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
Ballard Power Sys
(NQ:
BLDP
)
2.870
-0.050 (-1.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2015
2.300
2.300
2.200
2.230
504,498
-0.06(-2.62%)
Apr 29, 2015
2.060
2.350
2.020
2.290
2,196,267
+0.04(+1.78%)
Apr 28, 2015
2.200
2.280
2.170
2.250
836,108
+0.07(+3.21%)
Apr 27, 2015
2.180
2.190
2.170
2.180
423,757
+0.00(+0.00%)
Apr 24, 2015
2.200
2.230
2.170
2.180
405,090
-0.03(-1.36%)
Apr 23, 2015
2.150
2.230
2.120
2.210
406,811
+0.07(+3.27%)
Apr 22, 2015
2.230
2.230
2.120
2.140
1,105,215
-0.09(-4.04%)
Apr 21, 2015
2.240
2.250
2.190
2.230
776,901
-0.04(-1.76%)
Apr 20, 2015
2.290
2.290
2.230
2.270
533,639
+0.01(+0.44%)
Apr 17, 2015
2.360
2.390
2.240
2.260
1,560,484
-0.09(-3.83%)
Apr 16, 2015
2.440
2.440
2.328
2.350
766,920
-0.05(-2.08%)
Apr 15, 2015
2.350
2.490
2.310
2.400
2,283,574
+0.14(+6.19%)
Apr 14, 2015
2.240
2.340
2.240
2.260
693,076
+0.01(+0.67%)
Apr 13, 2015
2.300
2.310
2.230
2.245
413,813
-0.04(-1.97%)
Apr 10, 2015
2.260
2.290
2.175
2.290
647,545
+0.04(+1.78%)
Apr 09, 2015
2.230
2.274
2.160
2.250
921,050
+0.02(+0.90%)
Apr 08, 2015
2.310
2.330
2.200
2.230
975,023
-0.08(-3.46%)
Apr 07, 2015
2.350
2.450
2.290
2.310
3,231,620
+0.15(+6.94%)
Apr 06, 2015
2.080
2.202
2.080
2.160
622,578
+0.05(+2.37%)
Apr 02, 2015
2.090
2.110
2.110
2.110
602,700
+0.09(+4.46%)
Apr 01, 2015
2.110
2.110
2.010
2.020
356,864
-0.08(-3.81%)
Mar 31, 2015
2.000
2.110
2.000
2.100
613,627
+0.08(+3.96%)
Mar 30, 2015
2.030
2.050
2.000
2.020
569,866
-0.01(-0.49%)
Mar 27, 2015
2.060
2.080
2.000
2.030
611,928
-0.02(-0.98%)
Mar 26, 2015
2.040
2.101
2.040
2.050
483,146
+0.00(+0.00%)
Mar 25, 2015
2.080
2.131
2.025
2.050
612,322
-0.04(-1.91%)
Mar 24, 2015
2.120
2.140
2.020
2.090
676,190
+0.00(+0.00%)
Mar 23, 2015
2.080
2.150
2.060
2.090
419,782
+0.03(+1.46%)
Mar 20, 2015
2.090
2.140
2.060
2.060
615,631
-0.01(-0.48%)
Mar 19, 2015
2.100
2.200
2.070
2.070
851,473
-0.04(-1.90%)
Mar 18, 2015
2.010
2.110
1.960
2.110
591,888
+0.10(+4.98%)
Mar 17, 2015
2.050
2.060
1.950
2.010
1,037,650
-0.07(-3.37%)
Mar 16, 2015
2.120
2.150
2.080
2.080
781,232
-0.05(-2.35%)
Mar 13, 2015
2.180
2.230
2.110
2.130
825,862
-0.09(-4.05%)
Mar 12, 2015
