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 30, 2018
2.700
2.708
2.640
2.640
34,696
-0.08(-2.94%)
Apr 27, 2018
2.730
2.740
2.700
2.720
22,442
+0.00(+0.00%)
Apr 26, 2018
2.810
2.990
2.660
2.720
108,224
-0.09(-3.20%)
Apr 25, 2018
2.820
2.870
2.800
2.810
30,402
-0.03(-1.06%)
Apr 24, 2018
2.930
2.990
2.771
2.840
104,357
-0.04(-1.39%)
Apr 23, 2018
2.980
3.009
2.880
2.880
92,434
-0.09(-3.03%)
Apr 20, 2018
2.960
3.000
2.911
2.970
39,933
+0.00(+0.00%)
Apr 19, 2018
3.160
3.192
2.960
2.970
74,499
-0.18(-5.71%)
Apr 18, 2018
3.080
3.225
3.080
3.150
89,219
+0.08(+2.61%)
Apr 17, 2018
2.950
3.280
2.880
3.070
349,268
+0.13(+4.42%)
Apr 16, 2018
2.950
2.960
2.900
2.940
65,799
-0.03(-1.01%)
Apr 13, 2018
2.930
3.025
2.830
2.970
50,381
+0.05(+1.71%)
Apr 12, 2018
2.940
3.000
2.850
2.920
66,683
-0.01(-0.34%)
Apr 11, 2018
2.900
3.119
2.830
2.930
297,598
+0.03(+1.03%)
Apr 10, 2018
2.830
2.920
2.811
2.900
79,967
+0.05(+1.75%)
Apr 09, 2018
2.800
3.070
2.750
2.850
612,120
-0.18(-5.94%)
Apr 06, 2018
2.390
3.250
2.390
3.030
2,047,765
+0.68(+28.94%)
Apr 05, 2018
2.200
2.350
2.140
2.350
40,389
+0.17(+7.78%)
Apr 04, 2018
2.100
2.230
2.100
2.180
22,219
+0.07(+3.33%)
Apr 03, 2018
2.130
2.160
2.100
2.110
15,649
+0.00(+0.00%)
Apr 02, 2018
2.150
2.170
2.100
2.110
30,781
-0.09(-4.09%)
Mar 29, 2018
2.200
2.200
2.200
0
+0.00(+0.00%)
Mar 28, 2018
2.240
2.250
2.160
2.200
9,342
-0.02(-0.90%)
Mar 27, 2018
2.220
2.305
2.170
2.220
36,085
+0.00(+0.00%)
Mar 26, 2018
2.260
2.260
2.170
2.220
148,295
-0.02(-0.89%)
Mar 23, 2018
2.220
2.250
2.220
2.240
29,397
+0.02(+0.90%)
Mar 22, 2018
2.240
2.280
2.220
2.220
15,472
-0.04(-1.77%)
Mar 21, 2018
2.250
2.290
2.234
2.260
60,923
+0.02(+0.89%)
Mar 20, 2018
2.250
2.275
2.240
2.240
20,284
+0.01(+0.45%)
Mar 19, 2018
2.230
2.251
2.230
2.230
35,055
-0.02(-0.89%)
Mar 16, 2018
2.270
2.270
2.230
2.250
65,641
+0.00(+0.00%)
Mar 15, 2018
2.250
2.290
2.200
2.250
181,320
-0.01(-0.44%)
Mar 14, 2018
2.230
2.270
2.210
2.260
63,780
+0.05(+2.26%)
Mar 13, 2018
2.240
2.299
2.210
2.210
8,085
-0.04(-1.78%)
Mar 12, 2018
2.270
2.305
2.210
2.250
31,471
+0.00(+0.00%)
Mar 09, 2018
2.280
2.310
2.220
2.250
35,062
-0.03(-1.32%)
Mar 08, 2018
2.340
2.380
2.250
2.280
15,933
-0.05(-2.15%)
Mar 07, 2018
2.240
2.350
2.240
2.330
16,170
+0.09(+4.02%)
Mar 06, 2018
2.290
2.330
2.240
2.240
26,637
-0.06(-2.61%)
Mar 05, 2018
2.270
2.370
2.210
2.300
10,791
+0.02(+0.88%)
Mar 02, 2018
2.230
2.368
2.200
2.280
34,358
+0.02(+0.88%)
Mar 01, 2018
2.240
