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
Broadwind Energy Inc
(NQ:
BWEN
)
3.660
-0.010 (-0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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
9.430
9.430
9.112
9.190
232,181
-0.20(-2.13%)
Apr 27, 2017
9.490
9.800
9.030
9.390
433,976
-0.02(-0.21%)
Apr 26, 2017
9.420
9.505
9.330
9.410
231,073
+0.10(+1.07%)
Apr 25, 2017
9.400
9.615
9.210
9.310
469,226
+0.10(+1.09%)
Apr 24, 2017
8.890
9.340
8.780
9.210
464,329
+0.54(+6.23%)
Apr 21, 2017
8.720
8.759
8.380
8.670
298,428
-0.11(-1.25%)
Apr 20, 2017
8.690
9.010
8.500
8.780
464,844
+0.34(+4.03%)
Apr 19, 2017
8.120
8.520
8.080
8.440
311,234
+0.40(+4.98%)
Apr 18, 2017
7.990
8.290
7.850
8.040
154,847
+0.00(+0.00%)
Apr 17, 2017
8.240
8.449
7.650
8.040
419,336
-0.07(-0.86%)
Apr 13, 2017
8.830
8.912
8.010
8.110
366,883
-0.70(-7.95%)
Apr 12, 2017
9.280
9.690
8.350
8.810
563,949
-0.21(-2.33%)
Apr 11, 2017
7.930
9.160
7.930
9.020
966,199
+1.15(+14.61%)
Apr 10, 2017
8.280
8.540
7.740
7.870
565,048
-0.37(-4.49%)
Apr 07, 2017
7.950
8.410
7.851
8.240
371,714
+0.30(+3.78%)
Apr 06, 2017
7.680
8.100
7.680
7.940
293,658
+0.25(+3.25%)
Apr 05, 2017
7.900
8.320
7.538
7.690
420,969
-0.12(-1.54%)
Apr 04, 2017
7.270
8.070
7.221
7.810
406,987
+0.49(+6.69%)
Apr 03, 2017
8.440
8.440
7.100
7.320
861,845
-1.01(-12.12%)
Mar 31, 2017
7.820
8.500
7.650
8.330
1,493,326
+0.55(+7.07%)
Mar 30, 2017
7.700
7.860
7.549
7.780
234,258
+0.14(+1.83%)
Mar 29, 2017
7.300
7.700
7.103
7.640
352,028
+0.39(+5.45%)
Mar 28, 2017
6.500
7.300
6.500
7.245
352,016
+0.61(+9.11%)
Mar 27, 2017
6.550
6.650
6.356
6.640
177,256
+0.10(+1.53%)
Mar 24, 2017
6.540
6.600
6.445
6.540
157,859
+0.08(+1.24%)
Mar 23, 2017
6.200
6.600
6.200
6.460
147,490
+0.24(+3.86%)
Mar 22, 2017
6.170
6.377
5.790
6.220
70,661
+0.07(+1.14%)
Mar 21, 2017
6.060
6.260
6.060
6.150
141,557
+0.05(+0.82%)
Mar 20, 2017
6.120
6.190
5.850
6.100
191,062
-0.16(-2.56%)
Mar 17, 2017
5.970
6.270
5.917
6.260
243,548
+0.24(+3.99%)
Mar 16, 2017
6.180
6.180
5.871
6.020
149,694
-0.11(-1.79%)
Mar 15, 2017
6.340
6.380
5.880
6.130
252,793
-0.24(-3.77%)
Mar 14, 2017
6.370
6.455
6.300
6.370
243,659
-0.04(-0.62%)
Mar 13, 2017
6.250
6.480
6.250
6.410
242,736
+0.20(+3.22%)
Mar 10, 2017
6.140
6.300
6.070
6.210
129,769
+0.06(+0.98%)
Mar 09, 2017
6.090
6.300
6.010
6.150
222,596
+0.08(+1.32%)
Mar 08, 2017
5.940
6.240
5.905
6.070
187,588
+0.19(+3.23%)
Mar 07, 2017
6.080
6.235
5.880
5.880
145,469
-0.16(-2.65%)
Mar 06, 2017