2.220
2.280
2.180
2.220
787,243
+0.00(+0.00%)
Mar 11, 2015
2.180
2.260
2.150
2.220
744,275
+0.00(+0.00%)
Mar 10, 2015
2.200
2.240
2.140
2.220
705,921
-0.01(-0.45%)
Mar 09, 2015
2.320
2.320
2.200
2.230
812,978
-0.06(-2.62%)
Mar 06, 2015
2.360
2.410
2.280
2.290
1,031,677
-0.06(-2.55%)
Mar 05, 2015
2.280
2.360
2.270
2.350
696,070
+0.08(+3.52%)
Mar 04, 2015
2.280
2.330
2.330
2.270
818,185
-0.06(-2.58%)
Mar 03, 2015
2.380
2.400
2.310
2.330
735,840
-0.04(-1.69%)
Mar 02, 2015
2.360
2.420
2.210
2.370
1,479,415
+0.08(+3.49%)
Feb 27, 2015
2.370
2.380
2.190
2.290
2,470,422
-0.07(-2.97%)
Feb 26, 2015
2.510
2.540
2.350
2.360
4,042,963
-0.38(-13.87%)
Feb 25, 2015
2.790
2.830
2.650
2.740
2,001,994
+0.04(+1.29%)
Feb 24, 2015
2.610
2.750
2.460
2.705
1,982,137
+0.10(+4.04%)
Feb 23, 2015
2.720
2.780
2.600
2.600
5,441,448
+0.19(+7.88%)
Feb 20, 2015
2.420
2.480
2.365
2.410
1,783,131
-0.07(-2.82%)
Feb 19, 2015
2.500
2.600
2.430
2.480
3,002,156
-0.10(-3.88%)
Feb 18, 2015
2.680
2.710
2.510
2.580
2,149,880
-0.10(-3.73%)
Feb 17, 2015
2.650
2.830
2.600
2.680
3,353,746
+0.02(+0.75%)
Feb 13, 2015
2.760
2.660
2.660
2.660
4,876,100
-0.26(-8.90%)
Feb 12, 2015
2.920
3.100
2.750
2.920
15,785,883
+0.21(+7.75%)
Feb 11, 2015
2.510
2.780
2.350
2.710
31,364,580
+1.02(+60.36%)
Feb 10, 2015
1.700
1.710
1.660
1.690
513,800
+0.03(+1.81%)
Feb 09, 2015
1.740
1.750
1.660
1.660
494,341
-0.06(-3.49%)
Feb 06, 2015
1.700
1.770
1.700
1.720
699,354
+0.01(+0.58%)
Feb 05, 2015
1.640
1.710
1.600
1.710
586,181
+0.08(+4.91%)
Feb 04, 2015
1.700
1.710
1.620
1.630
518,013
-0.05(-2.98%)
Feb 03, 2015
1.660
1.710
1.630
1.680
896,287
+0.07(+4.35%)
Feb 02, 2015
1.580
1.640
1.530
1.610
363,952
+0.06(+3.87%)
Jan 30, 2015
1.550
1.610
1.550
1.550
420,383
-0.06(-3.73%)
Jan 29, 2015
1.620
1.670
1.550
1.610
730,533
+0.07(+4.55%)
Jan 28, 2015
1.730
1.740
1.530
1.540
1,225,862
-0.12(-7.23%)
Jan 27, 2015
1.560
1.697
1.530
1.660
1,136,082
+0.11(+7.10%)
Jan 26, 2015
1.520
1.630
1.500
1.550
1,312,937
+0.05(+3.33%)
Jan 23, 2015
1.510
1.530
1.466
1.500
477,998
+0.02(+1.35%)
Jan 22, 2015
1.470
1.585
1.450
1.480
1,428,627
+0.02(+1.37%)
Jan 21, 2015
1.540
1.550
1.410
1.460
1,621,900
-0.02(-1.35%)
Jan 20, 2015
1.650
1.650
