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
Brightcove Inc
(NQ:
BCOV
)
2.130
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
8.700
8.800
8.550
8.700
101,314
+0.00(+0.00%)
Apr 27, 2017
8.800
8.850
8.650
8.700
56,420
-0.10(-1.14%)
Apr 26, 2017
8.600
8.900
8.600
8.800
90,426
+0.15(+1.73%)
Apr 25, 2017
8.600
8.900
8.450
8.650
169,801
+0.10(+1.17%)
Apr 24, 2017
8.400
8.650
8.350
8.550
118,252
+0.10(+1.18%)
Apr 21, 2017
8.400
8.600
8.400
8.450
70,291
+0.00(+0.00%)
Apr 20, 2017
8.450
8.700
8.400
8.450
79,779
+0.00(+0.00%)
Apr 19, 2017
8.300
8.575
8.250
8.450
193,752
+0.15(+1.81%)
Apr 18, 2017
8.400
8.450
7.950
8.300
129,559
-0.15(-1.78%)
Apr 17, 2017
8.200
8.450
8.200
8.450
61,356
+0.25(+3.05%)
Apr 13, 2017
8.250
8.400
8.100
8.200
134,697
-0.10(-1.20%)
Apr 12, 2017
8.650
8.650
8.250
8.300
122,937
-0.40(-4.60%)
Apr 11, 2017
8.200
8.750
8.150
8.700
154,190
+0.50(+6.10%)
Apr 10, 2017
8.400
8.650
8.150
8.200
129,448
-0.25(-2.96%)
Apr 07, 2017
8.200
8.550
8.200
8.450
182,500
+0.20(+2.42%)
Apr 06, 2017
8.500
8.500
8.200
8.250
212,311
-0.25(-2.94%)
Apr 05, 2017
8.300
8.550
8.225
8.500
251,256
+0.20(+2.41%)
Apr 04, 2017
8.500
8.600
8.200
8.300
117,128
-0.25(-2.92%)
Apr 03, 2017
8.950
9.000
8.450
8.550
128,962
-0.35(-3.93%)
Mar 31, 2017
8.650
8.975
8.525
8.900
343,805
+0.20(+2.30%)
Mar 30, 2017
8.550
8.800
8.550
8.700
101,547
+0.10(+1.16%)
Mar 29, 2017
8.800
8.850
8.525
8.600
216,791
-0.20(-2.27%)
Mar 28, 2017
8.800
8.900
8.575
8.800
147,821
-0.05(-0.56%)
Mar 27, 2017
8.900
9.000
8.550
8.850
280,873
-0.20(-2.21%)
Mar 24, 2017
8.050
9.300
8.050
9.050
593,333
+1.05(+13.13%)
Mar 23, 2017
7.900
8.150
7.900
8.000
151,595
+0.10(+1.27%)
Mar 22, 2017
8.100
8.200
7.850
7.900
181,660
-0.25(-3.07%)
Mar 21, 2017
8.600
8.800
8.000
8.150
259,024
-0.40(-4.68%)
Mar 20, 2017
9.000
9.000
8.400
8.550
236,263
-0.45(-5.00%)
Mar 17, 2017
8.350
9.300
8.350
9.000
426,809
+0.60(+7.14%)
Mar 16, 2017
8.300
8.400
8.275
8.400
103,654
+0.15(+1.82%)
Mar 15, 2017
8.300
8.350
8.150
8.250
207,192
-0.05(-0.60%)
Mar 14, 2017
8.350
8.350
8.100
8.300
129,544
-0.05(-0.60%)
Mar 13, 2017
8.100
8.425
8.100
8.350
136,229
+0.20(+2.45%)
Mar 10, 2017
8.150
8.200
8.050
8.150
151,440
+0.00(+0.00%)
Mar 09, 2017
8.250
8.275
8.100
8.150
136,697
-0.05(-0.61%)
Mar 08, 2017
8.350
8.400
8.150
8.200
149,013
-0.10(-1.20%)
Mar 07, 2017
8.150
8.400
8.150
8.300
118,221
+0.10(+1.22%)
Mar 06, 2017
8.350
8.350
8.150
8.200
240,632
-0.15(-1.80%)
Mar 03, 2017
8.250
8.400
8.200
8.350
213,148