5.880
6.190
5.870
6.040
429,320
+0.21(+3.60%)
Mar 03, 2017
5.650
5.910
5.520
5.830
110,791
+0.03(+0.52%)
Mar 02, 2017
5.700
5.890
5.680
5.800
94,505
+0.18(+3.20%)
Mar 01, 2017
5.600
5.940
5.550
5.620
261,278
+0.11(+2.00%)
Feb 28, 2017
5.470
5.554
5.290
5.510
280,628
+0.21(+3.96%)
Feb 27, 2017
5.450
5.510
5.300
5.300
198,923
+0.06(+1.15%)
Feb 24, 2017
5.100
5.340
5.053
5.240
82,536
+0.09(+1.75%)
Feb 23, 2017
5.100
5.460
5.100
5.150
90,744
-0.08(-1.53%)
Feb 22, 2017
5.550
5.722
5.126
5.230
145,466
-0.20(-3.68%)
Feb 21, 2017
5.300
5.550
5.210
5.430
215,345
+0.41(+8.17%)
Feb 17, 2017
5.020
5.020
5.020
0
+0.04(+0.80%)
Feb 16, 2017
5.010
5.160
4.950
4.980
57,899
+0.06(+1.22%)
Feb 15, 2017
5.070
5.250
4.920
4.920
45,884
-0.15(-2.95%)
Feb 14, 2017
4.860
5.210
4.607
5.070
91,689
-0.00(-0.01%)
Feb 13, 2017
5.390
5.570
5.000
5.070
196,900
-0.04(-0.78%)
Feb 10, 2017
4.850
5.150
4.790
5.110
184,908
+0.34(+7.13%)
Feb 09, 2017
4.650
4.980
4.650
4.770
101,645
+0.15(+3.25%)
Feb 08, 2017
4.300
4.680
4.280
4.620
96,694
+0.32(+7.44%)
Feb 07, 2017
4.230
4.300
4.210
4.300
68,715
+0.08(+1.90%)
Feb 06, 2017
4.100
4.248
4.080
4.220
354,571
+0.02(+0.48%)
Feb 03, 2017
4.150
4.220
4.070
4.200
54,226
+0.07(+1.69%)
Feb 02, 2017
4.100
4.190
4.070
4.130
35,328
+0.03(+0.73%)
Feb 01, 2017
4.100
4.110
4.060
4.100
22,559
-0.04(-0.97%)
Jan 31, 2017
3.980
4.140
3.980
4.140
26,541
+0.12(+2.99%)
Jan 30, 2017
4.000
4.050
3.950
4.020
25,592
-0.07(-1.71%)
Jan 27, 2017
4.000
4.090
3.980
4.090
37,997
+0.07(+1.74%)
Jan 26, 2017
4.050
4.100
3.750
4.020
40,050
-0.06(-1.47%)
Jan 25, 2017
4.066
4.160
4.034
4.080
13,941
-0.04(-0.97%)
Jan 24, 2017
4.110
4.150
4.070
4.120
4,781
+0.08(+1.98%)
Jan 23, 2017
4.110
4.170
4.010
4.040
36,114
-0.07(-1.70%)
Jan 20, 2017
4.090
4.110
4.040
4.110
11,497
+0.00(+0.00%)
Jan 19, 2017
4.080
4.120
4.020
4.110
36,685
+0.02(+0.49%)
Jan 18, 2017
4.130
4.210
4.000
4.090
73,013
-0.03(-0.73%)
Jan 17, 2017
4.040
4.200
4.040
4.120
40,351
+0.00(+0.00%)
Jan 13, 2017
4.120
4.120
4.120
0
+0.04(+0.98%)
Jan 12, 2017
4.120
4.154
4.060
4.080
11,595
-0.06(-1.45%)
Jan 11, 2017
4.070
4.160
4.000
4.140
29,302
+0.06(+1.47%)
Jan 10, 2017
4.070
4.110
4.060
4.080
4,598
+0.02(+0.49%)
Jan 09, 2017
4.110
4.160
4.025
4.060
43,649
-0.03(-0.73%)
Jan 06, 2017
4.159
4.159
4.060
4.090
11,366
-0.04(-0.85%)
Jan 05, 2017
4.170
4.170
4.065
4.125
6,834
-0.00(-0.12%)
Jan 04, 2017
4.200
4.310
4.060
4.130
28,584
-0.03(-0.72%)
Jan 03, 2017
4.104
4.160
4.010
4.160
37,182