1.460
1.480
1,183,731
-0.08(-5.43%)
Jan 16, 2015
1.600
1.600
1.560
1.565
804,775
-0.05(-2.80%)
Jan 15, 2015
1.760
1.760
1.590
1.610
1,663,204
-0.14(-8.00%)
Jan 14, 2015
1.700
1.760
1.690
1.750
506,264
+0.03(+1.74%)
Jan 13, 2015
1.720
1.750
1.710
1.720
519,916
-0.03(-1.71%)
Jan 12, 2015
1.770
1.780
1.720
1.750
327,631
-0.02(-1.13%)
Jan 09, 2015
1.780
1.800
1.745
1.770
332,539
-0.02(-1.12%)
Jan 08, 2015
1.720
1.800
1.720
1.790
428,060
+0.06(+3.47%)
Jan 07, 2015
1.760
1.790
1.720
1.730
411,631
-0.01(-0.57%)
Jan 06, 2015
1.800
1.800
1.690
1.740
690,389
-0.04(-2.52%)
Jan 05, 2015
1.820
1.820
1.760
1.785
664,169
-0.05(-2.46%)
Jan 02, 2015
1.840
1.880
1.770
1.830
1,275,346
-0.15(-7.58%)
Dec 31, 2014
2.050
1.980
1.980
1.980
855,800
-0.07(-3.41%)
Dec 30, 2014
2.100
2.116
1.960
2.050
2,601,033
-0.02(-0.97%)
Dec 29, 2014
1.880
2.100
1.850
2.070
2,550,341
+0.18(+9.81%)
Dec 26, 2014
1.780
1.900
1.780
1.885
786,398
+0.11(+6.50%)
Dec 24, 2014
1.750
1.770
1.770
1.770
249,400
+0.01(+0.57%)
Dec 23, 2014
1.790
1.830
1.739
1.760
639,386
-0.05(-2.76%)
Dec 22, 2014
1.850
1.855
1.770
1.810
659,432
-0.06(-3.21%)
Dec 19, 2014
1.820
1.870
1.790
1.870
455,357
+0.07(+3.60%)
Dec 18, 2014
1.870
1.920
1.800
1.805
874,120
-0.01(-0.28%)
Dec 17, 2014
1.750
1.840
1.730
1.810
603,255
+0.08(+4.62%)
Dec 16, 2014
1.720
1.750
1.570
1.730
1,230,081
+0.01(+0.58%)
Dec 15, 2014
1.880
1.890
1.720
1.720
1,224,966
-0.14(-7.53%)
Dec 12, 2014
1.900
1.900
1.800
1.860
1,272,969
-0.03(-1.59%)
Dec 11, 2014
1.960
2.010
1.880
1.890
1,030,535
-0.07(-3.57%)
Dec 10, 2014
2.080
2.126
1.950
1.960
948,121
-0.10(-4.62%)
Dec 09, 2014
2.010
2.070
1.960
2.055
1,320,795
+0.02(+0.74%)
Dec 08, 2014
2.080
2.110
2.000
2.040
1,305,863
-0.04(-1.92%)
Dec 05, 2014
2.150
2.198
2.070
2.080
595,542
-0.08(-3.70%)
Dec 04, 2014
2.240
2.300
2.150
2.160
1,109,358
+0.04(+1.89%)
Dec 03, 2014
2.160
2.200
2.100
2.120
855,907
-0.04(-1.85%)
Dec 02, 2014
2.130
2.250
2.130
2.160
784,351
+0.03(+1.41%)
Dec 01, 2014
2.200
2.260
2.120
2.130
920,898
-0.16(-6.99%)
Nov 28, 2014
2.390
2.390
2.120
2.290
1,152,079
-0.09(-3.78%)
Nov 26, 2014
2.400
2.380
2.380
2.380
432,800
-0.02(-0.83%)
Nov 25, 2014
2.380
2.450
2.380
2.400
345,999
+0.00(+0.00%)