+0.10(+1.21%)
Mar 02, 2017
8.450
8.500
8.200
8.250
206,902
-0.25(-2.94%)
Mar 01, 2017
8.600
8.600
8.250
8.500
207,034
+0.10(+1.19%)
Feb 28, 2017
8.200
8.525
8.050
8.400
302,095
+0.20(+2.44%)
Feb 27, 2017
8.150
8.200
8.050
8.200
174,926
+0.05(+0.61%)
Feb 24, 2017
8.050
8.200
7.950
8.150
212,194
+0.05(+0.62%)
Feb 23, 2017
8.050
8.250
7.950
8.100
196,276
+0.05(+0.62%)
Feb 22, 2017
8.000
8.200
7.850
8.050
238,247
+0.00(+0.00%)
Feb 21, 2017
8.100
8.200
7.900
8.050
525,630
+0.00(+0.00%)
Feb 17, 2017
8.050
8.050
8.050
0
+0.45(+5.92%)
Feb 16, 2017
7.150
7.700
7.050
7.600
284,919
+0.50(+7.04%)
Feb 15, 2017
6.950
7.150
6.950
7.100
219,680
+0.10(+1.43%)
Feb 14, 2017
7.000
7.100
6.950
7.000
239,118
-0.05(-0.71%)
Feb 13, 2017
7.100
7.350
6.900
7.050
273,533
-0.05(-0.70%)
Feb 10, 2017
7.000
7.200
7.000
7.100
143,927
+0.10(+1.43%)
Feb 09, 2017
7.000
7.100
6.875
7.000
207,537
+0.00(+0.00%)
Feb 08, 2017
7.000
7.075
6.775
7.000
298,971
-0.05(-0.71%)
Feb 07, 2017
7.000
7.200
6.975
7.050
146,142
+0.10(+1.44%)
Feb 06, 2017
7.000
7.100
6.900
6.950
167,156
-0.05(-0.71%)
Feb 03, 2017
7.100
7.150
6.925
7.000
230,112
+0.00(+0.00%)
Feb 02, 2017
7.100
7.250
7.000
7.000
182,150
-0.10(-1.41%)
Feb 01, 2017
7.200
7.350
7.075
7.100
143,968
-0.10(-1.39%)
Jan 31, 2017
7.250
7.450
7.150
7.200
287,418
-0.10(-1.37%)
Jan 30, 2017
7.550
7.550
7.250
7.300
184,542
-0.30(-3.95%)
Jan 27, 2017
7.450
7.700
7.400
7.600
98,205
+0.15(+2.01%)
Jan 26, 2017
7.850
7.850
7.367
7.450
138,348
-0.40(-5.10%)
Jan 25, 2017
7.900
8.005
7.750
7.850
190,142
+0.05(+0.64%)
Jan 24, 2017
7.750
7.950
7.750
7.800
196,405
+0.10(+1.30%)
Jan 23, 2017
7.800
7.950
7.650
7.700
101,342
-0.10(-1.28%)
Jan 20, 2017
7.650
7.900
7.625
7.800
204,375
+0.25(+3.31%)
Jan 19, 2017
7.650
7.750
7.450
7.550
156,776
-0.15(-1.95%)
Jan 18, 2017
7.800
7.850
7.550
7.700
192,897
-0.05(-0.65%)
Jan 17, 2017
7.950
8.000
7.650
7.750
284,043
-0.20(-2.52%)
Jan 13, 2017
7.950
7.950
7.950
0
+0.00(+0.00%)
Jan 12, 2017
8.050
8.150
7.850
7.950
101,563
-0.10(-1.24%)
Jan 11, 2017
8.050
8.200
7.900
8.050
325,906
+0.00(+0.00%)
Jan 10, 2017
8.200
8.350
8.050
8.050
101,861
-0.15(-1.83%)
Jan 09, 2017
8.100
8.250
7.975
8.200
157,555
+0.10(+1.23%)
Jan 06, 2017
8.150
8.150
8.000
8.100
168,682
-0.05(-0.61%)
Jan 05, 2017
8.200
8.350
7.945
8.150
220,720
-0.05(-0.61%)
Jan 04, 2017
8.400
8.450
8.150
8.200
319,750
-0.10(-1.20%)
Jan 03, 2017
8.150
8.430
8.100
8.300
197,407
+0.25(+3.11%)
Dec 30, 2016
8.050
8.050
8.050
0
-0.20(-2.42%)
Dec 29, 2016