2.340
2.200
2.260
36,808
+0.04(+1.80%)
Feb 28, 2018
2.250
2.295
2.220
2.220
67,531
-0.07(-3.06%)
Feb 27, 2018
2.230
2.399
2.230
2.290
64,113
-0.02(-0.87%)
Feb 26, 2018
2.290
2.330
2.270
2.310
35,635
+0.02(+0.87%)
Feb 23, 2018
2.300
2.300
2.270
2.290
9,434
-0.01(-0.43%)
Feb 22, 2018
2.330
2.360
2.270
2.300
46,970
-0.01(-0.43%)
Feb 21, 2018
2.410
2.410
2.310
2.310
25,169
-0.08(-3.35%)
Feb 20, 2018
2.460
2.460
2.379
2.390
25,314
-0.07(-3.01%)
Feb 16, 2018
2.464
2.464
2.464
0
+0.16(+7.14%)
Feb 15, 2018
2.290
2.330
2.250
2.300
13,358
+0.01(+0.44%)
Feb 14, 2018
2.200
2.290
2.200
2.290
11,101
+0.08(+3.62%)
Feb 13, 2018
2.220
2.250
2.210
2.210
19,994
-0.01(-0.45%)
Feb 12, 2018
2.358
2.369
2.210
2.220
9,225
-0.04(-1.77%)
Feb 09, 2018
2.330
2.360
2.250
2.260
49,141
-0.04(-1.74%)
Feb 08, 2018
2.400
2.440
2.280
2.300
33,754
-0.06(-2.54%)
Feb 07, 2018
2.350
2.350
2.310
2.360
18,487
+0.02(+0.85%)
Feb 06, 2018
2.250
2.380
2.210
2.340
47,686
+0.01(+0.30%)
Feb 05, 2018
2.380
2.400
2.280
2.333
82,438
-0.09(-3.60%)
Feb 02, 2018
2.410
2.550
2.400
2.420
50,018
-0.01(-0.41%)
Feb 01, 2018
2.470
2.500
2.420
2.430
43,099
-0.04(-1.62%)
Jan 31, 2018
2.700
2.700
2.470
2.470
107,264
-0.27(-9.85%)
Jan 30, 2018
2.640
2.791
2.630
2.740
42,913
+0.11(+4.18%)
Jan 29, 2018
2.630
2.650
2.590
2.630
18,620
+0.01(+0.38%)
Jan 26, 2018
2.600
2.660
2.510
2.620
59,183
+0.03(+1.16%)
Jan 25, 2018
2.700
2.700
2.580
2.590
77,839
-0.14(-5.13%)
Jan 24, 2018
2.810
2.810
2.730
2.730
27,569
-0.05(-1.80%)
Jan 23, 2018
2.750
2.790
2.740
2.780
13,691
+0.03(+0.97%)
Jan 22, 2018
2.760
2.830
2.740
2.753
28,198
+0.00(+0.12%)
Jan 19, 2018
2.750
2.792
2.730
2.750
18,403
-0.01(-0.36%)
Jan 18, 2018
2.870
2.870
2.700
2.760
36,555
-0.09(-3.16%)
Jan 17, 2018
2.870
2.889
2.750
2.850
34,974
+0.03(+1.06%)
Jan 16, 2018
2.800
2.928
2.760
2.820
49,066
+0.04(+1.44%)
Jan 12, 2018
2.780
2.780
2.780
0
-0.01(-0.36%)
Jan 11, 2018
2.770
2.829
2.740
2.790
37,634
+0.01(+0.36%)
Jan 10, 2018
2.660
2.800
2.660
2.780
33,488
+0.11(+4.12%)
Jan 09, 2018
2.660
2.730
2.660
2.670
28,539
+0.00(+0.00%)
Jan 08, 2018
2.730
2.790
2.620
2.670
69,659
-0.06(-2.20%)
Jan 05, 2018
2.730
2.760
2.710
2.730
39,409
+0.00(+0.00%)
Jan 04, 2018
2.830
2.860
2.710
2.730
46,266
-0.05(-1.80%)
Jan 03, 2018
2.750
2.810
2.750
2.780
53,180
+0.05(+1.83%)
Jan 02, 2018
2.750
2.752
2.710
2.730
45,203
+0.01(+0.37%)
Dec 29, 2017
2.720
2.720
2.720
0
-0.03(-1.09%)
Dec 28, 2017
2.830
2.850
2.710
2.750
67,206
-0.11(-3.85%)
Dec 27, 2017
