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
Ultrashort Bloomberg Crude Oil -2X ETF
(NY:
SCO
)
16.62
-0.17 (-1.01%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 28, 2017
772.60
792.00
766.40
782.00
58,950
+3.00(+0.39%)
Apr 27, 2017
796.20
808.80
777.00
779.00
88,204
+1.60(+0.21%)
Apr 26, 2017
781.40
783.40
749.40
777.40
108,260
+15.40(+2.02%)
Apr 25, 2017
782.40
789.60
760.00
762.00
69,242
-16.60(-2.13%)
Apr 24, 2017
773.00
784.23
770.00
778.60
103,028
+10.20(+1.33%)
Apr 21, 2017
737.00
778.40
736.42
768.40
177,108
+31.20(+4.23%)
Apr 20, 2017
731.80
740.84
718.60
737.20
121,330
+10.60(+1.46%)
Apr 19, 2017
677.80
739.40
675.40
726.60
217,399
+51.40(+7.61%)
Apr 18, 2017
680.60
688.00
668.80
675.20
79,226
+1.20(+0.18%)
Apr 17, 2017
665.60
675.40
663.60
674.00
41,424
+8.20(+1.23%)
Apr 13, 2017
660.00
669.20
657.54
665.80
62,947
-2.80(-0.42%)
Apr 12, 2017
654.40
672.00
650.60
668.60
86,870
+6.20(+0.94%)
Apr 11, 2017
666.20
674.98
657.40
662.40
149,645
-3.60(-0.54%)
Apr 10, 2017
673.20
677.29
665.00
666.00
69,680
-22.60(-3.28%)
Apr 07, 2017
697.00
699.57
686.60
688.60
62,756
-13.60(-1.94%)
Apr 06, 2017
705.40
708.60
699.00
702.20
66,954
-23.00(-3.17%)
Apr 05, 2017
702.00
729.20
697.20
725.20
123,683
+5.40(+0.75%)
Apr 04, 2017
733.00
737.38
717.10
719.80
91,859
-23.80(-3.20%)
Apr 03, 2017
734.40
747.40
732.64
743.60
58,068
+12.20(+1.67%)
Mar 31, 2017
748.40
748.80
728.40
731.40
82,416
-9.40(-1.27%)
Mar 30, 2017
755.20
760.35
737.96
740.80
129,265
-29.80(-3.87%)
Mar 29, 2017
801.80
801.80
766.60
770.60
128,660
-35.60(-4.42%)
Mar 28, 2017
812.00
815.70
792.60
806.20
117,417
-18.60(-2.26%)
Mar 27, 2017
843.00
849.60
823.40
824.80
70,796
+8.60(+1.05%)
Mar 24, 2017
823.40
834.00
815.30
816.20
58,947
-12.40(-1.50%)
Mar 23, 2017
824.60
832.40
820.00
828.60
46,688
+15.80(+1.94%)
Mar 22, 2017
828.40
850.20
807.84
812.80
127,889
+1.00(+0.12%)
Mar 21, 2017
784.80
818.20
778.80
811.80
103,180
+24.20(+3.07%)
Mar 20, 2017
791.60
795.82
775.40
787.60
86,171
+9.80(+1.26%)
Mar 17, 2017
767.00
781.12
765.80
777.80
51,913
+3.20(+0.41%)
Mar 16, 2017
771.60
785.60
770.20
774.60
92,752
+1.40(+0.18%)
Mar 15, 2017
784.80
793.80
767.80
773.20
213,976
-27.80(-3.47%)
Mar 14, 2017
816.00
829.00
799.40
801.00
157,013
+12.00(+1.52%)
Mar 13, 2017
787.40
797.40
779.60
789.00
107,306
+2.00(+0.25%)
Mar 10, 2017
754.40
792.20
753.80
787.00
192,280
+36.40(+4.85%)
Mar 09, 2017
747.80
781.60
745.60
750.60
310,480
+17.40(+2.37%)
Mar 08, 2017
681.80
739.00
670.40
733.20
222,105
+68.80(+10.36%)
Mar 07, 2017
651.20
665.40
651.00
664.40
67,858
+2.20(+0.33%)
Mar 06, 2017
658.60
667.00
654.60
662.20
72,105
-0.80(-0.12%)