8.350
8.450
8.175
8.250
261,685
-0.05(-0.60%)
Dec 28, 2016
8.200
8.400
8.075
8.300
291,849
+0.10(+1.22%)
Dec 27, 2016
7.950
8.250
7.950
8.200
137,992
+0.20(+2.50%)
Dec 23, 2016
8.000
8.000
8.000
0
-0.05(-0.62%)
Dec 22, 2016
8.100
8.100
7.890
8.050
240,542
+0.00(+0.00%)
Dec 21, 2016
8.050
8.200
8.000
8.050
178,491
-0.05(-0.62%)
Dec 20, 2016
8.250
8.350
8.050
8.100
362,170
-0.20(-2.41%)
Dec 19, 2016
8.050
8.450
7.955
8.300
244,554
+0.20(+2.47%)
Dec 16, 2016
8.100
8.375
8.050
8.100
539,859
-0.10(-1.22%)
Dec 15, 2016
8.050
8.200
7.950
8.200
284,168
+0.20(+2.50%)
Dec 14, 2016
8.050
8.200
7.950
8.000
502,348
-0.05(-0.62%)
Dec 13, 2016
8.050
8.150
7.900
8.050
332,317
+0.05(+0.63%)
Dec 12, 2016
8.150
8.250
7.950
8.000
172,205
-0.15(-1.84%)
Dec 09, 2016
7.900
8.300
7.900
8.150
298,927
+0.20(+2.52%)
Dec 08, 2016
7.600
8.050
7.600
7.950
535,453
+0.30(+3.92%)
Dec 07, 2016
7.850
7.900
7.600
7.650
349,643
-0.25(-3.16%)
Dec 06, 2016
7.950
8.050
7.750
7.900
291,064
+0.00(+0.00%)
Dec 05, 2016
7.950
8.100
7.825
7.900
273,928
+0.00(+0.00%)
Dec 02, 2016
7.950
8.200
7.750
7.900
351,461
+0.00(+0.00%)
Dec 01, 2016
8.350
8.400
7.795
7.900
403,871
-0.40(-4.82%)
Nov 30, 2016
8.350
8.400
8.190
8.300
416,031
+0.05(+0.61%)
Nov 29, 2016
8.450
8.500
8.050
8.250
475,029
-0.20(-2.37%)
Nov 28, 2016
8.550
8.700
8.400
8.450
280,353
-0.10(-1.17%)
Nov 25, 2016
8.450
8.550
8.350
8.550
165,394
+0.20(+2.40%)
Nov 23, 2016
8.350
8.350
8.350
0
+0.10(+1.21%)
Nov 22, 2016
8.150
8.375
7.710
8.250
417,764
+0.15(+1.85%)
Nov 21, 2016
8.200
8.450
7.950
8.100
623,230
-0.10(-1.22%)
Nov 18, 2016
8.400
8.450
8.100
8.200
571,340
-0.20(-2.38%)
Nov 17, 2016
8.450
8.525
8.250
8.400
491,646
-0.10(-1.18%)
Nov 16, 2016
8.350
8.675
8.200
8.500
442,262
+0.15(+1.80%)
Nov 15, 2016
8.250
8.350
8.200
8.350
376,562
+0.15(+1.83%)
Nov 14, 2016
8.900
8.900
8.150
8.200
497,194
-0.65(-7.34%)
Nov 11, 2016
8.600
8.900
8.450
8.850
437,576
+0.30(+3.51%)
Nov 10, 2016
8.800
8.950
8.400
8.550
330,857
-0.15(-1.72%)
Nov 09, 2016
8.450
8.700
8.250
8.700
385,502
+0.10(+1.16%)
Nov 08, 2016
8.600
8.700
8.550
8.600
355,761
+0.00(+0.00%)
Nov 07, 2016
8.750
8.800
8.550
8.600
531,926
+0.00(+0.00%)
Nov 04, 2016
8.350
8.650
8.100
8.600
1,038,629
+0.10(+1.18%)
Nov 03, 2016
9.650
10.01
8.450
8.500
1,767,280
-2.20(-20.56%)
Nov 02, 2016
10.90
10.95
10.60
10.70
717,999
-0.25(-2.28%)
Nov 01, 2016
11.05
11.45
10.90
10.95
408,173
-0.20(-1.79%)
Oct 31, 2016
11.30
11.50
10.90
11.15
539,583
-0.20(-1.76%)
Oct 28, 2016
11.57