Nov 24, 2014
2.400
2.480
2.370
2.400
671,038
-0.02(-0.83%)
Nov 21, 2014
2.470
2.500
2.390
2.420
603,873
-0.01(-0.41%)
Nov 20, 2014
2.350
2.430
2.330
2.430
592,965
+0.04(+1.67%)
Nov 19, 2014
2.430
2.470
2.360
2.390
785,070
-0.02(-0.83%)
Nov 18, 2014
2.360
2.430
2.350
2.410
1,038,401
+0.12(+5.24%)
Nov 17, 2014
2.340
2.400
2.270
2.290
960,431
-0.04(-1.72%)
Nov 14, 2014
2.500
2.520
2.300
2.330
2,326,625
-0.17(-6.80%)
Nov 13, 2014
2.600
2.640
2.500
2.500
1,026,770
-0.05(-1.96%)
Nov 12, 2014
2.730
2.750
2.520
2.550
2,645,547
-0.24(-8.60%)
Nov 11, 2014
2.810
2.850
2.770
2.790
568,783
+0.00(+0.00%)
Nov 10, 2014
2.790
2.881
2.770
2.790
642,900
-0.02(-0.89%)
Nov 07, 2014
2.780
2.870
2.750
2.815
692,997
+0.04(+1.62%)
Nov 06, 2014
2.790
2.850
2.725
2.770
710,511
+0.01(+0.36%)
Nov 05, 2014
2.900
2.910
2.720
2.760
1,069,240
-0.09(-3.16%)
Nov 04, 2014
3.080
3.120
2.820
2.850
1,912,684
-0.10(-3.39%)
Nov 03, 2014
2.780
3.050
2.780
2.950
3,168,096
+0.15(+5.36%)
Oct 31, 2014
2.740
2.800
2.710
2.800
1,719,286
+0.06(+2.19%)
Oct 30, 2014
2.710
2.870
2.690
2.740
1,295,240
-0.04(-1.44%)
Oct 29, 2014
2.770
2.830
2.700
2.780
1,984,576
-0.21(-7.02%)
Oct 28, 2014
2.790
3.000
2.790
2.990
1,275,642
+0.20(+7.17%)
Oct 27, 2014
2.830
2.830
2.830
2.790
595,573
-0.04(-1.41%)
Oct 24, 2014
2.840
2.880
2.820
2.830
533,885
-0.04(-1.39%)
Oct 23, 2014
2.840
2.930
2.800
2.870
810,867
+0.07(+2.50%)
Oct 22, 2014
2.910
2.950
2.800
2.800
496,189
-0.07(-2.44%)
Oct 21, 2014
2.930
2.930
2.850
2.870
649,197
+0.00(+0.00%)
Oct 20, 2014
2.750
2.890
2.700
2.870
694,290
+0.09(+3.24%)
Oct 17, 2014
2.940
2.980
2.740
2.780
803,987
-0.07(-2.46%)
Oct 16, 2014
2.610
2.850
2.610
2.850
781,868
+0.14(+5.17%)
Oct 15, 2014
2.640
2.750
2.610
2.710
1,058,266
-0.03(-1.09%)
Oct 14, 2014
2.550
2.830
2.500
2.740
1,912,173
+0.24(+9.60%)
Oct 13, 2014
2.650
2.730
2.500
2.500
930,323
-0.20(-7.41%)
Oct 10, 2014
2.800
2.860
2.610
2.700
1,591,326
-0.14(-4.93%)
Oct 09, 2014
3.050
3.110
2.810
2.840
1,915,685
-0.13(-4.38%)
Oct 08, 2014
2.910
3.000
2.850
2.970
1,394,532
+0.05(+1.71%)
Oct 07, 2014
3.070
3.070
2.910
2.920
789,455
-0.18(-5.81%)
Oct 06, 2014
3.150
3.150
3.010
3.100
602,609
+0.00(+0.00%)
Oct 03, 2014
3.170