+0.12(+2.84%)
Dec 30, 2016
4.045
4.045
4.045
0
-0.01(-0.37%)
Dec 29, 2016
4.160
4.160
4.060
4.060
39,772
-0.08(-2.05%)
Dec 28, 2016
4.260
4.300
4.120
4.145
24,407
-0.12(-2.70%)
Dec 27, 2016
4.440
4.440
4.150
4.260
20,270
-0.10(-2.29%)
Dec 23, 2016
4.360
4.360
4.360
0
+0.08(+1.99%)
Dec 22, 2016
4.220
4.410
4.220
4.275
57,377
+0.04(+0.83%)
Dec 21, 2016
4.270
4.320
4.190
4.240
20,518
-0.08(-1.74%)
Dec 20, 2016
4.220
4.330
4.130
4.315
21,667
+0.03(+0.58%)
Dec 19, 2016
4.110
4.330
4.090
4.290
36,189
+0.19(+4.63%)
Dec 16, 2016
4.190
4.190
4.050
4.100
34,486
-0.09(-2.15%)
Dec 15, 2016
4.210
4.270
4.150
4.190
27,072
+0.01(+0.24%)
Dec 14, 2016
4.260
4.340
4.180
4.180
37,659
-0.01(-0.24%)
Dec 13, 2016
4.250
4.350
4.170
4.190
18,795
+0.01(+0.24%)
Dec 12, 2016
4.200
4.350
4.150
4.180
33,002
-0.02(-0.48%)
Dec 09, 2016
4.230
4.323
4.110
4.200
10,143
+0.03(+0.72%)
Dec 08, 2016
4.210
4.320
4.160
4.170
54,815
-0.13(-3.02%)
Dec 07, 2016
4.160
4.340
4.160
4.300
83,355
+0.14(+3.37%)
Dec 06, 2016
4.100
4.200
4.050
4.160
52,033
+0.06(+1.46%)
Dec 05, 2016
4.100
4.160
4.040
4.100
21,123
-0.06(-1.44%)
Dec 02, 2016
4.040
4.160
4.040
4.160
14,856
+0.10(+2.46%)
Dec 01, 2016
4.130
4.250
4.050
4.060
15,848
-0.03(-0.73%)
Nov 30, 2016
4.150
4.170
4.050
4.090
35,619
-0.04(-0.97%)
Nov 29, 2016
4.180
4.200
4.100
4.130
17,259
+0.03(+0.73%)
Nov 28, 2016
4.350
4.350
4.100
4.100
21,734
-0.20(-4.65%)
Nov 25, 2016
4.060
4.320
4.050
4.300
55,560
+0.24(+5.91%)
Nov 23, 2016
4.060
4.060
4.060
0
-0.17(-4.02%)
Nov 22, 2016
4.150
4.230
4.110
4.230
12,132
+0.08(+1.93%)
Nov 21, 2016
4.150
4.340
4.090
4.150
43,655
+0.00(+0.00%)
Nov 18, 2016
4.160
4.270
4.130
4.150
50,139
-0.01(-0.24%)
Nov 17, 2016
4.030
4.300
4.010
4.160
68,912
+0.09(+2.21%)
Nov 16, 2016
4.050
4.100
4.020
4.070
16,878
+0.00(+0.00%)
Nov 15, 2016
4.120
4.140
4.050
4.070
61,334
-0.05(-1.21%)
Nov 14, 2016
4.130
4.190
4.050
4.120
37,979
-0.02(-0.60%)
Nov 11, 2016
4.090
4.190
4.000
4.145
19,168
+0.00(+0.12%)
Nov 10, 2016
4.050
4.170
4.050
4.140
44,491
+0.06(+1.47%)
Nov 09, 2016
4.350
4.450
3.950
4.080
69,058
-0.38(-8.52%)
Nov 08, 2016
4.370
4.479
4.345
4.460
20,124
+0.06(+1.36%)
Nov 07, 2016
4.350
4.400
4.190
4.400
16,384
+0.14(+3.29%)
Nov 04, 2016
4.210
4.370
4.210
4.260
13,856
+0.02(+0.47%)
Nov 03, 2016
4.280
4.390
4.220
4.240
44,736
-0.05(-1.17%)
Nov 02, 2016
4.300
4.350
4.130
4.290
36,307
-0.03(-0.69%)
Nov 01, 2016
4.370
4.460
4.160
4.320
52,054
-0.03(-0.69%)
Oct 31, 2016
4.480
4.480
4.350
