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 30, 2018
9.490
9.500
9.440
9.455
107,476
-0.02(-0.21%)
Apr 27, 2018
9.460
9.500
9.420
9.475
63,674
-0.03(-0.26%)
Apr 26, 2018
9.500
9.520
9.454
9.500
716,349
+0.09(+0.96%)
Apr 25, 2018
9.380
9.430
9.334
9.410
406,692
-0.05(-0.53%)
Apr 24, 2018
9.420
9.470
9.360
9.460
169,119
+0.02(+0.21%)
Apr 23, 2018
9.425
9.500
9.418
9.440
91,959
-0.02(-0.21%)
Apr 20, 2018
9.465
9.520
9.432
9.460
224,068
-0.09(-0.99%)
Apr 19, 2018
9.630
9.630
9.520
9.555
179,220
-0.14(-1.49%)
Apr 18, 2018
9.690
9.730
9.670
9.700
162,156
+0.02(+0.21%)
Apr 17, 2018
9.650
9.680
9.630
9.680
1,417,097
+0.13(+1.36%)
Apr 16, 2018
9.550
9.570
9.510
9.550
243,570
+0.04(+0.42%)
Apr 13, 2018
9.480
9.510
9.450
9.510
81,054
+0.14(+1.55%)
Apr 12, 2018
9.320
9.390
9.290
9.365
95,804
+0.12(+1.35%)
Apr 11, 2018
9.255
9.290
9.210
9.240
199,999
-0.02(-0.16%)
Apr 10, 2018
9.235
9.280
9.230
9.255
114,462
+0.11(+1.15%)
Apr 09, 2018
9.050
9.210
9.020
9.150
182,667
+0.31(+3.51%)
Apr 06, 2018
8.940
8.990
8.800
8.840
146,317
-0.08(-0.90%)
Apr 05, 2018
8.910
8.950
8.870
8.920
134,946
+0.05(+0.56%)
Apr 04, 2018
8.760
8.890
8.760
8.870
169,887
+0.02(+0.23%)
Apr 03, 2018
8.840
8.870
8.800
8.850
487,869
-0.03(-0.34%)
Apr 02, 2018
8.956
8.956
8.830
8.880
163,787
-0.06(-0.73%)
Mar 29, 2018
8.945
8.945
8.945
0
+0.14(+1.65%)
Mar 28, 2018
8.770
8.880
8.723
8.800
169,597
-0.12(-1.35%)
Mar 27, 2018
8.930
9.010
8.849
8.920
147,740
-0.07(-0.78%)
Mar 26, 2018
9.030
9.060
8.910
8.990
163,161
+0.13(+1.47%)
Mar 23, 2018
8.950
8.960
8.820
8.860
172,731
-0.09(-1.01%)
Mar 22, 2018
9.080
9.115
8.940
8.950
101,417
-0.23(-2.51%)
Mar 21, 2018
9.120
9.200
9.105
9.180
129,025
+0.09(+1.05%)
Mar 20, 2018
9.040
9.100
9.000
9.085
117,388
+0.14(+1.57%)
Mar 19, 2018
8.960
8.990
8.910
8.945
183,498
+0.08(+0.85%)
Mar 16, 2018
8.890
8.900
8.850
8.870
107,518
+0.02(+0.23%)
Mar 15, 2018
8.810
8.902
8.810
8.850
148,921
+0.08(+0.91%)
Mar 14, 2018
8.865
8.865
8.750
8.770
616,717
-0.09(-0.96%)
Mar 13, 2018
8.920
8.940
8.850
8.855
179,051
-0.04(-0.39%)
Mar 12, 2018
8.850
8.900
8.820
8.890
130,039
+0.07(+0.79%)
Mar 09, 2018
8.770
8.860
8.760
8.820
193,430
+0.10(+1.15%)
Mar 08, 2018
8.770
8.770
8.680
8.720
99,716
-0.00(-0.06%)
Mar 07, 2018
8.690
8.740
8.670
8.725
1,756,940
+0.03(+0.35%)
Mar 06, 2018
8.750
8.785
8.690
8.695
956,962
-0.04(-0.40%)
Mar 05, 2018
8.660
8.750
8.630
8.730
920,450
+0.10(+1.16%)
Mar 02, 2018
8.610
8.660
8.520
8.630
133,487
+0.08(+0.88%)
Mar 01, 2018
8.620