Mar 03, 2017
675.20
675.80
659.40
663.00
53,249
-14.00(-2.07%)
Mar 02, 2017
672.80
679.60
664.40
677.00
85,342
+26.00(+3.99%)
Mar 01, 2017
640.00
652.20
636.60
651.00
94,753
+5.00(+0.77%)
Feb 28, 2017
657.60
665.40
645.60
646.00
108,875
+0.20(+0.03%)
Feb 27, 2017
637.00
647.80
636.31
645.80
53,940
-1.80(-0.28%)
Feb 24, 2017
650.00
650.20
643.00
647.60
86,247
+5.40(+0.84%)
Feb 23, 2017
633.20
645.60
627.98
642.20
168,345
-16.40(-2.49%)
Feb 22, 2017
658.80
664.20
656.60
658.60
83,868
+16.40(+2.55%)
Feb 21, 2017
631.60
645.40
631.60
642.20
160,389
-13.40(-2.04%)
Feb 17, 2017
655.60
655.60
655.60
0
+0.40(+0.06%)
Feb 16, 2017
651.40
671.20
650.00
655.20
88,335
-5.00(-0.76%)
Feb 15, 2017
662.80
664.00
649.00
660.20
99,265
+3.60(+0.55%)
Feb 14, 2017
644.80
659.40
644.60
656.60
76,922
-5.40(-0.82%)
Feb 13, 2017
657.20
665.00
654.00
662.00
102,481
+21.00(+3.28%)
Feb 10, 2017
640.80
645.60
635.00
641.00
157,253
-19.80(-3.00%)
Feb 09, 2017
657.60
667.40
656.40
660.80
60,933
-14.00(-2.07%)
Feb 08, 2017
688.80
698.00
669.00
674.80
112,309
-3.60(-0.53%)
Feb 07, 2017
678.80
689.40
676.00
678.40
115,759
+21.40(+3.26%)
Feb 06, 2017
643.20
662.56
640.20
657.00
91,785
+17.00(+2.66%)
Feb 03, 2017
646.00
648.62
632.20
640.00
89,240
-2.60(-0.40%)
Feb 02, 2017
637.20
652.20
634.41
642.60
108,228
-4.40(-0.68%)
Feb 01, 2017
654.40
665.60
639.60
647.00
181,594
-18.60(-2.79%)
Jan 31, 2017
657.60
671.60
647.61
665.60
99,420
-4.40(-0.66%)
Jan 30, 2017
663.20
674.41
662.40
670.00
44,975
+12.00(+1.82%)
Jan 27, 2017
657.40
671.80
652.60
658.00
103,945
+15.20(+2.36%)
Jan 26, 2017
653.60
655.47
637.00
642.80
128,755
-24.40(-3.66%)
Jan 25, 2017
671.00
673.40
652.00
667.20
95,293
+5.20(+0.79%)
Jan 24, 2017
662.40
662.87
649.80
662.00
73,248
-5.60(-0.84%)
Jan 23, 2017
680.00
680.80
661.80
667.60
81,615
+7.60(+1.15%)
Jan 20, 2017
651.80
661.20
647.00
660.00
98,152
-26.20(-3.82%)
Jan 19, 2017
678.00
695.38
673.00
686.20
61,429
-0.80(-0.12%)
Jan 18, 2017
685.60
697.40
665.40
687.00
85,333
+28.20(+4.28%)
Jan 17, 2017
637.60
661.00
636.20
658.80
75,176
-0.80(-0.12%)
Jan 13, 2017
659.60
659.60
659.60
0
+14.20(+2.20%)
Jan 12, 2017
638.60
652.60
636.00
645.40
85,787
-19.80(-2.98%)
Jan 11, 2017
686.40
703.70
651.30
665.20
184,714
-37.30(-5.31%)
Jan 10, 2017
668.60
703.50
667.50
702.50
97,782
+28.90(+4.29%)
Jan 09, 2017
651.90
676.30
651.20
673.60
110,371
+38.50(+6.06%)
Jan 06, 2017
627.80
642.40
622.30
635.10
84,189
+1.70(+0.27%)
Jan 05, 2017
633.00
654.00
622.50
633.40
136,010
-13.20(-2.04%)
Jan 04, 2017
662.90
669.80
640.30
646.60
72,220
-14.60(-2.21%)
Jan 03, 2017
604.00
669.40
602.47
661.20
185,750
+28.20(+4.45%)
Dec 30, 2016
