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
Calix Inc
(NY:
CALX
)
35.56
-0.10 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2019
7.060
7.085
6.700
6.850
549,513
-0.24(-3.39%)
Apr 29, 2019
7.090
7.225
7.030
7.090
253,091
+0.01(+0.14%)
Apr 26, 2019
6.900
7.090
6.840
7.080
252,300
+0.18(+2.61%)
Apr 25, 2019
7.150
7.150
6.880
6.900
178,904
-0.25(-3.50%)
Apr 24, 2019
7.180
7.310
7.140
7.150
191,357
+0.03(+0.42%)
Apr 23, 2019
6.890
7.220
6.870
7.120
283,092
+0.24(+3.49%)
Apr 22, 2019
6.790
6.910
6.610
6.880
269,384
+0.04(+0.58%)
Apr 18, 2019
6.950
7.050
6.760
6.840
413,500
-0.15(-2.15%)
Apr 17, 2019
6.750
7.010
6.640
6.990
541,502
+0.31(+4.64%)
Apr 16, 2019
6.710
6.750
6.600
6.680
413,095
+0.00(+0.00%)
Apr 15, 2019
6.900
6.940
6.650
6.680
412,745
-0.21(-3.05%)
Apr 12, 2019
6.860
6.980
6.830
6.890
510,900
+0.05(+0.73%)
Apr 11, 2019
7.110
7.133
6.815
6.840
605,131
-0.23(-3.25%)
Apr 10, 2019
7.180
7.350
6.890
7.070
843,929
-0.83(-10.51%)
Apr 09, 2019
7.740
7.990
7.700
7.900
289,138
+0.14(+1.80%)
Apr 08, 2019
7.700
7.770
7.650
7.760
182,329
+0.02(+0.26%)
Apr 05, 2019
7.870
7.870
7.670
7.740
198,500
-0.13(-1.65%)
Apr 04, 2019
7.850
7.890
7.780
7.870
138,047
+0.00(+0.00%)
Apr 03, 2019
7.850
8.020
7.800
7.870
260,474
+0.09(+1.16%)
Apr 02, 2019
7.850
7.920
7.780
7.780
156,132
-0.07(-0.89%)
Apr 01, 2019
7.750
7.880
7.724
7.850
282,196
+0.15(+1.95%)
Mar 29, 2019
7.780
7.810
7.410
7.700
908,300
-0.02(-0.26%)
Mar 28, 2019
7.730
7.820
7.650
7.720
131,966
+0.00(+0.00%)
Mar 27, 2019
7.640
7.760
7.590
7.720
170,458
+0.07(+0.92%)
Mar 26, 2019
7.750
7.860
7.600
7.650
396,541
-0.10(-1.29%)
Mar 25, 2019
7.670
7.890
7.670
7.750
386,425
+0.05(+0.65%)
Mar 22, 2019
7.910
8.010
7.640
7.700
494,100
-0.29(-3.63%)
Mar 21, 2019
7.910
8.040
7.895
7.990
173,228
+0.08(+1.01%)
Mar 20, 2019
7.980
8.030
7.820
7.910
194,142
-0.07(-0.88%)
Mar 19, 2019
8.200
8.200
7.940
7.980
194,132
-0.17(-2.09%)
Mar 18, 2019
8.040
8.175
8.010
8.150
253,290
+0.11(+1.37%)
Mar 15, 2019
7.930
8.080
7.850
8.040
441,900
+0.19(+2.42%)
Mar 14, 2019
7.900
7.900
7.760
7.850
155,222
-0.02(-0.25%)
Mar 13, 2019
7.960
8.010
7.800
7.870
161,672
-0.07(-0.88%)
Mar 12, 2019
7.970
8.080
7.860
7.940
202,360
-0.03(-0.38%)
Mar 11, 2019
7.810
8.030
7.800
7.970
227,082
+0.20(+2.57%)
Mar 08, 2019
7.750
7.830
7.700
7.770
503,200
-0.04(-0.51%)
Mar 07, 2019
7.870
7.930
7.770
7.810
351,849
-0.10(-1.26%)
Mar 06, 2019
8.160
8.160
7.890
7.910