4.350
30,068
-0.07(-1.58%)
Oct 28, 2016
4.530
4.530
4.350
4.420
18,912
+0.07(+1.61%)
Oct 27, 2016
4.380
4.430
4.187
4.350
39,212
-0.03(-0.68%)
Oct 26, 2016
4.350
4.490
4.240
4.380
43,065
+0.00(+0.00%)
Oct 25, 2016
4.450
4.530
4.310
4.380
24,684
-0.07(-1.57%)
Oct 24, 2016
4.390
4.570
4.300
4.450
45,418
+0.01(+0.23%)
Oct 21, 2016
4.360
4.480
4.230
4.440
37,997
+0.08(+1.83%)
Oct 20, 2016
4.260
4.370
4.240
4.360
18,057
+0.05(+1.16%)
Oct 19, 2016
4.230
4.370
4.230
4.310
11,957
+0.07(+1.65%)
Oct 18, 2016
4.280
4.400
4.180
4.240
53,843
-0.09(-2.08%)
Oct 17, 2016
4.430
4.450
4.140
4.330
120,928
-0.07(-1.59%)
Oct 14, 2016
4.220
4.460
4.151
4.400
23,595
+0.05(+1.15%)
Oct 13, 2016
4.130
4.550
4.080
4.350
249,964
+0.14(+3.33%)
Oct 12, 2016
4.230
4.340
4.080
4.210
103,060
-0.03(-0.71%)
Oct 11, 2016
4.450
4.450
4.165
4.240
22,494
-0.19(-4.29%)
Oct 10, 2016
4.290
4.470
4.290
4.430
44,561
+0.04(+0.91%)
Oct 07, 2016
4.300
4.390
4.260
4.390
13,866
+0.07(+1.62%)
Oct 06, 2016
4.330
4.380
4.310
4.320
9,843
-0.04(-0.92%)
Oct 05, 2016
4.200
4.400
4.030
4.360
146,093
+0.13(+3.07%)
Oct 04, 2016
4.200
4.256
4.000
4.230
116,119
+0.01(+0.24%)
Oct 03, 2016
4.340
4.390
4.160
4.220
29,639
-0.18(-4.09%)
Sep 30, 2016
4.350
4.400
4.150
4.400
52,399
+0.06(+1.38%)
Sep 29, 2016
4.300
4.380
4.220
4.340
30,208
+0.00(+0.00%)
Sep 28, 2016
4.220
4.470
4.219
4.340
28,368
+0.18(+4.33%)
Sep 27, 2016
4.290
4.360
4.150
4.160
43,379
-0.07(-1.65%)
Sep 26, 2016
4.350
4.370
4.220
4.230
13,601
-0.12(-2.76%)
Sep 23, 2016
4.390
4.430
4.200
4.350
16,543
-0.06(-1.36%)
Sep 22, 2016
4.460
4.460
4.400
4.410
15,664
-0.06(-1.34%)
Sep 21, 2016
4.490
4.520
4.290
4.470
39,008
+0.05(+1.13%)
Sep 20, 2016
4.340
4.530
4.320
4.420
16,278
+0.08(+1.84%)
Sep 19, 2016
4.430
4.480
4.330
4.340
17,615
-0.04(-0.91%)
Sep 16, 2016
4.420
4.490
4.340
4.380
24,752
-0.09(-2.01%)
Sep 15, 2016
4.370
4.520
4.330
4.470
47,157
+0.16(+3.71%)
Sep 14, 2016
4.190
4.380
4.101
4.310
36,128
+0.09(+2.13%)
Sep 13, 2016
4.250
4.300
4.060
4.220
50,414
-0.03(-0.71%)
Sep 12, 2016
4.480
4.600
4.250
4.250
154,570
-0.30(-6.59%)
Sep 09, 2016
4.900
4.910
4.310
4.550
328,324
-0.53(-10.45%)
Sep 08, 2016
5.251
5.340
5.040
5.081
65,236
-0.26(-4.85%)
Sep 07, 2016
5.490
5.490
5.265
5.340
59,587
-0.14(-2.55%)
Sep 06, 2016
5.130
5.490
5.010
5.480
237,227
+0.48(+9.60%)
Sep 02, 2016
4.860
5.000
5.000
5.000
157,800
+0.14(+2.88%)
Sep 01, 2016
4.830
4.900
4.730
4.860
26,874
+0.05(+1.04%)
Aug 31, 2016
4.730
4.890
4.730
4.810
38,378