633.00
633.00
633.00
0
+0.40(+0.06%)
Dec 29, 2016
629.30
636.20
623.00
632.60
85,852
+2.10(+0.33%)
Dec 28, 2016
627.80
631.50
621.10
630.50
81,954
-2.10(-0.33%)
Dec 27, 2016
641.90
641.90
627.00
632.60
62,984
-19.30(-2.96%)
Dec 23, 2016
651.90
651.90
651.90
0
-10.00(-1.51%)
Dec 22, 2016
659.00
661.90
648.78
661.90
64,614
-2.90(-0.44%)
Dec 21, 2016
644.30
668.47
641.90
664.80
118,206
+17.80(+2.75%)
Dec 20, 2016
640.00
650.80
636.00
647.00
99,392
-13.60(-2.06%)
Dec 19, 2016
656.60
662.40
648.40
660.60
77,337
+7.60(+1.16%)
Dec 16, 2016
664.80
670.35
649.77
653.00
132,932
-21.60(-3.20%)
Dec 15, 2016
693.10
695.22
665.20
674.60
122,396
-3.20(-0.47%)
Dec 14, 2016
652.20
680.60
636.76
677.80
223,935
+39.80(+6.24%)
Dec 13, 2016
630.60
649.00
629.00
638.00
141,316
-11.60(-1.79%)
Dec 12, 2016
618.40
653.40
613.50
649.60
176,961
-23.20(-3.45%)
Dec 09, 2016
672.20
680.29
669.10
672.80
114,184
-16.40(-2.38%)
Dec 08, 2016
707.90
718.53
688.00
689.20
206,451
-25.20(-3.53%)
Dec 07, 2016
707.00
719.00
696.60
714.40
182,039
+22.40(+3.24%)
Dec 06, 2016
698.70
703.40
684.00
692.00
137,332
+8.40(+1.23%)
Dec 05, 2016
654.70
684.70
652.80
683.60
123,410
+12.40(+1.85%)
Dec 02, 2016
678.10
688.60
667.10
671.20
145,223
-18.70(-2.71%)
Dec 01, 2016
690.00
697.00
663.10
689.90
239,717
-51.40(-6.93%)
Nov 30, 2016
788.30
789.30
715.00
741.30
315,743
-158.50(-17.62%)
Nov 29, 2016
893.50
913.30
885.27
899.80
129,043
+58.80(+6.99%)
Nov 28, 2016
834.50
855.00
813.60
841.00
112,254
-18.40(-2.14%)
Nov 25, 2016
833.50
867.80
827.37
859.40
49,547
+51.20(+6.34%)
Nov 23, 2016
808.20
808.20
808.20
0
-5.00(-0.61%)
Nov 22, 2016
799.50
835.00
788.80
813.20
96,342
+18.90(+2.38%)
Nov 21, 2016
821.70
828.30
789.50
794.30
94,494
-76.50(-8.79%)
Nov 18, 2016
882.80
904.40
867.61
870.80
44,442
-32.90(-3.64%)
Nov 17, 2016
851.00
904.20
841.98
903.70
61,366
+18.90(+2.14%)
Nov 16, 2016
878.40
897.00
847.00
884.80
60,351
+19.00(+2.19%)
Nov 15, 2016
916.40
917.53
857.80
865.80
77,189
-93.80(-9.77%)
Nov 14, 2016
987.70
1021
957.80
959.60
71,419
-19.30(-1.97%)
Nov 11, 2016
960.10
985.00
956.21
978.90
51,631
+51.20(+5.52%)
Nov 10, 2016
919.00
928.20
902.20
927.70
31,062
+41.90(+4.73%)
Nov 09, 2016
912.50
931.20
871.90
885.80
73,902
-34.50(-3.75%)
Nov 08, 2016
928.30
935.00
894.80
920.30
35,090
+8.50(+0.93%)
Nov 07, 2016
930.40
950.00
911.80
911.80
55,834
-34.90(-3.69%)
Nov 04, 2016
948.30
971.00
919.20
946.70
97,295
+21.50(+2.32%)
Nov 03, 2016
899.90
937.50
893.29
925.20
52,121
+33.60(+3.77%)
Nov 02, 2016
881.20
914.00
870.00
891.60
77,550
+46.20(+5.46%)
Nov 01, 2016
831.30
869.20
826.90
845.40
64,716
-8.00(-0.94%)
Oct 31, 2016
807.40