8.625
8.511
8.555
220,012
-0.20(-2.23%)
Feb 28, 2018
8.820
8.840
8.720
8.750
392,822
-0.12(-1.35%)
Feb 27, 2018
8.930
8.930
8.852
8.870
303,826
-0.15(-1.66%)
Feb 26, 2018
8.970
9.040
8.950
9.020
283,591
+0.05(+0.61%)
Feb 23, 2018
8.930
8.980
8.930
8.965
240,813
+0.02(+0.22%)
Feb 22, 2018
8.946
9.000
8.920
8.945
426,155
-0.03(-0.33%)
Feb 21, 2018
9.060
9.090
8.950
8.975
211,386
+0.04(+0.39%)
Feb 20, 2018
9.010
9.030
8.920
8.940
804,703
-0.25(-2.72%)
Feb 16, 2018
9.190
9.190
9.190
0
-0.04(-0.43%)
Feb 15, 2018
9.230
9.125
9.230
244,497
+0.18(+1.96%)
Feb 14, 2018
8.840
9.060
8.840
9.053
171,143
+0.16(+1.77%)
Feb 13, 2018
8.980
9.000
8.880
8.895
1,174,848
-0.16(-1.77%)
Feb 12, 2018
8.950
9.090
8.920
9.055
118,030
+0.08(+0.95%)
Feb 09, 2018
8.880
8.980
8.770
8.970
255,216
-0.04(-0.44%)
Feb 08, 2018
9.100
9.120
9.000
9.010
729,726
-0.03(-0.33%)
Feb 07, 2018
8.960
9.070
8.960
9.040
511,242
-0.06(-0.66%)
Feb 06, 2018
9.040
9.120
8.960
9.100
246,332
-0.10(-1.09%)
Feb 05, 2018
9.290
9.300
9.130
9.200
151,964
-0.27(-2.80%)
Feb 02, 2018
9.490
9.550
9.450
9.465
628,398
-0.18(-1.82%)
Feb 01, 2018
9.600
9.650
9.600
9.640
258,829
+0.10(+1.05%)
Jan 31, 2018
9.572
9.620
9.500
9.540
191,039
-0.01(-0.10%)
Jan 30, 2018
9.510
9.580
9.510
9.550
270,932
+0.13(+1.38%)
Jan 29, 2018
9.420
9.430
9.370
9.420
139,515
-0.06(-0.69%)
Jan 26, 2018
9.412
9.490
9.400
9.485
244,513
+0.15(+1.66%)
Jan 25, 2018
9.330
9.450
9.288
9.330
210,360
+0.02(+0.16%)
Jan 24, 2018
9.400
9.400
9.280
9.315
110,377
+0.01(+0.16%)
Jan 23, 2018
9.270
9.300
9.248
9.300
259,764
+0.12(+1.36%)
Jan 22, 2018
9.180
9.184
9.150
9.175
1,590,868
-0.12(-1.34%)
Jan 19, 2018
9.320
9.335
9.147
9.300
1,776,822
+0.10(+1.03%)
Jan 18, 2018
9.140
9.230
9.140
9.205
155,410
-0.04(-0.38%)
Jan 17, 2018
9.190
9.260
9.165
9.240
544,742
+0.10(+1.09%)
Jan 16, 2018
9.120
9.150
9.116
9.140
598,256
-0.05(-0.54%)
Jan 12, 2018
9.190
9.190
9.190
0
+0.04(+0.44%)
Jan 11, 2018
9.166
9.170
9.120
9.150
317,984
+0.09(+0.94%)
Jan 10, 2018
9.140
9.160
9.040
9.065
197,213
-0.04(-0.38%)
Jan 09, 2018
9.080
9.130
9.050
9.100
475,521
-0.05(-0.55%)
Jan 08, 2018
9.130
9.175
9.110
9.150
150,580
+0.05(+0.55%)
Jan 05, 2018
9.030
9.145
9.018
9.100
1,124,910
-0.03(-0.33%)
Jan 04, 2018
9.100
9.130
9.094
9.130
537,445
+0.02(+0.22%)
Jan 03, 2018
8.984
9.120
8.984
9.110
124,404
+0.06(+0.69%)
Jan 02, 2018
9.000
9.060
9.000
9.047
181,532
+0.04(+0.42%)
Dec 29, 2017
9.010
9.010
9.010
0
-0.03(-0.33%)
Dec 28, 2017
9.030
9.050
9.010
9.040
145,740