463,588
-0.24(-2.94%)
Mar 05, 2019
8.180
8.267
8.090
8.150
207,566
+0.01(+0.12%)
Mar 04, 2019
8.230
8.280
8.100
8.140
417,803
-0.02(-0.25%)
Mar 01, 2019
8.200
8.255
8.100
8.160
368,300
-0.04(-0.49%)
Feb 28, 2019
8.330
8.380
8.200
8.200
311,495
-0.12(-1.44%)
Feb 27, 2019
8.240
8.430
8.160
8.320
356,579
+0.08(+0.97%)
Feb 26, 2019
8.430
8.460
8.010
8.240
633,184
-0.23(-2.72%)
Feb 25, 2019
8.490
8.590
8.410
8.470
263,109
-0.02(-0.24%)
Feb 22, 2019
8.490
8.700
8.350
8.490
405,100
+0.02(+0.24%)
Feb 21, 2019
8.050
8.560
8.030
8.470
726,054
+0.35(+4.31%)
Feb 20, 2019
8.260
8.350
8.100
8.120
312,520
-0.15(-1.81%)
Feb 19, 2019
8.350
8.460
8.230
8.270
422,300
+0.07(+0.85%)
Feb 15, 2019
8.060
8.280
8.040
8.200
431,700
+0.17(+2.12%)
Feb 14, 2019
7.930
8.130
7.840
8.030
839,548
+0.20(+2.55%)
Feb 13, 2019
7.910
8.070
7.810
7.830
712,413
+0.07(+0.90%)
Feb 12, 2019
7.730
8.070
7.730
7.760
850,532
+0.28(+3.74%)
Feb 11, 2019
7.410
7.580
7.350
7.480
647,612
+0.08(+1.08%)
Feb 08, 2019
7.500
7.660
7.400
7.400
952,000
-0.12(-1.60%)
Feb 07, 2019
7.940
7.940
7.500
7.520
1,094,160
-0.42(-5.29%)
Feb 06, 2019
9.880
9.880
7.700
7.940
2,847,154
-2.94(-27.02%)
Feb 05, 2019
11.10
11.11
10.87
10.88
349,657
-0.17(-1.54%)
Feb 04, 2019
11.08
11.30
10.91
11.05
224,874
+0.00(+0.00%)
Feb 01, 2019
10.85
11.05
10.81
11.05
200,800
+0.17(+1.56%)
Jan 31, 2019
10.67
10.90
10.67
10.88
277,741
+0.16(+1.49%)
Jan 30, 2019
10.78
10.89
10.56
10.72
183,430
-0.06(-0.56%)
Jan 29, 2019
10.96
11.00
10.62
10.78
225,931
-0.16(-1.46%)
Jan 28, 2019
10.99
11.08
10.83
10.94
247,243
-0.17(-1.53%)
Jan 25, 2019
10.80
11.20
10.80
11.11
548,000
+0.36(+3.35%)
Jan 24, 2019
10.60
10.82
10.48
10.75
425,380
+0.20(+1.90%)
Jan 23, 2019
10.22
10.58
10.22
10.55
423,057
+0.36(+3.53%)
Jan 22, 2019
10.16
10.27
10.08
10.19
349,776
+0.00(+0.00%)
Jan 18, 2019
10.08
10.21
10.06
10.19
386,900
+0.14(+1.39%)
Jan 17, 2019
9.790
10.18
9.730
10.05
422,165
+0.27(+2.76%)
Jan 16, 2019
9.610
9.800
9.535
9.780
477,180
+0.25(+2.62%)
Jan 15, 2019
8.890
9.630
8.810
9.530
1,076,785
+0.65(+7.32%)
Jan 14, 2019
8.970
9.050
8.790
8.880
366,473
-0.14(-1.55%)
Jan 11, 2019
9.190
9.230
8.960
9.020
367,900
-0.23(-2.49%)
Jan 10, 2019
9.560
9.615
9.220
9.250
339,155
-0.35(-3.65%)
Jan 09, 2019
9.680
9.720
9.520
9.600
276,272
-0.09(-0.93%)
Jan 08, 2019
9.840
9.880
9.640
9.690
211,319
-0.08(-0.82%)
Jan 07, 2019
9.740
9.910
9.636
9.770
501,224
+0.04(+0.41%)
Jan 04, 2019
9.440
9.850
9.275
