
+0.12(+1.24%)
Dec 31, 2013
9.580
9.660
9.660
9.660
100,000
+0.05(+0.52%)
Dec 30, 2013
9.620
9.980
9.590
9.610
169,601
-0.03(-0.31%)
Dec 27, 2013
9.740
9.800
9.620
9.640
104,173
-0.06(-0.62%)
Dec 26, 2013
9.850
9.980
9.700
9.700
41,846
-0.14(-1.42%)
Dec 24, 2013
9.520
9.980
9.520
9.840
52,185
+0.39(+4.13%)
Dec 23, 2013
9.260
9.510
9.160
9.450
77,981
+0.20(+2.16%)
Dec 20, 2013
9.160
9.440
9.160
9.250
183,731
+0.13(+1.43%)
Dec 19, 2013
9.110
9.230
9.094
9.120
56,449
-0.02(-0.22%)
Dec 18, 2013
9.210
9.330
9.030
9.140
69,801
-0.10(-1.08%)
Dec 17, 2013
9.090
9.250
9.000
9.240
54,322
+0.13(+1.43%)
Dec 16, 2013
9.080
9.140
9.030
9.110
72,951
+0.09(+1.00%)
Dec 13, 2013
9.050
9.200
9.010
9.020
81,958
+0.01(+0.11%)
Dec 12, 2013
9.000
9.080
9.000
9.010
76,002
+0.01(+0.11%)
Dec 11, 2013
9.000
9.030
9.000
9.000
84,253
-0.01(-0.11%)
Dec 10, 2013
9.000
9.100
8.990
9.010
119,216
-0.05(-0.55%)
Dec 09, 2013
9.070
9.140
9.000
9.060
48,385
+0.02(+0.22%)
Dec 06, 2013
9.110
9.200
9.000
9.040
58,650
+0.03(+0.33%)
Dec 05, 2013
8.990
9.070
8.980
9.010
86,731
-0.02(-0.22%)
Dec 04, 2013
9.060
9.130
8.981
9.030
81,893
-0.04(-0.44%)
Dec 03, 2013
9.000
9.140
8.980
9.070
73,326
+0.03(+0.33%)
Dec 02, 2013
9.200
9.225
9.000
9.040
99,262
-0.14(-1.53%)
Nov 29, 2013
9.250
9.260
9.160
9.180
28,685
-0.01(-0.11%)
Nov 27, 2013
9.170
9.300
9.140
9.190
51,389
+0.01(+0.11%)
Nov 26, 2013
9.120
9.290
9.100
9.180
86,012
+0.04(+0.44%)
Nov 25, 2013
9.010
9.180
9.010
9.140
61,226
+0.13(+1.44%)
Nov 22, 2013
9.050
9.110
8.950
9.010
104,032
-0.01(-0.11%)
Nov 21, 2013
8.880
9.300
8.871
9.020
119,836
+0.18(+2.04%)
Nov 20, 2013
8.620
9.000
8.620
8.840
109,237
+0.25(+2.91%)
Nov 19, 2013
8.510
8.700
8.500
8.590
111,742
+0.13(+1.54%)
Nov 18, 2013
8.520
8.690
8.430
8.460
125,285
-0.09(-1.05%)
Nov 15, 2013
8.590
8.690
8.530
8.550
172,796
-0.06(-0.70%)
Nov 14, 2013
8.770
8.880
8.520
8.610
152,234
+0.04(+0.47%)
Nov 12, 2013
8.500
8.730
8.490
8.570
126,329
+0.02(+0.23%)
Nov 11, 2013
8.870
8.940
8.320
8.550
207,438
-0.37(-4.15%)
Nov 08, 2013
9.170
9.380
8.900
8.920
151,339
-0.39(-4.19%)
Nov 07, 2013
10.20
10.36
9.250
9.310
169,146
-0.92(-8.99%)
Nov 06, 2013
10.22
10.71
10.20
10.23
131,887
+0.08(+0.79%)
Nov 05, 2013
10.15
10.34
10.10
10.15
39,562
-0.07(-0.68%)
Nov 04, 2013
10.23
10.30
10.15
10.22
56,519
-0.01(-0.10%)
Nov 01, 2013
10.42
10.48
10.03
10.23
101,300
-0.23(-2.20%)
Oct 31, 2013
10.55
10.60
10.30
10.46
87,289
-0.12(-1.13%)
Oct 30, 2013
10.58