+0.00(+0.06%)
Dec 27, 2017
9.010
9.050
9.000
9.035
229,449
+0.11(+1.18%)
Dec 26, 2017
8.970
8.900
8.930
104,247
-0.04(-0.45%)
Dec 22, 2017
8.950
9.000
8.920
8.970
108,128
+0.01(+0.11%)
Dec 21, 2017
8.900
9.020
8.880
8.960
110,383
+0.09(+1.01%)
Dec 20, 2017
8.886
8.935
8.860
8.870
175,706
-0.07(-0.73%)
Dec 19, 2017
8.824
8.950
8.810
8.935
168,412
-0.12(-1.38%)
Dec 18, 2017
9.025
9.090
9.015
9.060
128,339
+0.12(+1.29%)
Dec 15, 2017
8.910
8.960
8.880
8.945
189,970
+0.07(+0.79%)
Dec 14, 2017
8.900
8.920
8.850
8.875
108,458
+0.03(+0.34%)
Dec 13, 2017
8.815
8.870
8.810
8.845
131,713
+0.03(+0.28%)
Dec 12, 2017
8.805
8.836
8.790
8.820
217,155
+0.01(+0.16%)
Dec 11, 2017
8.800
8.825
8.780
8.806
156,027
+0.06(+0.64%)
Dec 08, 2017
8.710
8.760
8.700
8.750
111,688
+0.11(+1.27%)
Dec 07, 2017
8.630
8.688
8.620
8.640
146,506
-0.01(-0.12%)
Dec 06, 2017
8.710
8.720
8.640
8.650
154,900
+0.03(+0.29%)
Dec 05, 2017
8.620
8.670
8.610
8.625
118,703
-0.04(-0.52%)
Dec 04, 2017
8.710
8.710
8.650
8.670
421,056
-0.07(-0.86%)
Dec 01, 2017
8.650
8.760
8.650
8.745
215,790
+0.19(+2.20%)
Nov 30, 2017
8.560
8.600
8.530
8.557
114,312
+0.07(+0.79%)
Nov 29, 2017
8.550
8.566
8.480
8.490
83,612
-0.11(-1.28%)
Nov 28, 2017
8.604
8.620
8.530
8.600
119,766
-0.13(-1.44%)
Nov 27, 2017
8.744
8.780
8.720
8.726
88,987
-0.08(-0.95%)
Nov 24, 2017
8.796
8.840
8.790
8.810
64,374
+0.01(+0.11%)
Nov 22, 2017
8.790
8.820
8.770
8.800
185,923
+0.03(+0.28%)
Nov 21, 2017
8.770
8.810
8.760
8.775
78,908
-0.03(-0.28%)
Nov 20, 2017
8.740
8.820
8.734
8.800
74,419
+0.09(+0.98%)
Nov 17, 2017
8.678
8.730
8.640
8.715
82,320
+0.04(+0.52%)
Nov 16, 2017
8.700
8.750
8.660
8.670
83,815
+0.11(+1.23%)
Nov 15, 2017
8.570
8.590
8.530
8.565
97,238
-0.08(-0.87%)
Nov 14, 2017
8.600
8.650
8.584
8.640
165,594
-0.02(-0.23%)
Nov 13, 2017
8.570
8.660
8.570
8.660
150,259
-0.01(-0.12%)
Nov 10, 2017
8.716
8.716
8.650
8.670
168,203
-0.38(-4.20%)
Nov 09, 2017
8.966
9.050
8.954
9.050
121,361
-0.04(-0.44%)
Nov 08, 2017
9.030
9.100
9.020
9.090
88,415
+0.04(+0.44%)
Nov 07, 2017
9.080
9.100
9.030
9.050
83,318
-0.11(-1.20%)
Nov 06, 2017
9.110
9.180
9.110
9.160
100,856
-0.02(-0.22%)
Nov 03, 2017
9.150
9.200
9.140
9.180
124,935
+0.05(+0.55%)
Nov 02, 2017
9.090
9.130
9.050
9.130
216,486
+0.02(+0.16%)
Nov 01, 2017
9.170
9.170
9.090
9.115
106,169
-0.07(-0.78%)
Oct 31, 2017
9.170
9.200
9.140
9.187
72,631
-0.02(-0.25%)
Oct 30, 2017
9.180
9.220
9.140
9.210
84,455
+0.07(+0.77%)
Oct 27, 2017
9.130
9.150
9.105
9.140
57,201
+0.03(+0.33%)