2.740
3.079
2.736
2.860
333,089
+0.14(+5.15%)
Dec 26, 2017
2.680
2.750
2.675
2.720
32,347
+0.04(+1.49%)
Dec 22, 2017
2.680
2.737
2.650
2.680
61,048
-0.01(-0.37%)
Dec 21, 2017
2.560
2.770
2.550
2.690
160,470
+0.14(+5.49%)
Dec 20, 2017
2.440
2.599
2.420
2.550
82,302
+0.08(+3.24%)
Dec 19, 2017
2.430
2.485
2.380
2.470
159,455
+0.05(+2.07%)
Dec 18, 2017
2.440
2.500
2.380
2.420
130,570
+0.02(+0.83%)
Dec 15, 2017
2.430
2.440
2.380
2.400
101,265
+0.00(+0.00%)
Dec 14, 2017
2.510
2.552
2.400
2.400
302,416
-0.11(-4.38%)
Dec 13, 2017
2.540
2.590
2.480
2.510
71,164
-0.01(-0.40%)
Dec 12, 2017
2.490
2.610
2.480
2.520
240,297
+0.03(+1.20%)
Dec 11, 2017
2.410
2.550
2.410
2.490
66,077
+0.09(+3.75%)
Dec 08, 2017
2.420
2.450
2.390
2.400
59,364
+0.00(+0.00%)
Dec 07, 2017
2.390
2.486
2.370
2.400
135,768
+0.01(+0.42%)
Dec 06, 2017
2.390
2.455
2.341
2.390
248,513
-0.04(-1.65%)
Dec 05, 2017
2.510
2.378
2.430
273,800
-0.03(-1.22%)
Dec 04, 2017
2.430
2.430
2.390
2.460
349,415
+0.06(+2.50%)
Dec 01, 2017
2.360
2.400
2.350
2.400
30,309
+0.05(+2.13%)
Nov 30, 2017
2.350
2.434
2.344
2.350
138,893
-0.05(-2.08%)
Nov 29, 2017
2.440
2.440
2.380
2.400
35,940
-0.03(-1.23%)
Nov 28, 2017
2.380
2.434
2.370
2.430
75,190
+0.06(+2.53%)
Nov 27, 2017
2.400
2.510
2.360
2.370
102,457
-0.02(-0.84%)
Nov 24, 2017
2.430
2.530
2.380
2.390
18,641
-0.02(-0.83%)
Nov 22, 2017
2.420
2.495
2.350
2.410
37,687
+0.02(+0.84%)
Nov 21, 2017
2.430
2.550
2.380
2.390
94,243
+0.00(+0.00%)
Nov 20, 2017
2.420
2.420
2.390
2.390
59,377
-0.02(-0.83%)
Nov 17, 2017
2.430
2.440
2.390
2.410
50,133
-0.01(-0.41%)
Nov 16, 2017
2.450
2.465
2.420
2.420
39,455
-0.03(-1.22%)
Nov 15, 2017
2.500
2.510
2.400
2.450
76,617
-0.04(-1.61%)
Nov 14, 2017
2.580
2.580
2.450
2.490
73,247
-0.08(-3.11%)
Nov 13, 2017
2.560
2.580
2.560
2.570
46,366
+0.01(+0.39%)
Nov 10, 2017
2.600
2.664
2.560
2.560
63,069
-0.06(-2.10%)
Nov 09, 2017
2.650
2.709
2.590
2.615
52,273
-0.02(-0.95%)
Nov 08, 2017
2.790
2.890
2.621
2.640
59,042
-0.14(-5.04%)
Nov 07, 2017
2.760
2.900
2.740
2.780
103,191
+0.02(+0.72%)
Nov 06, 2017
2.700
2.779
2.690
2.760
66,108
+0.09(+3.37%)
Nov 03, 2017
2.680
2.775
2.621
2.670
52,675
-0.03(-1.11%)
Nov 02, 2017
2.690
2.840
2.621
2.700
78,843
+0.04(+1.50%)
Nov 01, 2017
2.780
2.950
2.640
2.660
106,941
-0.09(-3.45%)
Oct 31, 2017
2.870
2.870
2.690
2.755
127,998
-0.10(-3.67%)
Oct 30, 2017
2.900
3.010
2.750
2.860
98,602
-0.04(-1.38%)
Oct 27, 2017
2.750
2.960
2.710
2.900
72,508
+0.12(+4.32%)
Oct 26, 2017