3.170
3.090
3.100
415,641
-0.04(-1.27%)
Oct 02, 2014
3.050
3.140
2.990
3.140
861,745
+0.12(+3.97%)
Oct 01, 2014
3.200
3.230
2.990
3.020
1,336,411
-0.21(-6.50%)
Sep 30, 2014
3.310
3.390
3.220
3.230
1,299,082
+0.05(+1.57%)
Sep 29, 2014
3.170
3.250
3.100
3.180
2,517,339
+0.01(+0.32%)
Sep 26, 2014
3.120
3.200
3.110
3.170
860,393
+0.08(+2.59%)
Sep 25, 2014
3.140
3.160
3.090
3.090
1,152,382
-0.07(-2.22%)
Sep 24, 2014
3.120
3.170
3.040
3.160
1,657,869
+0.06(+1.94%)
Sep 23, 2014
2.970
3.150
2.880
3.100
3,290,636
+0.11(+3.68%)
Sep 22, 2014
3.150
3.170
2.950
2.990
2,475,536
-0.18(-5.68%)
Sep 19, 2014
3.250
3.270
3.130
3.170
2,992,944
-0.09(-2.76%)
Sep 18, 2014
3.220
3.290
3.220
3.260
995,318
+0.03(+0.93%)
Sep 17, 2014
3.350
3.380
3.230
3.230
612,348
-0.05(-1.52%)
Sep 16, 2014
3.220
3.320
3.170
3.280
1,314,940
+0.14(+4.46%)
Sep 15, 2014
3.400
3.440
3.020
3.140
3,764,180
-0.27(-7.92%)
Sep 12, 2014
3.460
3.470
3.400
3.410
768,920
-0.04(-1.16%)
Sep 11, 2014
3.370
3.490
3.370
3.450
648,868
+0.04(+1.17%)
Sep 10, 2014
3.430
3.450
3.370
3.410
728,387
-0.01(-0.29%)
Sep 09, 2014
3.490
3.490
3.410
3.420
857,914
-0.14(-3.93%)
Sep 08, 2014
3.510
3.630
3.505
3.560
1,403,183
+0.02(+0.56%)
Sep 05, 2014
3.540
3.640
3.400
3.540
1,807,686
-0.05(-1.39%)
Sep 04, 2014
3.720
3.780
3.570
3.590
1,230,651
-0.14(-3.62%)
Sep 03, 2014
3.840
3.840
3.710
3.725
629,408
-0.09(-2.49%)
Sep 02, 2014
3.810
3.880
3.760
3.820
634,694
+0.03(+0.79%)
Aug 29, 2014
3.800
3.790
3.790
3.790
619,000
+0.01(+0.26%)
Aug 28, 2014
3.810
3.829
3.760
3.780
814,331
-0.08(-2.07%)
Aug 27, 2014
3.870
3.900
3.830
3.860
768,319
+0.00(+0.00%)
Aug 26, 2014
3.930
3.930
3.840
3.860
813,659
-0.03(-0.77%)
Aug 25, 2014
3.870
3.950
3.840
3.890
1,236,633
+0.09(+2.37%)
Aug 22, 2014
3.770
3.856
3.720
3.800
1,428,797
+0.04(+1.06%)
Aug 21, 2014
3.850
3.862
3.700
3.760
1,667,459
-0.11(-2.84%)
Aug 20, 2014
3.960
3.960
3.860
3.870
1,223,580
-0.05(-1.28%)
Aug 19, 2014
3.990
4.020
3.910
3.920
1,548,618
-0.05(-1.26%)
Aug 18, 2014
4.020
4.040
3.960
3.970
1,235,440
-0.02(-0.50%)
Aug 15, 2014
4.100
4.100
3.920
3.990
1,298,295
-0.09(-2.21%)
Aug 14, 2014
4.170
4.190
4.040
4.080
2,517,661
+0.08(+2.00%)
Aug 13, 2014
3.960
4.000
3.910
