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
Pagnie Financiere RI ADR
(OP:
CFRUY
)
16.38
-0.16 (-0.97%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 29, 2016
6.650
6.660
6.600
6.640
398,432
+0.01(+0.15%)
Apr 28, 2016
6.590
6.690
6.582
6.630
531,934
-0.04(-0.60%)
Apr 27, 2016
6.630
6.690
6.620
6.670
1,390,908
+0.06(+0.91%)
Apr 26, 2016
6.585
6.620
6.570
6.610
763,383
+0.05(+0.76%)
Apr 25, 2016
6.565
6.580
6.510
6.560
217,990
+0.05(+0.75%)
Apr 22, 2016
6.510
6.550
6.485
6.511
165,831
-0.10(-1.50%)
Apr 21, 2016
6.730
6.740
6.600
6.610
206,396
-0.21(-3.08%)
Apr 20, 2016
6.827
6.880
6.800
6.820
390,988
+0.07(+1.04%)
Apr 19, 2016
6.750
6.780
6.720
6.750
179,214
+0.10(+1.50%)
Apr 18, 2016
6.577
6.686
6.550
6.650
206,541
+0.02(+0.30%)
Apr 15, 2016
6.590
6.650
6.573
6.630
310,954
+0.01(+0.18%)
Apr 14, 2016
6.590
6.640
6.567
6.618
140,908
-0.04(-0.63%)
Apr 13, 2016
6.650
6.730
6.604
6.660
704,731
+0.31(+4.88%)
Apr 12, 2016
6.230
6.360
6.228
6.350
174,267
+0.15(+2.42%)
Apr 11, 2016
6.260
6.300
6.200
6.200
234,887
-0.03(-0.55%)
Apr 08, 2016
6.250
6.280
6.230
6.234
142,416
+0.11(+1.86%)
Apr 07, 2016
6.135
6.170
6.080
6.120
607,614
-0.23(-3.62%)
Apr 06, 2016
6.250
6.370
6.250
6.350
302,360
+0.00(+0.00%)
Apr 05, 2016
6.345
6.380
6.310
6.350
2,746,760
-0.05(-0.78%)
Apr 04, 2016
6.425
6.460
6.390
6.400
2,819,090
-0.05(-0.78%)
Apr 01, 2016
6.380
6.480
6.380
6.450
1,932,765
-0.15(-2.27%)
Mar 31, 2016
6.580
6.620
6.570
6.600
3,083,966
-0.05(-0.75%)
Mar 30, 2016
6.570
6.660
6.570
6.650
927,688
+0.26(+4.07%)
Mar 29, 2016
6.260
6.400
6.260
6.390
369,808
+0.10(+1.59%)
Mar 28, 2016
6.230
6.330
6.230
6.290
210,306
+0.01(+0.16%)
Mar 24, 2016
6.280
6.280
6.280
0
-0.10(-1.64%)
Mar 23, 2016
6.400
6.420
6.360
6.385
127,860
-0.03(-0.39%)
Mar 22, 2016
6.360
6.430
6.327
6.410
162,501
-0.14(-2.14%)
Mar 21, 2016
6.530
6.580
6.510
6.550
140,764
-0.09(-1.36%)
Mar 18, 2016
6.653
6.690
6.614
6.640
514,403
+0.07(+1.07%)
Mar 17, 2016
6.530
6.600
6.510
6.570
255,540
+0.02(+0.31%)
Mar 16, 2016
6.450
6.560
6.410
6.550
161,371
+0.00(+0.00%)
Mar 15, 2016
6.550
6.550
6.500
6.550
199,869
-0.19(-2.82%)
Mar 14, 2016
6.770
6.780
6.710
6.740
198,149
-0.01(-0.15%)
Mar 11, 2016
6.690
6.750
6.660
6.750
152,517
+0.04(+0.60%)
Mar 10, 2016
6.750
6.770
6.650
6.710
135,915
+0.01(+0.15%)
Mar 09, 2016
6.680
6.730
6.660
6.700
856,038
-0.05(-0.81%)
Mar 08, 2016
6.840
6.840
6.740
6.755
2,603,084
+0.08(+1.12%)
Mar 07, 2016
6.570
6.710
6.570
6.680
266,002
+0.12(+1.83%)
Mar 04, 2016
6.530
6.560