11.74
11.34
11.35
187,198
-0.25(-2.16%)
Oct 27, 2016
12.00
12.00
11.51
11.60
196,244
-0.31(-2.60%)
Oct 26, 2016
12.41
12.55
11.91
11.91
229,507
-0.61(-4.87%)
Oct 25, 2016
12.69
12.70
12.43
12.52
217,910
-0.17(-1.34%)
Oct 24, 2016
12.80
12.97
12.65
12.69
232,087
-0.03(-0.24%)
Oct 21, 2016
12.74
12.80
12.69
12.72
167,276
-0.09(-0.70%)
Oct 20, 2016
12.90
12.93
12.74
12.81
142,449
-0.11(-0.85%)
Oct 19, 2016
12.63
12.98
12.61
12.92
135,705
+0.26(+2.05%)
Oct 18, 2016
12.73
12.77
12.35
12.66
152,633
+0.13(+1.04%)
Oct 17, 2016
12.60
12.71
12.49
12.53
120,416
-0.03(-0.24%)
Oct 14, 2016
12.62
12.73
12.45
12.56
176,684
+0.02(+0.16%)
Oct 13, 2016
12.35
12.87
12.15
12.54
879,113
+0.05(+0.40%)
Oct 12, 2016
12.60
12.65
12.11
12.49
139,180
-0.10(-0.79%)
Oct 11, 2016
13.18
13.19
12.46
12.59
192,757
-0.57(-4.33%)
Oct 10, 2016
12.67
13.23
12.67
13.16
202,219
+0.51(+4.03%)
Oct 07, 2016
12.89
13.00
12.53
12.65
161,875
-0.27(-2.09%)
Oct 06, 2016
13.23
13.23
12.86
12.92
240,786
-0.37(-2.78%)
Oct 05, 2016
13.60
13.80
13.17
13.29
389,693
-0.31(-2.28%)
Oct 04, 2016
13.30
13.62
13.20
13.60
499,809
+0.31(+2.33%)
Oct 03, 2016
13.04
13.30
12.99
13.29
234,654
+0.24(+1.84%)
Sep 30, 2016
12.97
13.09
12.82
13.05
227,074
+0.16(+1.24%)
Sep 29, 2016
13.13
13.13
12.81
12.89
197,537
-0.30(-2.27%)
Sep 28, 2016
12.99
13.50
12.96
13.19
339,437
+0.23(+1.77%)
Sep 27, 2016
12.75
12.97
12.70
12.96
189,596
+0.25(+1.97%)
Sep 26, 2016
12.92
12.94
12.71
12.71
139,276
-0.21(-1.63%)
Sep 23, 2016
13.18
13.19
12.78
12.92
305,663
-0.31(-2.34%)
Sep 22, 2016
12.84
13.34
12.71
13.23
426,709
+0.55(+4.34%)
Sep 21, 2016
12.51
12.70
12.39
12.68
329,872
+0.23(+1.85%)
Sep 20, 2016
12.65
12.77
12.37
12.45
387,237
-0.14(-1.11%)
Sep 19, 2016
12.55
12.73
12.49
12.59
261,981
+0.03(+0.24%)
Sep 16, 2016
12.35
12.56
12.24
12.56
443,643
+0.26(+2.11%)
Sep 15, 2016
12.39
12.48
12.27
12.30
156,196
-0.05(-0.40%)
Sep 14, 2016
12.21
12.54
12.11
12.35
200,617
+0.09(+0.73%)
Sep 13, 2016
12.41
12.48
12.14
12.26
364,409
-0.31(-2.47%)
Sep 12, 2016
12.23
12.67
11.99
12.57
358,011
+0.27(+2.20%)
Sep 09, 2016
12.72
12.72
11.99
12.30
510,584
-0.55(-4.28%)
Sep 08, 2016
13.00
13.05
12.75
12.85
371,854
-0.21(-1.61%)
Sep 07, 2016
12.95
13.08
12.84
13.06
366,828
+0.11(+0.85%)
Sep 06, 2016
13.22
13.39
12.86
12.95
596,984
-0.34(-2.56%)
Sep 02, 2016
13.06
13.29
13.29
13.29
1,029,300
+0.27(+2.07%)
Sep 01, 2016
12.75
13.06
12.75
13.02
487,389
+0.13(+1.01%)
Aug 31, 2016
12.61
12.94
12.47
12.89
383,731
+0.35(+2.79%)