2.910
3.033
2.760
2.780
45,541
-0.10(-3.30%)
Oct 25, 2017
2.970
2.970
2.820
2.875
80,912
-0.10(-3.20%)
Oct 24, 2017
2.950
3.140
2.861
2.970
161,530
+0.13(+4.58%)
Oct 23, 2017
2.950
3.013
2.780
2.840
49,962
-0.10(-3.40%)
Oct 20, 2017
2.770
3.030
2.730
2.940
66,932
+0.21(+7.69%)
Oct 19, 2017
2.890
2.925
2.700
2.730
172,919
-0.15(-5.21%)
Oct 18, 2017
2.980
3.020
2.840
2.880
198,029
-0.09(-3.03%)
Oct 17, 2017
3.050
3.200
2.950
2.970
163,314
-0.06(-1.98%)
Oct 16, 2017
3.180
3.249
3.000
3.030
222,563
-0.13(-4.11%)
Oct 13, 2017
3.230
3.250
3.150
3.160
29,994
-0.03(-0.94%)
Oct 12, 2017
3.120
3.280
3.120
3.190
34,887
+0.06(+1.92%)
Oct 11, 2017
3.150
3.370
3.060
3.130
89,610
-0.03(-0.95%)
Oct 10, 2017
3.240
3.320
3.151
3.160
67,019
-0.04(-1.25%)
Oct 09, 2017
3.320
3.373
3.190
3.200
52,684
-0.09(-2.74%)
Oct 06, 2017
3.500
3.562
3.250
3.290
77,834
-0.18(-5.19%)
Oct 05, 2017
3.760
3.810
3.450
3.470
98,271
-0.28(-7.47%)
Oct 04, 2017
3.950
4.111
3.600
3.750
133,267
-0.16(-4.09%)
Oct 03, 2017
3.430
4.030
3.390
3.910
325,303
+0.52(+15.34%)
Oct 02, 2017
3.270
3.580
3.231
3.390
121,370
+0.15(+4.63%)
Sep 29, 2017
3.120
3.300
3.100
3.240
52,751
+0.11(+3.51%)
Sep 28, 2017
3.150
3.160
3.080
3.130
29,678
+0.00(+0.00%)
Sep 27, 2017
3.160
3.160
3.050
3.130
33,905
-0.04(-1.26%)
Sep 26, 2017
3.111
3.180
3.064
3.170
39,670
+0.03(+0.96%)
Sep 25, 2017
3.210
3.210
3.120
3.140
96,333
-0.11(-3.38%)
Sep 22, 2017
3.465
3.480
3.210
3.250
61,061
-0.23(-6.61%)
Sep 21, 2017
3.530
3.540
3.450
3.480
55,598
-0.04(-1.14%)
Sep 20, 2017
3.490
3.610
3.487
3.520
65,126
+0.06(+1.73%)
Sep 19, 2017
3.490
3.530
3.430
3.460
29,707
-0.00(-0.03%)
Sep 18, 2017
3.440
3.500
3.440
3.461
54,325
+0.01(+0.32%)
Sep 15, 2017
3.380
3.490
3.360
3.450
38,711
+0.09(+2.68%)
Sep 14, 2017
3.350
3.400
3.330
3.360
37,240
+0.04(+1.20%)
Sep 13, 2017
3.340
3.390
3.210
3.320
45,296
+0.00(+0.00%)
Sep 12, 2017
3.310
3.370
3.300
3.320
23,732
+0.09(+2.79%)
Sep 11, 2017
3.180
3.370
3.180
3.230
18,021
+0.05(+1.57%)
Sep 08, 2017
3.290
3.300
3.110
3.180
36,755
-0.11(-3.34%)
Sep 07, 2017
3.510
3.590
3.250
3.290
69,323
-0.23(-6.53%)
Sep 06, 2017
3.560
3.600
3.420
3.520
47,073
+0.01(+0.28%)
Sep 05, 2017
3.600
3.635
3.460
3.510
83,463
-0.09(-2.50%)
Sep 01, 2017
3.450
3.620
3.420
3.600
50,354
+0.18(+5.26%)
Aug 31, 2017
3.340
3.450
3.302
3.420
51,209
+0.10(+3.01%)
Aug 30, 2017
3.500
3.520
3.300
3.320
45,992
-0.17(-4.87%)
Aug 29, 2017
3.530
3.550
3.350
3.490
43,841
-0.03(-0.85%)
Aug 28, 2017