Oct 26, 2017
9.082
9.130
9.060
9.110
163,362
-0.01(-0.11%)
Oct 25, 2017
9.142
9.176
9.060
9.120
236,146
+0.00(+0.05%)
Oct 24, 2017
8.925
9.130
8.910
9.115
151,354
+0.14(+1.62%)
Oct 23, 2017
8.930
8.980
8.930
8.970
188,320
+0.05(+0.56%)
Oct 20, 2017
8.930
8.960
8.900
8.920
129,045
-0.07(-0.78%)
Oct 19, 2017
8.966
9.020
8.955
8.990
108,702
-0.06(-0.66%)
Oct 18, 2017
9.010
9.060
9.008
9.050
98,704
+0.08(+0.87%)
Oct 17, 2017
8.970
9.000
8.950
8.972
71,933
-0.08(-0.86%)
Oct 16, 2017
9.072
9.080
9.030
9.050
85,770
-0.08(-0.88%)
Oct 13, 2017
9.090
9.150
9.090
9.130
68,907
-0.02(-0.22%)
Oct 12, 2017
9.130
9.160
9.100
9.150
69,319
+0.01(+0.11%)
Oct 11, 2017
9.120
9.160
9.110
9.140
90,546
+0.04(+0.44%)
Oct 10, 2017
9.020
9.110
9.020
9.100
100,703
+0.12(+1.28%)
Oct 09, 2017
8.984
9.000
8.940
8.985
97,482
-0.04(-0.50%)
Oct 06, 2017
8.939
9.040
8.930
9.030
135,403
-0.12(-1.31%)
Oct 05, 2017
9.150
9.170
9.120
9.150
151,802
-0.01(-0.11%)
Oct 04, 2017
9.170
9.176
9.140
9.160
139,670
-0.02(-0.22%)
Oct 03, 2017
9.115
9.180
9.110
9.180
154,541
+0.15(+1.72%)
Oct 02, 2017
9.070
9.090
9.000
9.025
120,997
-0.09(-1.04%)
Sep 29, 2017
9.076
9.120
9.045
9.120
159,785
+0.17(+1.90%)
Sep 28, 2017
8.920
8.980
8.911
8.950
576,781
-0.02(-0.22%)
Sep 27, 2017
8.896
8.970
8.890
8.970
86,135
+0.04(+0.45%)
Sep 26, 2017
8.893
8.990
8.870
8.930
169,113
+0.01(+0.11%)
Sep 25, 2017
8.940
8.980
8.910
8.920
216,311
-0.05(-0.56%)
Sep 22, 2017
9.000
9.030
8.970
8.970
170,647
+0.07(+0.79%)
Sep 21, 2017
8.860
8.920
8.860
8.900
118,020
+0.03(+0.34%)
Sep 20, 2017
8.880
8.930
8.830
8.870
117,102
-0.17(-1.88%)
Sep 19, 2017
9.014
9.080
8.990
9.040
115,449
-0.08(-0.88%)
Sep 18, 2017
9.150
9.170
9.090
9.120
114,609
+0.03(+0.33%)
Sep 15, 2017
9.050
9.090
9.030
9.090
111,477
+0.16(+1.79%)
Sep 14, 2017
8.860
8.940
8.830
8.930
359,038
-0.12(-1.33%)
Sep 13, 2017
9.060
9.110
9.030
9.050
255,566
-0.15(-1.63%)
Sep 12, 2017
9.150
9.230
9.140
9.200
364,027
+0.05(+0.55%)
Sep 11, 2017
9.140
9.220
9.140
9.150
595,913
+0.00(+0.00%)
Sep 08, 2017
9.174
9.200
9.140
9.150
348,188
+0.01(+0.11%)
Sep 07, 2017
9.050
9.160
9.040
9.140
137,964
+0.17(+1.84%)
Sep 06, 2017
8.935
9.000
8.910
8.975
538,957
+0.04(+0.50%)
Sep 05, 2017
8.900
8.952
8.880
8.930
423,663
+0.04(+0.45%)
Sep 01, 2017
8.960
8.990
8.870
8.890
162,451
+0.01(+0.06%)
Aug 31, 2017
8.850
8.890
8.828
8.885
646,058
+0.11(+1.20%)
Aug 30, 2017
8.820
8.830
8.770
8.780
196,513
-0.11(-1.27%)
Aug 29, 2017
8.960
8.984
8.870
8.893
973,970
-0.01(-0.08%)