Aug 30, 2016
12.51
12.85
12.44
12.54
489,495
-0.09(-0.71%)
Aug 29, 2016
12.46
12.69
12.36
12.63
397,144
+0.17(+1.36%)
Aug 26, 2016
11.78
12.62
11.73
12.46
858,504
+0.72(+6.13%)
Aug 25, 2016
11.63
11.80
11.56
11.74
233,047
+0.04(+0.34%)
Aug 24, 2016
11.98
12.04
11.70
11.70
127,268
-0.26(-2.17%)
Aug 23, 2016
11.78
12.03
11.78
11.96
255,926
+0.16(+1.36%)
Aug 22, 2016
11.81
11.83
11.57
11.80
272,552
+0.01(+0.08%)
Aug 19, 2016
11.80
11.98
11.77
11.79
258,971
+0.02(+0.17%)
Aug 18, 2016
11.94
12.00
11.70
11.77
251,466
-0.21(-1.75%)
Aug 17, 2016
11.97
12.06
11.87
11.98
275,067
-0.02(-0.17%)
Aug 16, 2016
12.04
12.16
11.96
12.00
406,456
-0.05(-0.41%)
Aug 15, 2016
11.94
12.19
11.93
12.05
363,515
+0.10(+0.84%)
Aug 12, 2016
11.83
11.98
11.76
11.95
302,705
+0.01(+0.08%)
Aug 11, 2016
11.67
11.94
11.35
11.94
435,868
+0.27(+2.31%)
Aug 10, 2016
12.00
12.01
11.63
11.67
391,580
-0.33(-2.75%)
Aug 09, 2016
11.66
12.06
11.61
12.00
645,437
+0.31(+2.65%)
Aug 08, 2016
11.22
11.69
11.18
11.69
408,415
+0.41(+3.63%)
Aug 05, 2016
11.26
11.40
11.16
11.28
302,523
+0.06(+0.53%)
Aug 04, 2016
10.99
11.24
10.88
11.22
459,040
+0.23(+2.09%)
Aug 03, 2016
10.91
11.13
10.91
10.99
411,613
-0.11(-0.99%)
Aug 02, 2016
10.78
11.22
10.78
11.10
553,371
+0.02(+0.18%)
Aug 01, 2016
10.19
11.08
10.19
11.08
537,133
+0.61(+5.83%)
Jul 29, 2016
10.12
11.56
10.06
10.47
1,253,310
+0.77(+7.94%)
Jul 28, 2016
9.630
9.780
9.500
9.700
185,911
+0.03(+0.31%)
Jul 27, 2016
9.740
9.800
9.581
9.670
114,923
-0.02(-0.21%)
Jul 26, 2016
9.640
9.760
9.563
9.690
101,118
+0.03(+0.31%)
Jul 25, 2016
9.570
9.800
9.530
9.660
176,915
+0.09(+0.94%)
Jul 22, 2016
9.620
9.740
9.490
9.570
109,868
-0.02(-0.21%)
Jul 21, 2016
9.750
9.790
9.565
9.590
128,470
-0.16(-1.64%)
Jul 20, 2016
9.720
9.820
9.341
9.750
152,300
+0.09(+0.93%)
Jul 19, 2016
9.690
9.820
9.650
9.660
133,963
-0.09(-0.92%)
Jul 18, 2016
9.680
9.780
9.640
9.750
101,716
+0.07(+0.72%)
Jul 15, 2016
9.600
9.720
9.510
9.680
157,296
+0.14(+1.47%)
Jul 14, 2016
9.720
9.750
9.490
9.540
164,547
-0.12(-1.24%)
Jul 13, 2016
9.800
9.840
9.560
9.660
179,075
-0.08(-0.82%)
Jul 12, 2016
9.500
9.840
9.450
9.740
369,712
+0.28(+2.96%)
Jul 11, 2016
9.530
9.640
9.410
9.460
169,270
+0.02(+0.21%)
Jul 08, 2016
9.240
9.490
9.090
9.440
430,090
+0.35(+3.85%)
Jul 07, 2016
9.200
9.318
9.050
9.090
332,336
+0.32(+3.65%)
Jul 05, 2016
8.900
8.900
8.630
8.770
188,243
-0.12(-1.35%)
Jul 01, 2016
8.850
8.890
8.890
8.890
644,500
+0.09(+1.02%)
Jun 30, 2016
8.450
8.800
8.450
8.800
226,389
+0.33(+3.90%)