4.000
1,033,005
+0.06(+1.52%)
Aug 12, 2014
3.990
4.050
3.900
3.940
1,060,305
-0.07(-1.75%)
Aug 11, 2014
4.010
4.050
3.985
4.010
1,069,618
+0.06(+1.52%)
Aug 08, 2014
3.950
4.020
3.930
3.950
1,239,746
+0.02(+0.51%)
Aug 07, 2014
3.940
4.080
3.910
3.930
1,268,208
+0.00(+0.00%)
Aug 06, 2014
3.890
3.958
3.870
3.930
973,768
-0.01(-0.25%)
Aug 05, 2014
3.990
4.020
3.870
3.940
1,279,732
-0.08(-1.99%)
Aug 04, 2014
4.010
4.120
3.950
4.020
1,131,708
+0.01(+0.25%)
Aug 01, 2014
3.950
4.060
3.930
4.010
1,857,488
+0.03(+0.75%)
Jul 31, 2014
4.120
4.170
3.930
3.980
3,048,894
-0.18(-4.33%)
Jul 30, 2014
4.380
4.410
4.110
4.160
3,997,607
-0.22(-5.02%)
Jul 29, 2014
4.450
4.490
4.355
4.380
5,053,437
+0.06(+1.39%)
Jul 28, 2014
4.130
4.390
4.130
4.320
4,930,077
+0.19(+4.47%)
Jul 25, 2014
4.060
4.150
4.000
4.135
1,465,630
+0.06(+1.60%)
Jul 24, 2014
4.240
4.280
4.040
4.070
2,610,389
-0.18(-4.24%)
Jul 23, 2014
4.350
4.420
4.160
4.250
5,569,573
+0.10(+2.41%)
Jul 22, 2014
4.240
4.470
4.090
4.150
9,917,523
+0.01(+0.24%)
Jul 21, 2014
3.990
4.250
3.870
4.140
7,056,491
+0.20(+5.07%)
Jul 18, 2014
3.710
4.000
3.710
3.940
2,479,589
+0.22(+5.91%)
Jul 17, 2014
3.820
3.870
3.700
3.720
1,356,067
-0.16(-4.12%)
Jul 16, 2014
4.100
4.150
3.880
3.880
2,079,218
-0.14(-3.48%)
Jul 15, 2014
3.910
4.140
3.910
4.020
4,853,749
+0.31(+8.36%)
Jul 14, 2014
3.760
3.820
3.690
3.710
1,068,645
-0.02(-0.54%)
Jul 11, 2014
3.750
3.880
3.680
3.730
1,333,526
+0.01(+0.27%)
Jul 10, 2014
3.750
3.800
3.650
3.720
1,518,341
-0.16(-4.12%)
Jul 09, 2014
3.890
3.950
3.840
3.880
1,021,844
-0.02(-0.51%)
Jul 08, 2014
4.060
4.060
3.820
3.900
2,330,569
-0.19(-4.65%)
Jul 07, 2014
4.200
4.200
4.060
4.090
1,298,085
-0.10(-2.39%)
Jul 03, 2014
4.120
4.190
4.190
4.190
1,273,600
+0.06(+1.45%)
Jul 02, 2014
4.230
4.300
4.100
4.130
2,229,205
-0.13(-3.05%)
Jul 01, 2014
4.130
4.470
4.040
4.260
6,629,042
+0.14(+3.40%)
Jun 30, 2014
4.170
4.220
4.100
4.120
1,781,370
-0.04(-0.96%)
Jun 27, 2014
4.150
4.230
4.050
4.160
2,317,819
+0.03(+0.73%)
Jun 26, 2014
4.050
4.210
3.940
4.130
3,543,955
+0.08(+1.98%)
Jun 25, 2014
3.920
4.080
3.920
4.050
1,923,394
+0.13(+3.32%)
Jun 24, 2014
4.240
4.250
3.880
3.920
3,446,042
-0.31(-7.33%)
Jun 23, 2014