853.40
802.80
853.40
100,644
+69.60(+8.88%)
Oct 28, 2016
770.50
793.60
755.60
783.80
69,602
+26.00(+3.43%)
Oct 27, 2016
756.50
767.50
745.20
757.80
48,236
-14.50(-1.88%)
Oct 26, 2016
776.00
780.00
745.01
772.30
83,777
+20.30(+2.70%)
Oct 25, 2016
740.30
755.00
731.60
752.00
43,379
+22.00(+3.01%)
Oct 24, 2016
740.00
756.80
727.70
730.00
53,709
+6.10(+0.84%)
Oct 21, 2016
734.90
742.90
722.01
723.90
41,634
-9.70(-1.32%)
Oct 20, 2016
726.60
738.10
719.50
733.60
48,149
+25.80(+3.65%)
Oct 19, 2016
718.50
720.00
691.20
707.80
93,810
-25.60(-3.49%)
Oct 18, 2016
728.20
748.50
727.00
733.40
24,281
-10.00(-1.35%)
Oct 17, 2016
737.00
754.40
735.57
743.40
31,085
+10.70(+1.46%)
Oct 14, 2016
727.60
744.30
727.20
732.70
44,817
+4.70(+0.65%)
Oct 13, 2016
737.00
759.60
725.20
728.00
74,768
-6.20(-0.84%)
Oct 12, 2016
730.70
742.10
728.20
734.20
44,149
+17.20(+2.40%)
Oct 11, 2016
705.00
728.50
698.10
717.00
62,643
+10.00(+1.41%)
Oct 10, 2016
726.50
726.50
694.60
707.00
86,747
-45.40(-6.03%)
Oct 07, 2016
731.90
759.18
729.70
752.40
71,042
+24.70(+3.39%)
Oct 06, 2016
733.90
745.80
726.10
727.70
68,630
-23.50(-3.13%)
Oct 05, 2016
752.70
767.40
744.20
751.20
87,752
-36.40(-4.62%)
Oct 04, 2016
774.00
792.40
771.50
787.60
76,939
+1.20(+0.15%)
Oct 03, 2016
793.80
812.00
774.50
786.40
78,416
-22.60(-2.79%)
Sep 30, 2016
804.50
816.90
798.70
809.00
61,744
-11.20(-1.37%)
Sep 29, 2016
835.80
844.20
798.10
820.20
104,333
-35.25(-4.12%)
Sep 28, 2016
922.00
955.00
830.10
855.45
108,407
-92.45(-9.75%)
Sep 27, 2016
943.30
960.10
926.60
947.90
52,665
+44.80(+4.96%)
Sep 26, 2016
920.00
925.00
882.00
903.10
43,667
-42.90(-4.53%)
Sep 23, 2016
898.20
965.20
885.00
946.00
55,392
+52.30(+5.85%)
Sep 22, 2016
884.20
900.00
876.90
893.70
31,800
-21.80(-2.38%)
Sep 21, 2016
945.20
951.35
915.00
915.50
41,591
-65.80(-6.71%)
Sep 20, 2016
1019
1027
967.37
981.30
37,392
-12.90(-1.30%)
Sep 19, 2016
987.00
995.40
953.30
994.20
40,992
-0.20(-0.02%)
Sep 16, 2016
1008
1011
980.94
994.40
55,305
+28.50(+2.95%)
Sep 15, 2016
967.20
990.90
944.52
965.90
38,464
-9.60(-0.98%)
Sep 14, 2016
945.00
985.80
917.20
975.50
87,446
+49.70(+5.37%)
Sep 13, 2016
907.60
930.00
895.60
925.80
58,838
+42.45(+4.81%)
Sep 12, 2016
921.60
927.63
866.80
883.35
79,887
-5.65(-0.64%)
Sep 09, 2016
862.10
891.60
857.90
889.00
59,186
+53.40(+6.39%)
Sep 08, 2016
878.20
900.10
824.00
835.60
103,466
-77.70(-8.51%)
Sep 07, 2016
931.90
951.00
909.00
913.30
52,140
-22.90(-2.45%)
Sep 06, 2016
970.10
977.20
933.90
936.20
47,701
-29.70(-3.07%)
Sep 02, 2016
974.20
965.90
965.90
965.90
58,640
-34.70(-3.47%)
Sep 01, 2016
980.10
1024
966.51
1001
89,594
+52.20(+5.50%)
Aug 31, 2016
907.30