6.500
6.560
118,165
+0.03(+0.46%)
Mar 03, 2016
6.525
6.570
6.520
6.530
144,966
-0.01(-0.15%)
Mar 02, 2016
6.430
6.540
6.420
6.540
310,876
+0.04(+0.54%)
Mar 01, 2016
6.415
6.520
6.390
6.505
247,854
+0.21(+3.42%)
Feb 29, 2016
6.310
6.380
6.250
6.290
240,447
-0.05(-0.79%)
Feb 26, 2016
6.360
6.380
6.290
6.340
244,023
+0.06(+0.96%)
Feb 25, 2016
6.236
6.290
6.200
6.280
182,886
-0.01(-0.16%)
Feb 24, 2016
6.110
6.290
6.100
6.290
393,039
-0.04(-0.60%)
Feb 23, 2016
6.380
6.410
6.290
6.328
278,946
-0.12(-1.89%)
Feb 22, 2016
6.490
6.520
6.430
6.450
295,383
-0.08(-1.23%)
Feb 19, 2016
6.510
6.550
6.440
6.530
204,998
-0.08(-1.28%)
Feb 18, 2016
6.650
6.650
6.590
6.615
266,798
-0.10(-1.56%)
Feb 17, 2016
6.650
6.740
6.650
6.720
289,457
+0.17(+2.60%)
Feb 16, 2016
6.480
6.550
6.440
6.550
505,019
+0.14(+2.18%)
Feb 12, 2016
6.410
6.410
6.410
0
+0.17(+2.72%)
Feb 11, 2016
6.240
6.290
6.174
6.240
722,306
-0.17(-2.73%)
Feb 10, 2016
6.380
6.460
6.360
6.415
2,465,490
+0.01(+0.23%)
Feb 09, 2016
6.310
6.440
6.300
6.400
316,151
-0.08(-1.23%)
Feb 08, 2016
6.450
6.480
6.360
6.480
318,926
-0.07(-1.07%)
Feb 05, 2016
6.555
6.600
6.510
6.550
157,835
+0.04(+0.61%)
Feb 04, 2016
6.450
6.510
6.443
6.510
156,348
+0.03(+0.46%)
Feb 03, 2016
6.360
6.480
6.274
6.480
202,934
+0.22(+3.51%)
Feb 02, 2016
6.280
6.330
6.220
6.260
305,016
-0.20(-3.10%)
Feb 01, 2016
6.460
6.470
6.400
6.460
408,954
+0.00(+0.00%)
Jan 29, 2016
6.400
6.500
6.382
6.460
744,106
+0.04(+0.70%)
Jan 28, 2016
6.470
6.500
6.340
6.415
282,218
+0.07(+1.02%)
Jan 27, 2016
6.283
6.450
6.280
6.350
273,124
+0.06(+0.95%)
Jan 26, 2016
6.190
6.290
6.190
6.290
310,733
+0.06(+0.96%)
Jan 25, 2016
6.220
6.280
6.200
6.230
530,460
-0.09(-1.44%)
Jan 22, 2016
6.320
6.360
6.270
6.321
491,102
+0.15(+2.45%)
Jan 21, 2016
6.140
6.200
6.120
6.170
440,823
-0.03(-0.48%)
Jan 20, 2016
6.150
6.250
6.080
6.200
548,229
-0.15(-2.36%)
Jan 19, 2016
6.360
6.270
6.350
701,079
+0.03(+0.47%)
Jan 15, 2016
6.320
6.320
6.320
0
-0.13(-2.02%)
Jan 14, 2016
6.340
6.480
6.270
6.450
1,005,269
+0.11(+1.65%)
Jan 13, 2016
6.485
6.500
6.330
6.345
1,544,602
-0.21(-3.13%)
Jan 12, 2016
6.530
6.570
6.450
6.550
303,413
+0.05(+0.77%)
Jan 11, 2016
6.530
6.550
6.430
6.500
998,557
-0.03(-0.46%)
Jan 08, 2016
6.670
6.700
6.530
6.530
245,843
-0.10(-1.51%)
Jan 07, 2016
6.530
6.670
6.520
6.630
334,559
-0.06(-0.90%)
Jan 06, 2016
6.640
6.710
6.630
6.690
165,624
-0.18(-2.62%)
Jan 05, 2016
6.870
6.870
6.800
6.870
291,388
-0.12(-1.79%)
Jan 04, 2016
6.913
7.000
6.860
6.995
578,867
-0.12(-1.76%)