3.330
3.590
3.278
3.520
111,591
+0.22(+6.67%)
Aug 25, 2017
3.380
3.100
3.300
68,673
+0.12(+3.77%)
Aug 24, 2017
2.980
3.230
2.960
3.180
98,772
+0.20(+6.71%)
Aug 23, 2017
3.040
3.050
2.940
2.980
66,460
-0.08(-2.61%)
Aug 22, 2017
3.090
3.090
3.000
3.060
65,074
-0.03(-0.97%)
Aug 21, 2017
3.100
3.130
3.020
3.090
56,514
-0.02(-0.64%)
Aug 18, 2017
3.030
3.110
3.010
3.110
63,604
+0.06(+1.97%)
Aug 17, 2017
3.090
3.150
3.050
3.050
31,651
-0.03(-0.97%)
Aug 16, 2017
3.140
3.197
3.080
3.080
84,738
-0.03(-0.96%)
Aug 15, 2017
3.210
3.220
3.090
3.110
41,839
-0.11(-3.42%)
Aug 14, 2017
3.080
3.298
3.080
3.220
98,388
+0.10(+3.21%)
Aug 11, 2017
3.360
3.400
3.120
3.120
181,750
-0.28(-8.24%)
Aug 10, 2017
3.530
3.539
3.400
3.400
102,827
-0.10(-2.86%)
Aug 09, 2017
3.600
3.640
3.500
3.500
77,143
-0.11(-3.05%)
Aug 08, 2017
3.750
3.810
3.600
3.610
96,217
-0.14(-3.73%)
Aug 07, 2017
4.040
4.060
3.750
3.750
129,534
-0.33(-8.09%)
Aug 04, 2017
4.120
3.910
4.080
132,486
+0.13(+3.29%)
Aug 03, 2017
4.150
4.160
3.910
3.950
146,257
-0.21(-5.05%)
Aug 02, 2017
4.230
4.230
4.070
4.160
91,723
-0.09(-2.12%)
Aug 01, 2017
4.340
4.340
3.960
4.250
387,466
-0.17(-3.85%)
Jul 31, 2017
4.250
4.490
4.250
4.420
88,609
+0.14(+3.27%)
Jul 28, 2017
4.340
4.490
4.250
4.280
115,292
-0.08(-1.83%)
Jul 27, 2017
4.500
4.500
4.290
4.360
116,762
-0.11(-2.46%)
Jul 26, 2017
4.410
4.523
4.400
4.470
32,559
+0.02(+0.45%)
Jul 25, 2017
4.480
4.530
4.430
4.450
61,744
-0.04(-0.89%)
Jul 24, 2017
4.450
4.516
4.350
4.490
78,056
+0.00(+0.00%)
Jul 21, 2017
4.510
4.679
4.430
4.490
147,404
-0.06(-1.32%)
Jul 20, 2017
4.580
4.706
4.510
4.550
137,071
-0.03(-0.66%)
Jul 19, 2017
4.650
4.720
4.540
4.580
69,115
-0.04(-0.87%)
Jul 18, 2017
4.740
4.765
4.600
4.620
116,230
-0.12(-2.53%)
Jul 17, 2017
4.760
4.780
4.710
4.740
55,406
-0.01(-0.21%)
Jul 14, 2017
4.850
4.850
4.720
4.750
65,821
-0.09(-1.86%)
Jul 13, 2017
4.730
4.920
4.720
4.840
87,103
+0.14(+2.98%)
Jul 12, 2017
4.560
4.739
4.560
4.700
60,375
+0.17(+3.75%)
Jul 11, 2017
4.570
4.660
4.500
4.530
74,543
-0.04(-0.88%)
Jul 10, 2017
4.510
4.665
4.500
4.570
92,840
+0.03(+0.66%)
Jul 07, 2017
4.570
4.633
4.500
4.540
42,120
-0.06(-1.30%)
Jul 06, 2017
4.690
4.760
4.520
4.600
65,741
-0.09(-1.92%)
Jul 05, 2017
4.800
4.900
4.660
4.690
95,824
-0.13(-2.70%)
Jul 03, 2017
5.060
5.080
4.800
4.820
63,849
-0.22(-4.37%)
Jun 30, 2017
5.110
5.160
5.050
5.040
87,875
-0.01(-0.20%)
Jun 29, 2017
4.950
5.085
4.890
5.050
73,720
+0.14(+2.85%)
Jun 28, 2017
5.110