4.330
4.350
4.140
4.230
2,746,932
-0.04(-0.94%)
Jun 20, 2014
4.150
4.390
4.080
4.270
4,867,081
+0.25(+6.22%)
Jun 19, 2014
4.450
4.520
3.970
4.020
13,827,976
-0.13(-3.13%)
Jun 18, 2014
3.600
4.190
3.560
4.150
10,457,184
+0.59(+16.57%)
Jun 17, 2014
3.290
3.600
3.210
3.560
3,666,919
+0.26(+7.88%)
Jun 16, 2014
3.370
3.430
3.260
3.300
1,533,700
-0.10(-2.94%)
Jun 13, 2014
3.340
3.420
3.320
3.400
1,012,349
+0.06(+1.80%)
Jun 12, 2014
3.340
3.450
3.290
3.340
1,727,137
-0.04(-1.18%)
Jun 11, 2014
3.460
3.500
3.310
3.380
2,656,405
-0.12(-3.43%)
Jun 10, 2014
3.550
3.630
3.470
3.500
2,054,818
-0.18(-4.89%)
Jun 06, 2014
3.710
3.780
3.640
3.680
1,934,958
-0.01(-0.27%)
Jun 05, 2014
3.670
3.750
3.530
3.690
1,756,139
+0.05(+1.37%)
Jun 04, 2014
3.740
3.820
3.600
3.640
3,776,157
-0.29(-7.38%)
Jun 03, 2014
3.820
3.950
3.700
3.930
4,211,368
+0.11(+2.88%)
Jun 02, 2014
3.860
3.900
3.700
3.820
4,091,964
+0.01(+0.26%)
May 30, 2014
3.730
3.830
3.530
3.810
2,864,924
+0.11(+2.97%)
May 29, 2014
3.880
4.070
3.680
3.700
6,307,354
-0.18(-4.64%)
May 28, 2014
3.280
3.910
3.280
3.880
9,712,547
+0.62(+19.02%)
May 27, 2014
3.200
3.280
3.180
3.260
1,090,794
+0.06(+1.87%)
May 23, 2014
3.250
3.200
3.200
3.200
2,489,300
-0.07(-2.14%)
May 22, 2014
3.300
3.310
3.219
3.270
1,197,958
-0.02(-0.60%)
May 21, 2014
3.340
3.360
3.210
3.290
2,020,340
-0.03(-0.90%)
May 20, 2014
3.320
3.430
3.250
3.320
3,118,589
-0.09(-2.64%)
May 19, 2014
3.350
3.490
3.300
3.410
4,736,955
+0.13(+3.96%)
May 16, 2014
3.060
3.380
2.990
3.280
8,241,266
+0.21(+6.84%)
May 15, 2014
3.050
3.100
2.950
3.070
3,476,950
+0.05(+1.66%)
May 14, 2014
3.080
3.230
3.000
3.020
3,862,627
-0.17(-5.33%)
May 13, 2014
3.100
3.300
3.050
3.190
6,056,409
+0.19(+6.33%)
May 12, 2014
2.930
3.030
2.880
3.000
2,174,677
+0.11(+3.80%)
May 09, 2014
3.080
3.100
2.830
2.890
3,082,267
-0.14(-4.62%)
May 08, 2014
3.030
3.180
2.970
3.030
3,264,311
+0.03(+1.00%)
May 07, 2014
3.090
3.110
2.900
3.000
3,958,439
-0.08(-2.60%)
May 06, 2014
3.220
3.240
2.980
3.080
4,756,704
-0.26(-7.78%)
May 05, 2014
3.490
3.550
3.300
3.340
3,244,727
-0.23(-6.44%)
May 02, 2014
3.640
3.730
3.560
3.570
1,845,817
-0.17(-4.55%)
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.