Dec 31, 2015
7.120
7.120
7.120
0
-0.14(-1.93%)
Dec 30, 2015
7.240
7.270
7.200
7.260
216,383
-0.04(-0.55%)
Dec 29, 2015
7.290
7.320
7.260
7.300
309,311
+0.00(+0.00%)
Dec 28, 2015
7.220
7.300
7.200
7.300
504,579
+0.06(+0.83%)
Dec 24, 2015
7.240
7.240
7.240
0
+0.02(+0.21%)
Dec 23, 2015
7.220
7.250
7.170
7.225
690,111
+0.06(+0.91%)
Dec 22, 2015
7.160
7.180
7.085
7.160
392,160
+0.13(+1.92%)
Dec 21, 2015
7.110
7.140
7.000
7.025
516,807
-0.03(-0.43%)
Dec 18, 2015
7.045
7.100
7.000
7.055
1,138,676
-0.08(-1.19%)
Dec 17, 2015
7.252
7.260
7.140
7.140
385,565
-0.16(-2.19%)
Dec 16, 2015
7.210
7.390
7.210
7.300
458,921
+0.21(+3.03%)
Dec 15, 2015
7.130
7.180
7.060
7.085
682,058
+0.03(+0.35%)
Dec 14, 2015
7.090
7.100
7.010
7.060
477,182
-0.04(-0.49%)
Dec 11, 2015
7.087
7.150
7.040
7.095
386,542
-0.16(-2.14%)
Dec 10, 2015
7.280
7.300
7.220
7.250
446,229
+0.02(+0.28%)
Dec 09, 2015
7.275
7.380
7.192
7.230
775,347
-0.10(-1.36%)
Dec 08, 2015
7.280
7.360
7.260
7.330
261,648
-0.20(-2.66%)
Dec 07, 2015
7.480
7.540
7.430
7.530
355,278
-0.06(-0.79%)
Dec 04, 2015
7.370
7.600
7.370
7.590
412,275
+0.10(+1.34%)
Dec 03, 2015
7.475
7.540
7.430
7.490
256,551
+0.01(+0.13%)
Dec 02, 2015
7.460
7.535
7.420
7.480
395,023
-0.06(-0.80%)
Dec 01, 2015
7.510
7.550
7.480
7.540
219,669
+0.11(+1.48%)
Nov 30, 2015
7.400
7.500
7.400
7.430
156,367
+0.05(+0.68%)
Nov 27, 2015
7.460
7.500
7.380
7.380
95,275
+0.03(+0.41%)
Nov 25, 2015
7.350
7.350
7.350
0
+0.04(+0.55%)
Nov 24, 2015
7.280
7.350
7.250
7.310
350,188
-0.22(-2.92%)
Nov 23, 2015
7.530
7.530
538,411
-0.06(-0.86%)
Nov 20, 2015
7.620
7.630
7.570
7.595
420,277
+0.00(+0.07%)
Nov 19, 2015
7.580
7.630
7.570
7.590
224,701
-0.01(-0.13%)
Nov 18, 2015
7.550
7.620
7.540
7.600
448,699
-0.05(-0.65%)
Nov 17, 2015
7.600
7.690
7.580
7.650
1,107,353
-0.03(-0.39%)
Nov 16, 2015
7.548
7.680
7.520
7.680
730,783
+0.07(+0.99%)
Nov 13, 2015
7.750
7.750
7.590
7.605
214,425
-0.30(-3.86%)
Nov 12, 2015
7.810
7.960
7.810
7.910
298,464
-0.11(-1.37%)
Nov 11, 2015
8.020
8.070
8.000
8.020
7,134,283
+0.10(+1.26%)
Nov 10, 2015
7.850
7.920
7.830
7.920
1,939,651
-0.06(-0.75%)
Nov 09, 2015
8.010
8.010
7.920
7.980
180,989
-0.12(-1.48%)
Nov 06, 2015
7.930
8.120
7.900
8.100
606,533
-0.54(-6.25%)
Nov 05, 2015
8.590
8.690
8.590
8.640
113,047
+0.01(+0.12%)
Nov 04, 2015
8.620
8.670
8.593
8.630
150,774
+0.02(+0.23%)
Nov 03, 2015
8.540
8.610
8.510
8.610
206,819
+0.07(+0.88%)
Nov 02, 2015
8.510
8.550
8.490
8.535
267,807
-0.02(-0.18%)
Oct 30, 2015
8.470
8.580
8.460
8.550
92,733
+0.10(+1.18%)