10.72
10.29
10.58
96,765
-0.01(-0.09%)
Oct 29, 2013
10.56
10.66
10.10
10.59
74,718
+0.03(+0.28%)
Oct 28, 2013
10.68
10.80
10.44
10.56
77,929
-0.10(-0.94%)
Oct 25, 2013
10.70
10.74
10.44
10.66
35,767
+0.00(+0.00%)
Oct 24, 2013
10.68
10.72
10.62
10.66
32,634
-0.03(-0.28%)
Oct 23, 2013
10.48
10.73
10.38
10.69
52,252
+0.20(+1.91%)
Oct 22, 2013
10.80
10.84
10.41
10.49
134,392
-0.27(-2.51%)
Oct 21, 2013
10.51
10.88
10.42
10.76
109,281
+0.23(+2.18%)
Oct 18, 2013
10.24
10.53
10.16
10.53
128,800
+0.37(+3.64%)
Oct 17, 2013
10.10
10.35
10.00
10.16
77,128
+0.00(+0.00%)
Oct 16, 2013
10.20
10.33
10.02
10.16
72,993
-0.02(-0.20%)
Oct 15, 2013
10.35
10.42
10.16
10.18
65,115
-0.17(-1.64%)
Oct 14, 2013
10.31
10.43
10.23
10.35
27,272
-0.03(-0.29%)
Oct 11, 2013
9.980
10.45
9.980
10.38
78,123
+0.40(+4.01%)
Oct 10, 2013
9.850
10.09
9.810
9.980
52,242
+0.25(+2.57%)
Oct 09, 2013
9.720
9.750
9.610
9.730
59,547
+0.03(+0.31%)
Oct 08, 2013
9.750
9.940
9.660
9.700
51,060
-0.07(-0.72%)
Oct 07, 2013
9.760
9.880
9.650
9.770
39,822
-0.10(-1.01%)
Oct 04, 2013
10.02
10.09
9.840
9.870
49,870
-0.16(-1.60%)
Oct 03, 2013
9.860
10.18
9.770
10.03
87,641
+0.13(+1.31%)
Oct 02, 2013
10.19
10.19
9.900
9.900
91,942
-0.30(-2.94%)
Oct 01, 2013
10.10
10.35
9.960
10.20
85,461
+0.55(+5.70%)
Sep 27, 2013
9.780
9.910
9.520
9.650
143,197
-0.16(-1.63%)
Sep 26, 2013
9.870
9.940
9.750
9.810
38,453
-0.07(-0.71%)
Sep 25, 2013
9.900
10.16
9.782
9.880
60,031
-0.07(-0.70%)
Sep 24, 2013
10.20
10.21
9.930
9.950
103,086
-0.24(-2.36%)
Sep 23, 2013
10.01
10.34
9.940
10.19
150,308
+0.18(+1.80%)
Sep 20, 2013
9.830
10.35
9.780
10.01
410,896
+0.23(+2.35%)
Sep 19, 2013
9.430
9.840
9.400
9.780
170,121
+0.33(+3.49%)
Sep 18, 2013
9.040
9.496
9.040
9.450
123,901
+0.43(+4.77%)
Sep 17, 2013
8.760
9.020
8.650
9.020
46,546
+0.26(+2.97%)
Sep 16, 2013
8.720
8.800
8.590
8.760
73,721
+0.17(+1.98%)
Sep 13, 2013
8.450
8.650
8.410
8.590
82,305
+0.13(+1.54%)
Sep 12, 2013
8.540
8.600
8.460
8.460
22,600
-0.07(-0.82%)
Sep 11, 2013
8.520
8.650
8.470
8.530
35,396
-0.05(-0.58%)
Sep 10, 2013
8.490
8.600
8.450
8.580
41,522
+0.10(+1.18%)
Sep 09, 2013
8.340
8.510
8.311
8.480
82,694
+0.14(+1.68%)
Sep 06, 2013
8.390
8.530
8.250
8.340
54,570
+0.01(+0.12%)
Sep 05, 2013
8.420
8.520
8.270
8.330
100,086
-0.11(-1.30%)
Sep 04, 2013
8.440
8.640
8.339
8.440
42,284
-0.01(-0.12%)
Sep 03, 2013
8.630
8.680
8.400
8.450
51,530
-0.11(-1.29%)
Aug 30, 2013
8.640
8.660
8.480
8.560
58,160
-0.11(-1.27%)