5.110
4.840
4.910
120,225
-0.15(-2.96%)
Jun 27, 2017
5.000
5.134
4.939
5.060
89,017
+0.04(+0.80%)
Jun 26, 2017
5.110
5.200
4.960
5.020
160,937
-0.04(-0.79%)
Jun 23, 2017
4.820
5.120
4.800
5.060
129,317
+0.25(+5.20%)
Jun 22, 2017
4.690
5.240
4.690
4.810
178,027
+0.09(+1.91%)
Jun 21, 2017
4.730
4.780
4.590
4.720
48,694
+0.01(+0.21%)
Jun 20, 2017
4.730
4.750
4.360
4.710
169,366
-0.03(-0.63%)
Jun 19, 2017
4.570
4.760
4.570
4.740
76,750
+0.17(+3.72%)
Jun 16, 2017
4.670
4.720
4.480
4.570
132,381
-0.05(-1.08%)
Jun 15, 2017
4.630
4.716
4.590
4.620
64,193
-0.05(-1.07%)
Jun 14, 2017
4.820
4.820
4.623
4.670
98,357
-0.14(-2.91%)
Jun 13, 2017
4.830
4.990
4.790
4.810
88,907
+0.00(+0.00%)
Jun 12, 2017
4.920
5.000
4.770
4.810
143,103
-0.12(-2.43%)
Jun 09, 2017
5.010
5.130
4.860
4.930
86,255
-0.09(-1.79%)
Jun 08, 2017
4.930
5.100
4.850
5.020
77,220
+0.11(+2.24%)
Jun 07, 2017
5.140
5.140
4.810
4.910
207,864
-0.21(-4.10%)
Jun 06, 2017
5.100
5.230
5.020
5.120
42,996
+0.00(+0.00%)
Jun 05, 2017
5.130
5.240
4.960
5.120
111,028
-0.02(-0.39%)
Jun 02, 2017
5.110
5.219
5.005
5.140
94,769
+0.03(+0.59%)
Jun 01, 2017
4.900
5.190
4.860
5.110
235,824
+0.21(+4.29%)
May 31, 2017
5.270
5.343
4.900
4.900
225,397
-0.37(-7.02%)
May 30, 2017
5.640
5.700
5.250
5.270
274,108
-0.48(-8.35%)
May 26, 2017
5.550
5.770
5.418
5.750
155,372
+0.17(+3.05%)
May 25, 2017
5.670
5.670
5.470
5.580
88,321
-0.06(-1.06%)
May 24, 2017
5.580
5.760
5.502
5.640
143,195
+0.04(+0.71%)
May 23, 2017
5.300
5.670
5.300
5.600
138,835
+0.30(+5.66%)
May 22, 2017
5.420
5.610
5.180
5.300
241,750
-0.08(-1.49%)
May 19, 2017
5.250
5.440
5.140
5.380
267,837
+0.13(+2.48%)
May 18, 2017
5.540
5.600
5.210
5.250
308,661
-0.29(-5.23%)
May 17, 2017
5.700
5.700
5.400
5.540
301,769
-0.28(-4.81%)
May 16, 2017
5.920
5.940
5.800
5.820
171,353
-0.13(-2.18%)
May 15, 2017
5.970
6.050
5.900
5.950
302,757
-0.06(-1.00%)
May 12, 2017
5.870
6.070
5.810
6.010
214,167
+0.04(+0.67%)
May 11, 2017
5.940
6.170
5.833
5.970
354,394
+0.03(+0.51%)
May 10, 2017
6.100
6.170
5.770
5.940
595,788
-0.22(-3.57%)
May 09, 2017
6.200
6.480
6.060
6.160
574,535
-0.02(-0.32%)
May 08, 2017
6.440
6.440
6.000
6.180
567,771
-0.28(-4.33%)
May 05, 2017
6.000
6.570
5.950
6.460
576,353
+0.44(+7.31%)
May 04, 2017
6.050
6.100
5.805
6.020
640,791
-0.10(-1.63%)
May 03, 2017
7.390
7.450
6.120
6.120
1,579,684
-1.36(-18.18%)
May 02, 2017
8.430
8.430
7.325
7.480
1,081,352
-0.65(-8.00%)
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.