Oct 29, 2015
8.410
8.470
8.410
8.450
226,085
-0.01(-0.12%)
Oct 28, 2015
8.460
8.500
8.340
8.460
179,940
+0.06(+0.65%)
Oct 27, 2015
8.447
8.452
8.370
8.405
116,405
-0.02(-0.24%)
Oct 26, 2015
8.514
8.544
8.420
8.425
125,304
-0.10(-1.23%)
Oct 23, 2015
8.530
8.540
8.490
8.530
139,179
+0.05(+0.59%)
Oct 22, 2015
8.350
8.490
8.350
8.480
323,131
+0.19(+2.29%)
Oct 21, 2015
8.330
8.350
8.270
8.290
928,608
-0.01(-0.06%)
Oct 20, 2015
8.285
8.315
8.255
8.295
312,418
-0.12(-1.37%)
Oct 19, 2015
8.420
8.440
8.360
8.410
141,656
-0.04(-0.47%)
Oct 16, 2015
8.390
8.450
8.360
8.450
411,489
-0.17(-1.97%)
Oct 15, 2015
8.470
8.640
8.470
8.620
890,634
+0.01(+0.17%)
Oct 14, 2015
8.600
8.650
8.570
8.605
150,259
+0.08(+0.88%)
Oct 13, 2015
8.520
8.570
8.500
8.530
176,523
-0.16(-1.78%)
Oct 12, 2015
8.600
8.700
8.600
8.685
176,464
+0.04(+0.40%)
Oct 09, 2015
8.720
8.750
8.640
8.650
186,326
+0.05(+0.58%)
Oct 08, 2015
8.420
8.600
8.400
8.600
175,321
+0.21(+2.50%)
Oct 07, 2015
8.475
8.506
8.340
8.390
152,085
+0.09(+1.08%)
Oct 06, 2015
8.200
8.340
8.200
8.300
210,593
+0.23(+2.85%)
Oct 05, 2015
7.990
8.110
7.980
8.070
201,482
+0.31(+3.99%)
Oct 02, 2015
7.660
7.760
7.580
7.760
544,834
+0.05(+0.65%)
Oct 01, 2015
7.720
7.740
7.610
7.710
158,991
-0.05(-0.64%)
Sep 30, 2015
7.690
7.760
7.640
7.760
239,542
+0.22(+2.92%)
Sep 29, 2015
7.540
7.610
7.490
7.540
322,508
+0.04(+0.53%)
Sep 28, 2015
7.630
7.630
7.440
7.500
136,641
-0.09(-1.19%)
Sep 25, 2015
7.640
7.670
7.530
7.590
155,616
+0.09(+1.20%)
Sep 24, 2015
7.422
7.510
7.390
7.500
217,003
+0.01(+0.13%)
Sep 23, 2015
7.600
7.610
7.470
7.490
171,085
-0.09(-1.19%)
Sep 22, 2015
7.560
7.590
7.500
7.580
408,848
-0.16(-2.07%)
Sep 21, 2015
7.755
7.808
7.710
7.740
241,898
-0.06(-0.77%)
Sep 18, 2015
7.790
7.940
7.785
7.800
270,720
-0.11(-1.39%)
Sep 17, 2015
7.750
7.960
7.750
7.910
230,579
+0.00(+0.00%)
Sep 16, 2015
7.900
7.930
7.860
7.910
651,997
+0.57(+7.69%)
Sep 15, 2015
7.315
7.390
7.290
7.345
1,239,625
+0.06(+0.89%)
Sep 14, 2015
7.270
7.280
7.220
7.280
192,947
-0.05(-0.68%)
Sep 11, 2015
7.260
7.330
7.220
7.330
204,295
+0.06(+0.83%)
Sep 10, 2015
7.190
7.350
7.180
7.270
372,589
-0.09(-1.22%)
Sep 09, 2015
7.450
7.480
7.360
7.360
3,094,936
+0.02(+0.27%)
Sep 08, 2015
7.380
7.380
7.290
7.340
535,306
+0.15(+2.09%)
Sep 04, 2015
7.190
7.190
7.190
0
-0.17(-2.24%)
Sep 03, 2015
7.370
7.460
7.340
7.355
815,961
+0.04(+0.48%)
Sep 02, 2015
7.393
7.393
7.290
7.320
2,402,703
+0.04(+0.55%)
Sep 01, 2015
7.320
7.360
7.230
7.280
1,794,546
-0.17(-2.28%)
Aug 31, 2015