Aug 29, 2013
8.690
8.850
8.630
8.670
56,943
+0.03(+0.35%)
Aug 28, 2013
8.560
8.760
8.540
8.640
41,522
+0.08(+0.93%)
Aug 27, 2013
8.720
8.750
8.525
8.560
51,649
-0.24(-2.73%)
Aug 26, 2013
8.560
8.860
8.560
8.800
59,583
+0.26(+3.04%)
Aug 23, 2013
8.760
8.880
8.435
8.540
93,996
-0.17(-1.95%)
Aug 22, 2013
8.410
8.840
8.410
8.710
116,248
+0.27(+3.20%)
Aug 21, 2013
8.340
8.510
8.260
8.440
201,517
+0.05(+0.60%)
Aug 20, 2013
8.300
8.490
8.300
8.390
51,281
+0.08(+0.96%)
Aug 19, 2013
8.500
8.560
8.270
8.310
76,469
-0.19(-2.24%)
Aug 16, 2013
8.560
8.590
8.470
8.500
44,103
-0.10(-1.16%)
Aug 15, 2013
8.600
8.720
8.550
8.600
52,348
-0.06(-0.69%)
Aug 14, 2013
8.860
8.889
8.620
8.660
65,740
-0.08(-0.92%)
Aug 13, 2013
8.410
8.840
8.410
8.740
85,322
+0.32(+3.80%)
Aug 12, 2013
8.470
8.580
8.340
8.420
112,483
-0.05(-0.59%)
Aug 09, 2013
8.940
9.040
8.370
8.470
85,334
-0.52(-5.78%)
Aug 08, 2013
8.150
9.095
8.000
8.990
356,771
+0.00(+0.00%)
Aug 07, 2013
9.080
9.100
8.980
8.990
77,124
-0.08(-0.88%)
Aug 06, 2013
9.220
9.220
9.010
9.070
90,943
-0.22(-2.37%)
Aug 05, 2013
9.090
9.350
9.000
9.290
51,970
+0.16(+1.75%)
Aug 02, 2013
8.930
9.140
8.910
9.130
110,339
+0.14(+1.56%)
Aug 01, 2013
9.170
9.180
8.860
8.990
107,438
-0.15(-1.64%)
Jul 31, 2013
9.210
9.220
9.010
9.140
58,718
-0.08(-0.87%)
Jul 30, 2013
9.260
9.330
9.110
9.220
55,888
-0.04(-0.43%)
Jul 29, 2013
9.230
9.330
9.160
9.260
79,208
-0.02(-0.22%)
Jul 26, 2013
9.330
9.340
9.130
9.280
72,197
-0.10(-1.07%)
Jul 25, 2013
9.410
9.480
9.300
9.380
86,660
-0.07(-0.74%)
Jul 24, 2013
9.500
9.540
9.360
9.450
93,172
-0.04(-0.42%)
Jul 23, 2013
9.470
9.540
9.390
9.490
88,902
+0.07(+0.74%)
Jul 22, 2013
9.370
9.470
9.240
9.420
123,702
-0.05(-0.53%)
Jul 19, 2013
9.410
9.470
9.320
9.470
103,472
+0.08(+0.85%)
Jul 18, 2013
9.530
9.530
9.182
9.390
99,456
-0.08(-0.90%)
Jul 17, 2013
9.430
9.510
9.320
9.475
96,672
+0.05(+0.58%)
Jul 16, 2013
9.430
9.460
9.310
9.420
54,296
-0.04(-0.42%)
Jul 15, 2013
9.210
9.490
9.200
9.460
94,692
+0.21(+2.27%)
Jul 12, 2013
9.450
9.476
9.130
9.250
78,947
-0.22(-2.32%)
Jul 11, 2013
9.470
9.670
9.330
9.470
126,174
+0.04(+0.42%)
Jul 10, 2013
9.400
9.480
9.320
9.430
89,224
+0.04(+0.43%)
Jul 09, 2013
9.180
9.390
9.160
9.390
66,370
+0.23(+2.51%)
Jul 08, 2013
9.230
9.250
9.050
9.160
92,803
-0.06(-0.65%)
Jul 05, 2013
9.460
9.460
9.110
9.220
61,340
-0.12(-1.28%)
Jul 03, 2013
9.210
9.390
9.130
9.340
61,360
+0.15(+1.63%)
Jul 02, 2013
9.310
9.640
9.120
9.190
126,824