Aug 28, 2017
8.910
8.920
8.890
8.900
271,307
+0.03(+0.34%)
Aug 25, 2017
8.810
8.890
8.790
8.870
267,281
+0.10(+1.14%)
Aug 24, 2017
8.760
8.800
8.740
8.770
145,404
+0.12(+1.39%)
Aug 23, 2017
8.630
8.670
8.614
8.650
151,331
+0.02(+0.23%)
Aug 22, 2017
8.596
8.630
8.560
8.630
126,893
+0.09(+1.05%)
Aug 21, 2017
8.480
8.550
8.470
8.540
157,670
+0.06(+0.71%)
Aug 18, 2017
8.490
8.509
8.450
8.480
196,109
-0.03(-0.35%)
Aug 17, 2017
8.530
8.536
8.480
8.510
117,516
-0.08(-0.93%)
Aug 16, 2017
8.500
8.590
8.500
8.590
160,061
+0.05(+0.59%)
Aug 15, 2017
8.534
8.540
8.505
8.540
113,124
-0.08(-0.93%)
Aug 14, 2017
8.620
8.650
8.572
8.620
108,181
+0.08(+0.94%)
Aug 11, 2017
8.516
8.570
8.500
8.540
147,368
-0.02(-0.23%)
Aug 10, 2017
8.600
8.620
8.550
8.560
100,683
-0.09(-1.04%)
Aug 09, 2017
8.670
8.676
8.600
8.650
108,885
-0.03(-0.29%)
Aug 08, 2017
8.690
8.720
8.670
8.675
142,171
-0.04(-0.52%)
Aug 07, 2017
8.700
8.760
8.700
8.720
399,778
+0.00(+0.00%)
Aug 04, 2017
8.710
8.740
8.690
8.720
119,543
+0.06(+0.69%)
Aug 03, 2017
8.630
8.708
8.630
8.660
131,534
+0.12(+1.41%)
Aug 02, 2017
8.550
8.590
8.520
8.540
226,131
+0.06(+0.77%)
Aug 01, 2017
8.460
8.500
8.460
8.475
159,285
+0.00(+0.06%)
Jul 31, 2017
8.460
8.490
8.430
8.470
381,254
+0.06(+0.74%)
Jul 28, 2017
8.390
8.460
8.380
8.408
718,169
+0.09(+1.06%)
Jul 27, 2017
8.350
8.350
8.260
8.320
165,479
-0.03(-0.36%)
Jul 26, 2017
8.285
8.350
8.240
8.350
126,209
+0.09(+1.09%)
Jul 25, 2017
8.306
8.306
8.250
8.260
108,459
-0.09(-1.08%)
Jul 24, 2017
8.310
8.357
8.300
8.350
120,951
-0.05(-0.60%)
Jul 21, 2017
8.470
8.470
8.380
8.400
117,723
+0.04(+0.42%)
Jul 20, 2017
8.316
8.380
8.290
8.365
121,916
+0.03(+0.36%)
Jul 19, 2017
8.320
8.350
8.310
8.335
99,520
+0.06(+0.66%)
Jul 18, 2017
8.274
8.290
8.240
8.280
204,770
-0.04(-0.48%)
Jul 17, 2017
8.350
8.385
8.320
8.320
137,099
+0.06(+0.73%)
Jul 14, 2017
8.236
8.270
8.200
8.260
75,834
+0.08(+0.98%)
Jul 13, 2017
8.188
8.210
8.140
8.180
122,132
+0.01(+0.12%)
Jul 12, 2017
8.130
8.180
8.130
8.170
97,207
+0.11(+1.36%)
Jul 11, 2017
7.980
8.060
7.980
8.060
175,229
+0.00(+0.00%)
Jul 10, 2017
8.060
8.070
8.040
8.060
119,587
+0.02(+0.25%)
Jul 07, 2017
8.030
8.060
8.000
8.040
1,641,632
+0.03(+0.41%)
Jul 06, 2017
8.030
8.030
7.940
8.007
165,316
-0.16(-2.00%)
Jul 05, 2017
8.200
8.200
8.120
8.170
105,823
-0.04(-0.49%)
Jul 03, 2017
8.230
8.250
8.200
8.210
89,209
-0.02(-0.30%)
Jun 30, 2017
8.280
8.300
8.180
8.235
102,088
+0.05(+0.67%)
Jun 29, 2017
8.200
8.210
8.140
8.180
103,029
-0.14(-1.68%)