958.20
899.10
948.40
77,564
+61.91(+6.98%)
Aug 30, 2016
855.80
894.50
850.00
886.49
59,823
+20.09(+2.32%)
Aug 29, 2016
872.20
877.20
856.40
866.40
40,744
+14.00(+1.64%)
Aug 26, 2016
853.20
867.19
812.70
852.40
87,734
+0.40(+0.05%)
Aug 25, 2016
875.20
880.30
848.75
852.00
46,140
-21.60(-2.47%)
Aug 24, 2016
855.20
883.30
841.70
873.60
93,621
+39.00(+4.67%)
Aug 23, 2016
877.50
881.04
821.80
834.60
96,019
-19.40(-2.27%)
Aug 22, 2016
837.90
856.70
834.40
854.00
79,328
+48.60(+6.03%)
Aug 19, 2016
802.70
817.50
798.30
805.40
44,888
-1.20(-0.15%)
Aug 18, 2016
834.20
835.50
801.10
806.60
74,896
-43.20(-5.08%)
Aug 17, 2016
870.60
887.20
847.60
849.80
65,341
-14.20(-1.64%)
Aug 16, 2016
888.00
901.10
858.80
864.00
74,548
-26.20(-2.94%)
Aug 15, 2016
921.80
926.80
888.80
890.20
60,811
-47.30(-5.05%)
Aug 12, 2016
972.80
979.90
936.80
937.50
52,135
-52.30(-5.28%)
Aug 11, 2016
1060
1064
966.92
989.80
80,911
-94.00(-8.67%)
Aug 10, 2016
1017
1086
995.70
1084
49,559
+59.00(+5.76%)
Aug 09, 2016
1001
1034
990.00
1025
55,026
+4.60(+0.45%)
Aug 08, 2016
1030
1033
994.00
1020
75,511
-48.80(-4.57%)
Aug 05, 2016
1077
1112
1067
1069
40,791
-5.80(-0.54%)
Aug 04, 2016
1140
1144
1059
1075
67,376
-37.00(-3.33%)
Aug 03, 2016
1195
1228
1109
1112
94,665
-86.40(-7.21%)
Aug 02, 2016
1136
1222
1126
1198
65,516
+18.30(+1.55%)
Aug 01, 2016
1133
1187
1128
1180
60,810
+77.80(+7.06%)
Jul 29, 2016
1132
1149
1091
1102
54,366
-20.30(-1.81%)
Jul 28, 2016
1083
1125
1075
1122
68,687
+50.30(+4.69%)
Jul 27, 2016
1030
1091
1018
1072
54,462
+34.30(+3.31%)
Jul 26, 2016
1032
1047
1018
1038
58,440
+13.10(+1.28%)
Jul 25, 2016
1012
1029
1008
1025
58,914
+52.70(+5.42%)
Jul 22, 2016
960.00
994.00
957.40
972.00
59,348
+12.40(+1.29%)
Jul 21, 2016
927.00
959.60
914.50
959.60
45,504
+40.30(+4.38%)
Jul 20, 2016
950.40
956.44
897.00
919.30
71,286
-3.10(-0.34%)
Jul 19, 2016
908.00
926.50
905.00
922.40
31,638
+19.20(+2.13%)
Jul 18, 2016
911.30
919.60
894.00
903.20
29,512
+26.80(+3.06%)
Jul 15, 2016
872.51
891.70
863.20
876.40
41,510
-19.40(-2.17%)
Jul 14, 2016
898.10
914.30
883.90
895.80
34,759
-19.20(-2.10%)
Jul 13, 2016
870.00
933.50
860.05
915.00
71,612
+61.60(+7.22%)
Jul 12, 2016
877.00
903.50
846.00
853.40
68,971
-93.80(-9.90%)
Jul 11, 2016
905.20
948.20
896.80
947.20
40,686
+27.80(+3.02%)
Jul 08, 2016
903.50
911.30
898.00
919.40
62,723
+0.20(+0.02%)
Jul 07, 2016
819.70
931.90
814.40
919.20
83,790
+73.80(+8.73%)
Jul 06, 2016
880.00
894.30
833.80
845.40
46,674
-20.80(-2.40%)
Jul 05, 2016
846.40
882.50
843.00
866.20
55,843
+76.40(+9.67%)
Jul 01, 2016
827.80
789.80
789.80
789.80
38,290
-26.40(-3.23%)
Jun 30, 2016
805.00
824.40
790.40
816.20
58,959