+0.01(+0.21%)
Aug 30, 2016
4.810
4.880
4.730
4.800
20,538
+0.00(+0.00%)
Aug 29, 2016
4.720
4.940
4.719
4.800
43,716
+0.06(+1.27%)
Aug 26, 2016
4.820
4.830
4.720
4.740
16,392
-0.02(-0.42%)
Aug 25, 2016
4.830
4.910
4.760
4.760
13,848
-0.08(-1.65%)
Aug 24, 2016
4.750
4.990
4.710
4.840
121,927
+0.00(+0.00%)
Aug 23, 2016
4.740
4.890
4.650
4.840
63,853
+0.11(+2.33%)
Aug 22, 2016
4.600
4.750
4.550
4.730
50,718
+0.15(+3.28%)
Aug 19, 2016
4.480
4.650
4.410
4.580
67,890
+0.10(+2.23%)
Aug 18, 2016
4.350
4.500
4.320
4.480
14,231
+0.11(+2.52%)
Aug 17, 2016
4.380
4.620
4.300
4.370
41,209
+0.04(+0.92%)
Aug 16, 2016
4.620
4.734
4.310
4.330
194,056
-0.26(-5.66%)
Aug 15, 2016
4.510
4.610
4.320
4.590
66,808
+0.28(+6.50%)
Aug 12, 2016
4.430
4.500
4.280
4.310
48,677
-0.16(-3.58%)
Aug 11, 2016
4.400
4.570
4.350
4.470
27,337
+0.07(+1.59%)
Aug 10, 2016
4.500
4.500
4.380
4.400
22,912
-0.10(-2.22%)
Aug 09, 2016
4.500
4.520
4.440
4.500
32,641
-0.04(-0.88%)
Aug 08, 2016
4.350
4.610
4.340
4.540
124,601
+0.28(+6.57%)
Aug 05, 2016
4.310
4.440
4.070
4.260
179,347
-0.10(-2.29%)
Aug 04, 2016
4.430
4.550
4.245
4.360
58,864
-0.10(-2.24%)
Aug 03, 2016
4.250
4.550
4.210
4.460
69,842
+0.00(+0.00%)
Aug 02, 2016
4.570
4.580
4.430
4.460
18,643
-0.09(-1.98%)
Aug 01, 2016
4.570
4.600
4.500
4.550
20,608
-0.03(-0.66%)
Jul 29, 2016
4.580
4.600
4.400
4.580
41,964
-0.04(-0.87%)
Jul 28, 2016
4.500
4.630
4.400
4.620
97,042
-0.07(-1.49%)
Jul 27, 2016
4.730
4.730
4.510
4.690
22,235
-0.07(-1.47%)
Jul 26, 2016
4.650
4.760
4.401
4.760
48,901
+0.05(+1.06%)
Jul 25, 2016
4.650
4.730
4.550
4.710
68,580
+0.06(+1.29%)
Jul 22, 2016
4.680
4.780
4.600
4.650
14,631
-0.03(-0.64%)
Jul 21, 2016
4.750
4.800
4.650
4.680
97,710
+0.07(+1.52%)
Jul 20, 2016
4.750
4.780
4.600
4.610
25,755
-0.13(-2.74%)
Jul 19, 2016
4.820
4.820
4.720
4.740
47,756
-0.08(-1.66%)
Jul 18, 2016
4.990
4.990
4.721
4.820
96,901
+0.07(+1.47%)
Jul 15, 2016
4.800
4.812
4.720
4.750
51,443
-0.06(-1.25%)
Jul 14, 2016
4.700
4.840
4.700
4.810
58,528
+0.09(+2.01%)
Jul 13, 2016
4.750
4.800
4.680
4.715
40,206
-0.05(-1.15%)
Jul 12, 2016
4.700
4.840
4.620
4.770
138,852
-0.02(-0.42%)
Jul 11, 2016
4.340
4.890
4.340
4.790
348,469
+0.61(+14.59%)
Jul 08, 2016
4.390
4.300
4.177
4.180
68,692
-0.12(-2.79%)
Jul 07, 2016
4.300
4.340
4.150
4.300
103,729
+0.01(+0.35%)
Jul 05, 2016
4.260
4.350
4.100
4.285
56,767
+0.04(+1.06%)
Jul 01, 2016
4.220
4.240
4.240
4.240
21,400
+0.02(+0.47%)
Jun 30, 2016
4.210
4.250
4.157
4.220
32,052