Jun 29, 2016
8.500
8.553
8.390
8.470
206,087
+0.01(+0.12%)
Jun 28, 2016
8.220
8.510
8.220
8.460
225,227
+0.30(+3.68%)
Jun 27, 2016
8.630
8.630
8.100
8.160
258,867
-0.47(-5.45%)
Jun 24, 2016
8.560
8.840
8.210
8.630
683,850
-0.25(-2.82%)
Jun 23, 2016
8.790
9.000
8.730
8.880
442,728
+0.15(+1.72%)
Jun 22, 2016
8.160
8.780
8.060
8.730
610,306
+0.57(+6.99%)
Jun 21, 2016
7.800
8.300
7.695
8.160
1,185,921
+0.15(+1.87%)
Jun 20, 2016
8.010
8.090
7.890
8.010
217,058
+0.14(+1.78%)
Jun 17, 2016
8.000
8.000
7.750
7.870
295,745
-0.15(-1.87%)
Jun 16, 2016
7.990
8.180
7.880
8.020
424,555
+0.45(+5.94%)
Jun 15, 2016
7.330
7.650
7.310
7.570
903,444
+0.22(+2.99%)
Jun 14, 2016
7.190
7.370
7.190
7.350
167,161
+0.15(+2.08%)
Jun 13, 2016
7.270
7.270
7.130
7.200
121,940
-0.10(-1.37%)
Jun 10, 2016
7.290
7.390
7.113
7.300
123,803
-0.08(-1.08%)
Jun 09, 2016
7.290
7.420
7.230
7.380
131,546
+0.00(+0.00%)
Jun 08, 2016
6.860
7.420
6.820
7.380
363,817
+0.55(+8.05%)
Jun 07, 2016
6.930
6.990
6.810
6.830
75,325
-0.12(-1.73%)
Jun 06, 2016
6.780
6.970
6.760
6.950
125,687
+0.17(+2.51%)
Jun 03, 2016
6.850
6.850
6.750
6.780
75,917
-0.07(-1.02%)
Jun 02, 2016
6.700
6.870
6.600
6.850
84,223
+0.13(+1.93%)
Jun 01, 2016
6.710
6.790
6.430
6.720
302,823
+0.02(+0.30%)
May 31, 2016
6.570
6.830
6.500
6.700
356,380
+0.17(+2.60%)
May 27, 2016
6.530
6.530
6.530
6.530
69,800
-0.01(-0.15%)
May 26, 2016
6.450
6.600
6.371
6.540
106,963
+0.13(+2.03%)
May 25, 2016
6.430
6.500
6.360
6.410
80,285
+0.04(+0.63%)
May 24, 2016
6.260
6.430
6.260
6.370
103,132
+0.16(+2.58%)
May 23, 2016
6.270
6.320
6.190
6.210
75,428
-0.06(-0.96%)
May 20, 2016
6.190
6.300
6.100
6.270
58,140
+0.12(+1.95%)
May 19, 2016
6.090
6.240
6.090
6.150
48,999
+0.02(+0.33%)
May 18, 2016
6.010
6.170
5.993
6.130
174,137
+0.13(+2.17%)
May 17, 2016
6.080
6.150
6.000
6.000
235,533
-0.11(-1.80%)
May 16, 2016
6.070
6.160
6.040
6.110
93,509
+0.06(+0.99%)
May 13, 2016
6.020
6.110
5.970
6.050
74,666
-0.02(-0.33%)
May 12, 2016
6.200
6.240
6.020
6.070
73,128
-0.09(-1.46%)
May 11, 2016
6.110
6.250
6.040
6.160
83,149
+0.04(+0.65%)
May 10, 2016
6.150
6.190
5.980
6.120
89,488
+0.00(+0.00%)
May 09, 2016
6.010
6.190
5.990
6.120
72,960
+0.07(+1.16%)
May 06, 2016
5.920
6.090
5.830
6.050
144,164
+0.08(+1.34%)
May 05, 2016
6.110
6.110
5.960
5.970
130,689
-0.09(-1.49%)
May 04, 2016
6.080
6.110
6.010
6.060
122,381
-0.04(-0.66%)
May 03, 2016
6.120
6.140
6.020
6.100
178,366
-0.08(-1.29%)
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.