+26.20(+3.32%)
Jun 29, 2016
828.00
836.50
768.10
790.00
80,130
-48.40(-5.77%)
Jun 28, 2016
848.80
879.00
837.20
838.40
52,021
-45.60(-5.16%)
Jun 27, 2016
881.60
916.90
880.60
884.00
66,345
+28.60(+3.34%)
Jun 24, 2016
855.10
860.00
832.60
855.40
105,529
+73.50(+9.40%)
Jun 23, 2016
787.00
806.50
778.79
781.90
50,232
-28.10(-3.47%)
Jun 22, 2016
781.00
834.50
774.70
810.00
95,350
+16.20(+2.04%)
Jun 21, 2016
813.80
822.60
788.10
793.80
74,574
-1.20(-0.15%)
Jun 20, 2016
808.90
817.30
788.60
795.00
77,260
-36.60(-4.40%)
Jun 17, 2016
865.00
872.90
830.25
831.60
89,817
-83.00(-9.08%)
Jun 16, 2016
875.00
919.40
875.00
914.60
89,237
+50.00(+5.78%)
Jun 15, 2016
853.60
872.20
824.90
864.60
75,166
+35.10(+4.23%)
Jun 14, 2016
828.60
837.50
822.98
829.50
50,616
+5.70(+0.69%)
Jun 13, 2016
830.90
831.97
800.60
823.80
61,917
+13.00(+1.60%)
Jun 10, 2016
791.00
815.00
782.50
810.80
67,904
+48.20(+6.32%)
Jun 09, 2016
769.20
770.49
754.50
762.60
50,220
+21.40(+2.89%)
Jun 08, 2016
753.10
760.90
739.10
741.20
153,963
-25.60(-3.34%)
Jun 07, 2016
783.80
787.50
766.50
766.80
92,602
-25.20(-3.18%)
Jun 06, 2016
793.70
812.10
786.20
792.00
69,093
-30.50(-3.71%)
Jun 03, 2016
818.80
838.30
814.50
822.50
71,626
+5.30(+0.65%)
Jun 02, 2016
844.00
846.80
804.00
817.20
73,510
+8.40(+1.04%)
Jun 01, 2016
850.00
858.00
808.65
808.80
72,623
-8.40(-1.03%)
May 31, 2016
801.30
823.00
781.40
817.20
83,767
+23.70(+2.99%)
May 27, 2016
820.00
793.50
793.50
793.50
51,370
-13.00(-1.61%)
May 26, 2016
784.10
809.80
783.00
806.50
72,494
+11.30(+1.42%)
May 25, 2016
811.30
829.40
792.30
795.20
78,392
-28.80(-3.50%)
May 24, 2016
846.20
846.40
819.50
824.00
49,298
-23.20(-2.74%)
May 23, 2016
870.00
871.60
842.60
847.20
53,617
+11.40(+1.36%)
May 20, 2016
828.10
853.49
819.90
835.80
63,578
+4.80(+0.58%)
May 19, 2016
858.00
877.10
827.00
831.00
117,116
-9.00(-1.07%)
May 18, 2016
820.10
841.80
800.60
840.00
155,705
+27.60(+3.40%)
May 17, 2016
835.20
840.80
810.20
812.40
132,653
-21.90(-2.62%)
May 16, 2016
847.10
853.50
830.80
834.30
118,764
-60.70(-6.78%)
May 13, 2016
897.60
910.80
886.70
895.00
62,060
+11.70(+1.32%)
May 12, 2016
872.00
919.00
870.30
883.30
100,091
-16.70(-1.86%)
May 11, 2016
976.40
986.20
890.00
900.00
120,241
-62.20(-6.46%)
May 10, 2016
1015
1015
958.80
962.20
63,825
-63.00(-6.15%)
May 09, 2016
988.60
1032
986.30
1025
81,550
+50.90(+5.22%)
May 06, 2016
1003
1009
942.60
974.30
73,160
-12.50(-1.27%)
May 05, 2016
927.30
1005
925.00
986.80
106,594
-18.00(-1.79%)
May 04, 2016
978.60
1033
958.50
1005
66,403
-5.00(-0.50%)
May 03, 2016
992.00
1023
988.10
1010
73,637
+48.81(+5.08%)
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.