7.430
7.490
7.392
7.450
1,067,065
-0.09(-1.19%)
Aug 28, 2015
7.410
7.570
7.400
7.540
267,679
+0.02(+0.27%)
Aug 27, 2015
7.465
7.550
7.440
7.520
287,619
+0.07(+0.94%)
Aug 26, 2015
7.450
7.460
7.298
7.450
262,254
-0.04(-0.53%)
Aug 25, 2015
7.590
7.590
7.420
7.490
1,911,653
+0.18(+2.46%)
Aug 24, 2015
7.180
7.470
7.150
7.310
657,704
-0.18(-2.34%)
Aug 21, 2015
7.750
7.760
7.460
7.485
1,478,576
-0.12(-1.64%)
Aug 20, 2015
7.705
7.710
7.610
7.610
1,008,516
-0.23(-2.93%)
Aug 19, 2015
7.810
7.860
7.750
7.840
418,108
-0.02(-0.24%)
Aug 18, 2015
7.850
7.890
7.830
7.859
170,016
-0.09(-1.14%)
Aug 17, 2015
7.905
7.980
7.900
7.950
149,558
+0.02(+0.25%)
Aug 14, 2015
7.931
7.952
7.880
7.930
227,830
-0.00(-0.06%)
Aug 13, 2015
7.980
7.900
7.935
279,883
-0.05(-0.56%)
Aug 12, 2015
7.980
8.000
7.860
7.980
214,788
-0.20(-2.44%)
Aug 11, 2015
8.220
8.240
8.100
8.180
216,733
-0.36(-4.22%)
Aug 10, 2015
8.480
8.560
8.480
8.540
202,923
+0.07(+0.83%)
Aug 07, 2015
8.443
8.500
8.442
8.470
86,898
-0.04(-0.47%)
Aug 06, 2015
8.520
8.550
8.460
8.510
108,820
-0.02(-0.23%)
Aug 05, 2015
8.544
8.590
8.490
8.530
179,024
+0.00(+0.00%)
Aug 04, 2015
8.590
8.620
8.510
8.530
111,059
+0.05(+0.59%)
Aug 03, 2015
8.500
8.520
8.420
8.480
323,628
-0.16(-1.85%)
Jul 31, 2015
8.660
8.660
8.590
8.640
1,469,796
+0.14(+1.65%)
Jul 30, 2015
8.480
8.500
8.400
8.500
245,991
+0.04(+0.47%)
Jul 29, 2015
8.450
8.520
8.450
8.460
159,241
+0.06(+0.67%)
Jul 28, 2015
8.330
8.440
8.261
8.403
170,640
+0.11(+1.37%)
Jul 27, 2015
8.250
8.390
8.160
8.290
228,193
-0.01(-0.12%)
Jul 24, 2015
8.370
8.390
8.300
8.300
177,257
-0.10(-1.19%)
Jul 23, 2015
8.450
8.460
8.400
8.400
95,123
+0.04(+0.48%)
Jul 22, 2015
8.270
8.360
8.260
8.360
246,120
+0.01(+0.12%)
Jul 21, 2015
8.410
8.410
8.300
8.350
78,923
+0.01(+0.18%)
Jul 20, 2015
8.312
8.350
8.290
8.335
98,161
+0.01(+0.06%)
Jul 17, 2015
8.341
8.350
8.280
8.330
82,344
-0.01(-0.12%)
Jul 16, 2015
8.290
8.340
8.290
8.340
289,057
+0.23(+2.84%)
Jul 15, 2015
8.170
8.210
8.110
8.110
1,711,860
-0.22(-2.64%)
Jul 14, 2015
8.240
8.340
8.240
8.330
178,560
+0.14(+1.71%)
Jul 13, 2015
8.110
8.200
8.098
8.190
147,055
+0.08(+0.99%)
Jul 10, 2015
8.114
8.140
8.040
8.110
200,670
+0.31(+3.97%)
Jul 09, 2015
7.867
7.895
7.790
7.800
308,992
+0.08(+0.97%)
Jul 08, 2015
7.665
7.740
7.610
7.725
349,959
-0.19(-2.34%)
Jul 07, 2015
7.810
7.910
7.700
7.910
2,281,619
-0.04(-0.50%)
Jul 06, 2015
7.910
7.970
7.890
7.950
150,066
-0.18(-2.21%)
Jul 02, 2015
8.130
8.130
8.130
0
+0.07(+0.81%)
Jul 01, 2015
8.120
8.140