-0.06(-0.65%)
Jul 01, 2013
9.020
9.270
8.890
9.250
128,561
+0.24(+2.66%)
Jun 28, 2013
8.780
9.010
8.720
9.010
618,803
+0.26(+2.97%)
Jun 26, 2013
8.850
8.910
8.550
8.750
164,067
-0.05(-0.57%)
Jun 25, 2013
9.060
9.105
8.700
8.800
119,724
-0.20(-2.22%)
Jun 24, 2013
8.920
9.185
8.750
9.000
192,654
+0.01(+0.11%)
Jun 21, 2013
9.340
9.360
8.750
8.990
255,687
-0.32(-3.44%)
Jun 20, 2013
9.280
9.480
9.180
9.310
158,278
-0.09(-0.96%)
Jun 19, 2013
9.670
9.670
9.350
9.400
172,782
-0.25(-2.59%)
Jun 18, 2013
9.250
9.820
9.230
9.650
187,686
+0.44(+4.78%)
Jun 17, 2013
8.880
9.220
8.820
9.210
176,486
+0.41(+4.66%)
Jun 14, 2013
8.830
8.900
8.760
8.800
130,166
-0.02(-0.23%)
Jun 13, 2013
8.730
8.830
8.620
8.820
174,422
+0.07(+0.80%)
Jun 12, 2013
8.800
8.800
8.635
8.750
210,104
-0.02(-0.23%)
Jun 11, 2013
8.790
8.880
8.670
8.770
140,424
-0.09(-1.02%)
Jun 10, 2013
8.650
8.940
8.570
8.860
133,241
+0.26(+3.02%)
Jun 07, 2013
8.660
8.680
8.540
8.600
124,973
-0.03(-0.35%)
Jun 06, 2013
8.580
8.640
8.440
8.630
159,198
+0.03(+0.35%)
Jun 05, 2013
8.590
8.640
8.560
8.600
202,768
+0.00(+0.00%)
Jun 04, 2013
8.600
8.660
8.530
8.600
176,619
+0.04(+0.47%)
Jun 03, 2013
8.320
8.580
8.250
8.560
261,510
+0.30(+3.63%)
May 31, 2013
8.250
8.400
8.150
8.260
274,339
-0.13(-1.55%)
May 30, 2013
8.130
8.650
8.130
8.390
149,094
+0.24(+2.94%)
May 29, 2013
8.200
8.270
8.070
8.150
116,646
-0.12(-1.45%)
May 28, 2013
8.370
8.540
8.200
8.270
119,649
+0.01(+0.12%)
May 24, 2013
8.240
8.340
8.110
8.260
107,677
+0.06(+0.73%)
May 23, 2013
8.050
8.280
8.010
8.200
224,595
-0.03(-0.36%)
May 22, 2013
8.440
8.440
8.170
8.230
232,783
-0.13(-1.56%)
May 21, 2013
8.180
8.570
8.130
8.360
174,161
+0.19(+2.33%)
May 20, 2013
8.130
8.320
8.080
8.170
133,531
+0.06(+0.74%)
May 17, 2013
8.200
8.250
8.060
8.110
159,717
-0.02(-0.25%)
May 16, 2013
7.900
8.630
7.840
8.130
245,605
+0.31(+3.96%)
May 15, 2013
7.770
7.890
7.730
7.820
109,851
+0.04(+0.51%)
May 13, 2013
7.400
7.780
7.400
7.780
162,346
+0.37(+4.99%)
May 10, 2013
7.490
7.530
7.280
7.410
173,441
-0.09(-1.20%)
May 09, 2013
7.190
7.640
7.010
7.500
208,659
+0.09(+1.21%)
May 08, 2013
7.570
7.700
7.390
7.410
101,857
-0.16(-2.11%)
May 07, 2013
7.110
7.755
7.110
7.570
272,726
+0.47(+6.62%)
May 06, 2013
7.180
7.310
7.010
7.100
141,479
-0.10(-1.39%)
May 03, 2013
7.150
7.288
7.130
7.200
86,757
+0.07(+0.98%)
May 02, 2013
7.170
7.250
7.130
7.130
66,230
+0.07(+0.99%)
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.