+0.04(+0.96%)
Jun 29, 2016
4.100
4.250
4.100
4.180
20,278
+0.08(+1.95%)
Jun 28, 2016
4.040
4.260
4.020
4.100
35,265
+0.05(+1.23%)
Jun 27, 2016
4.290
4.290
4.000
4.050
118,858
-0.24(-5.59%)
Jun 24, 2016
4.200
4.380
4.000
4.290
55,144
-0.02(-0.46%)
Jun 23, 2016
4.460
4.490
4.120
4.310
83,545
+0.02(+0.47%)
Jun 22, 2016
4.170
4.560
4.050
4.290
61,885
+0.08(+1.90%)
Jun 21, 2016
4.300
4.300
4.000
4.210
176,834
-0.12(-2.77%)
Jun 20, 2016
4.460
4.580
4.100
4.330
155,047
-0.13(-2.91%)
Jun 17, 2016
4.580
4.630
4.370
4.460
107,730
-0.12(-2.62%)
Jun 16, 2016
4.630
4.640
4.420
4.580
60,953
-0.02(-0.43%)
Jun 15, 2016
4.500
4.630
4.440
4.600
89,137
+0.15(+3.37%)
Jun 14, 2016
4.270
4.500
4.240
4.450
117,444
+0.22(+5.20%)
Jun 13, 2016
4.200
4.350
4.200
4.230
98,034
-0.10(-2.31%)
Jun 10, 2016
4.320
4.550
4.220
4.330
58,122
-0.06(-1.37%)
Jun 09, 2016
4.230
4.400
4.210
4.390
63,985
+0.16(+3.78%)
Jun 08, 2016
4.370
4.640
4.168
4.230
144,072
-0.09(-2.08%)
Jun 07, 2016
4.540
4.540
4.020
4.320
244,235
-0.17(-3.79%)
Jun 06, 2016
4.520
4.590
4.310
4.490
235,023
+0.08(+1.81%)
Jun 03, 2016
4.590
4.850
4.300
4.410
411,063
-0.25(-5.36%)
Jun 02, 2016
5.020
5.320
4.550
4.660
5,445,600
+0.46(+10.95%)
Jun 01, 2016
3.920
4.260
3.864
4.200
86,096
+0.28(+7.14%)
May 31, 2016
3.840
3.950
3.840
3.920
58,932
+0.09(+2.35%)
May 27, 2016
3.800
3.830
3.830
3.830
55,900
+0.05(+1.32%)
May 26, 2016
3.800
3.800
3.620
3.780
9,426
-0.01(-0.26%)
May 25, 2016
3.446
3.800
3.446
3.790
23,333
+0.29(+8.29%)
May 24, 2016
3.500
3.530
3.490
3.500
20,418
+0.01(+0.29%)
May 23, 2016
3.500
3.520
3.480
3.490
32,442
+0.01(+0.29%)
May 20, 2016
3.430
3.500
3.430
3.480
19,739
-0.02(-0.57%)
May 19, 2016
3.500
3.500
3.430
3.500
26,338
+0.00(+0.00%)
May 18, 2016
3.406
3.500
3.406
3.500
21,798
+0.00(+0.00%)
May 17, 2016
3.410
3.500
3.380
3.500
20,135
+0.12(+3.55%)
May 16, 2016
3.500
3.570
3.380
3.380
31,285
-0.15(-4.25%)
May 13, 2016
3.630
3.820
3.360
3.530
76,413
-0.15(-4.08%)
May 12, 2016
3.510
3.810
3.510
3.680
99,835
+0.10(+2.79%)
May 11, 2016
3.500
3.580
3.410
3.580
47,612
+0.18(+5.29%)
May 10, 2016
3.390
3.474
3.337
3.400
21,862
+0.09(+2.72%)
May 09, 2016
3.390
3.400
3.309
3.310
14,855
-0.08(-2.36%)
May 06, 2016
3.320
3.400
3.300
3.390
15,296
+0.10(+3.04%)
May 05, 2016
3.300
3.390
3.280
3.290
21,791
-0.01(-0.30%)
May 04, 2016
3.310
3.350
3.300
3.300
19,585
+0.00(+0.00%)
May 03, 2016
3.342
3.360
3.300
3.300
51,230
-0.03(-0.90%)
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.