8.020
8.065
96,846
-0.01(-0.12%)
Jun 30, 2015
8.213
8.220
8.030
8.075
212,697
-0.19(-2.30%)
Jun 29, 2015
8.300
8.360
8.240
8.265
108,390
-0.14(-1.67%)
Jun 26, 2015
8.398
8.425
8.350
8.405
113,202
+0.10(+1.27%)
Jun 25, 2015
8.349
8.406
8.300
8.300
181,087
-0.04(-0.54%)
Jun 24, 2015
8.380
8.420
8.300
8.345
349,225
-0.06(-0.77%)
Jun 23, 2015
8.350
8.420
8.330
8.410
614,698
+0.03(+0.36%)
Jun 22, 2015
8.363
8.460
8.360
8.380
143,083
+0.09(+1.09%)
Jun 19, 2015
8.270
8.310
8.250
8.290
89,214
+0.02(+0.24%)
Jun 18, 2015
8.260
8.296
8.200
8.270
80,130
+0.04(+0.49%)
Jun 17, 2015
8.220
8.240
8.160
8.230
195,257
+0.00(+0.00%)
Jun 16, 2015
8.220
8.240
8.200
8.230
197,475
-0.03(-0.36%)
Jun 15, 2015
8.190
8.260
8.170
8.260
398,405
-0.04(-0.48%)
Jun 12, 2015
8.310
8.345
8.280
8.300
203,672
-0.08(-1.01%)
Jun 11, 2015
8.330
8.390
8.320
8.385
247,218
-0.01(-0.13%)
Jun 10, 2015
8.410
8.430
8.350
8.396
81,199
+0.23(+2.76%)
Jun 09, 2015
8.230
8.250
8.140
8.170
8,715,082
-0.15(-1.80%)
Jun 08, 2015
8.310
8.325
8.270
8.320
2,230,704
+0.00(+0.00%)
Jun 05, 2015
8.290
8.340
8.260
8.320
234,080
-0.18(-2.12%)
Jun 04, 2015
8.560
8.590
8.440
8.500
285,861
-0.11(-1.28%)
Jun 03, 2015
8.610
8.650
8.580
8.610
151,129
-0.01(-0.12%)
Jun 02, 2015
8.600
8.670
8.560
8.620
179,398
+0.07(+0.82%)
Jun 01, 2015
8.600
8.610
8.520
8.550
524,726
-0.03(-0.35%)
May 29, 2015
8.690
8.730
8.550
8.580
225,707
-0.30(-3.43%)
May 28, 2015
8.825
8.900
8.790
8.885
132,450
+0.03(+0.28%)
May 27, 2015
8.770
8.870
8.770
8.860
1,015,751
+0.08(+0.91%)
May 26, 2015
8.840
8.880
8.750
8.780
205,712
-0.32(-3.52%)
May 22, 2015
9.100
9.100
9.100
0
-0.06(-0.66%)
May 21, 2015
9.235
9.280
9.150
9.160
428,040
+0.02(+0.22%)
May 20, 2015
9.160
9.200
9.112
9.140
121,129
+0.07(+0.77%)
May 19, 2015
9.120
9.150
9.070
9.070
141,358
+0.00(+0.00%)
May 18, 2015
9.110
9.130
9.060
9.070
93,186
-0.04(-0.38%)
May 15, 2015
9.120
8.940
9.105
186,376
+0.17(+1.85%)
May 14, 2015
8.960
8.970
8.870
8.940
80,902
+0.12(+1.30%)
May 13, 2015
8.820
8.857
8.800
8.825
108,277
+0.12(+1.44%)
May 12, 2015
8.680
8.720
8.660
8.700
90,616
-0.04(-0.46%)
May 11, 2015
8.745
8.810
8.710
8.740
153,744
-0.10(-1.13%)
May 08, 2015
8.870
8.897
8.790
8.840
363,012
+0.15(+1.73%)
May 07, 2015
8.680
8.730
8.660
8.690
108,257
-0.13(-1.47%)
May 06, 2015
8.880
8.910
8.790
8.820
114,254
+0.00(+0.00%)
May 05, 2015
8.985
8.990
8.820
8.820
248,570
-0.12(-1.34%)
May 04, 2015
8.940
9.000
8.860
8.940
1,375,231
-0.02(-0.22%)
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.