Jun 28, 2017
8.290
8.320
8.260
8.320
199,227
+0.06(+0.73%)
Jun 27, 2017
8.250
8.300
8.236
8.260
148,820
+0.04(+0.49%)
Jun 26, 2017
8.260
8.280
8.220
8.220
97,035
-0.04(-0.54%)
Jun 23, 2017
8.220
8.300
8.220
8.265
205,089
+0.01(+0.06%)
Jun 22, 2017
8.286
8.294
8.230
8.260
159,346
+0.06(+0.79%)
Jun 21, 2017
8.192
8.210
8.160
8.195
105,524
-0.00(-0.06%)
Jun 20, 2017
8.250
8.256
8.160
8.200
124,815
-0.04(-0.49%)
Jun 19, 2017
8.190
8.270
8.190
8.240
130,321
+0.03(+0.37%)
Jun 16, 2017
8.160
8.220
8.156
8.210
250,171
+0.08(+0.98%)
Jun 15, 2017
8.084
8.140
8.080
8.130
138,487
-0.01(-0.12%)
Jun 14, 2017
8.240
8.260
8.123
8.140
311,281
-0.07(-0.85%)
Jun 13, 2017
8.198
8.250
8.175
8.210
1,070,993
+0.15(+1.86%)
Jun 12, 2017
8.090
8.090
8.020
8.060
216,268
-0.03(-0.37%)
Jun 09, 2017
8.110
8.150
8.074
8.090
177,201
-0.05(-0.61%)
Jun 08, 2017
8.146
8.150
8.100
8.140
101,045
-0.10(-1.21%)
Jun 07, 2017
8.190
8.250
8.160
8.240
160,209
+0.06(+0.73%)
Jun 06, 2017
8.180
8.180
8.100
8.180
241,905
-0.22(-2.68%)
Jun 05, 2017
8.375
8.420
8.360
8.405
157,311
-0.02(-0.18%)
Jun 02, 2017
8.350
8.460
8.350
8.420
144,165
+0.12(+1.38%)
Jun 01, 2017
8.262
8.320
8.262
8.305
122,112
-0.04(-0.52%)
May 31, 2017
8.360
8.370
8.300
8.348
177,820
+0.12(+1.44%)
May 30, 2017
8.200
8.240
8.200
8.230
113,599
-0.08(-0.96%)
May 26, 2017
8.290
8.315
8.260
8.310
119,255
+0.00(+0.00%)
May 25, 2017
8.260
8.310
8.260
8.310
175,260
+0.03(+0.36%)
May 24, 2017
8.235
8.280
8.220
8.280
162,105
+0.03(+0.36%)
May 23, 2017
8.340
8.340
8.250
8.250
126,300
-0.08(-0.96%)
May 22, 2017
8.350
8.366
8.298
8.330
157,182
-0.03(-0.36%)
May 19, 2017
8.300
8.380
8.300
8.360
129,156
+0.16(+1.95%)
May 18, 2017
8.120
8.220
8.120
8.200
337,299
+0.12(+1.49%)
May 17, 2017
8.140
8.150
8.070
8.080
214,315
-0.18(-2.18%)
May 16, 2017
8.250
8.270
8.225
8.260
171,957
+0.04(+0.55%)
May 15, 2017
8.180
8.230
8.180
8.215
117,615
+0.11(+1.29%)
May 12, 2017
8.040
8.140
7.990
8.110
384,664
-0.30(-3.62%)
May 11, 2017
8.450
8.500
8.410
8.415
960,741
-0.03(-0.30%)
May 10, 2017
8.446
8.470
8.404
8.440
232,476
+0.04(+0.54%)
May 09, 2017
8.420
8.460
8.380
8.395
164,461
-0.07(-0.77%)
May 08, 2017
8.460
8.470
8.410
8.460
168,077
-0.15(-1.71%)
May 05, 2017
8.570
8.630
8.550
8.607
108,017
+0.04(+0.44%)
May 04, 2017
8.498
8.600
8.480
8.570
507,373
+0.14(+1.72%)
May 03, 2017
8.470
8.480
8.400
8.425
181,796
+0.06(+0.66%)
May 02, 2017
8.350
8.390
8.338
8.370
262,304
+0.06(+0.72%)
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.