9.730
362,300
+0.43(+4.62%)
Jan 03, 2019
9.460
9.460
9.030
9.300
405,227
-0.29(-3.02%)
Jan 02, 2019
9.600
9.600
9.340
9.590
415,823
-0.16(-1.64%)
Dec 31, 2018
9.320
9.750
9.290
9.750
661,100
+0.45(+4.84%)
Dec 28, 2018
8.740
9.640
8.680
9.300
1,666,500
+0.57(+6.53%)
Dec 27, 2018
8.560
8.740
8.490
8.730
145,172
+0.04(+0.46%)
Dec 26, 2018
8.390
8.710
8.390
8.690
181,478
+0.32(+3.82%)
Dec 24, 2018
8.500
8.600
8.350
8.370
146,300
-0.26(-3.01%)
Dec 21, 2018
8.850
8.920
8.620
8.630
347,500
-0.23(-2.60%)
Dec 20, 2018
8.860
9.000
8.760
8.860
382,324
-0.06(-0.67%)
Dec 19, 2018
9.070
9.203
8.840
8.920
707,071
-0.12(-1.33%)
Dec 18, 2018
9.000
9.230
8.960
9.040
382,514
+0.14(+1.57%)
Dec 17, 2018
9.310
9.310
8.830
8.900
612,775
-0.40(-4.30%)
Dec 14, 2018
9.260
9.470
9.240
9.300
425,100
-0.03(-0.32%)
Dec 13, 2018
9.500
9.500
9.230
9.330
267,274
-0.06(-0.64%)
Dec 12, 2018
9.390
9.405
9.260
9.390
433,641
+0.12(+1.29%)
Dec 11, 2018
9.460
9.460
9.200
9.270
178,374
-0.02(-0.22%)
Dec 10, 2018
9.420
9.460
9.150
9.290
410,488
-0.13(-1.38%)
Dec 07, 2018
9.790
9.830
9.420
9.420
316,300
-0.34(-3.48%)
Dec 06, 2018
9.550
9.800
9.460
9.760
670,136
+0.15(+1.56%)
Dec 04, 2018
9.680
9.750
9.590
9.610
383,200
-0.14(-1.44%)
Dec 03, 2018
9.710
9.810
9.640
9.750
280,404
+0.10(+1.04%)
Nov 30, 2018
9.780
9.780
9.460
9.650
323,500
-0.12(-1.23%)
Nov 29, 2018
10.04
10.11
9.720
9.770
251,657
-0.28(-2.79%)
Nov 28, 2018
9.850
10.08
9.710
10.05
348,769
+0.25(+2.55%)
Nov 27, 2018
9.830
9.940
9.680
9.800
252,244
-0.08(-0.81%)
Nov 26, 2018
9.990
10.07
9.820
9.880
292,677
-0.07(-0.70%)
Nov 23, 2018
9.920
10.16
9.780
9.950
172,200
-0.07(-0.70%)
Nov 21, 2018
10.02
10.02
10.02
0
-0.17(-1.67%)
Nov 20, 2018
10.45
10.61
10.13
10.19
475,658
-0.41(-3.87%)
Nov 19, 2018
10.71
10.75
10.51
10.60
469,941
-0.01(-0.09%)
Nov 16, 2018
10.65
10.70
10.41
10.61
401,300
-0.11(-1.03%)
Nov 15, 2018
10.34
10.73
10.19
10.72
542,936
+0.22(+2.10%)
Nov 14, 2018
10.39
10.65
10.37
10.50
428,521
+0.13(+1.25%)
Nov 13, 2018
10.16
10.60
10.16
10.37
768,799
+0.21(+2.07%)
Nov 12, 2018
10.40
10.40
10.15
10.16
658,250
-0.10(-0.97%)
Nov 09, 2018
9.950
10.40
9.870
10.26
1,075,900
+0.26(+2.60%)
Nov 08, 2018
9.800
10.00
9.720
10.00
1,046,783
+0.21(+2.15%)
Nov 07, 2018
9.400
9.800
9.390
9.790
1,563,318
+0.42(+4.48%)
Nov 06, 2018
8.210
9.400
8.210
9.370
2,187,533
+1.85(+24.60%)
Nov 05, 2018
7.420
7.590
7.350
7.520
382,484
+0.10(+1.35%)
Nov 02, 2018
7.400
7.520
7.400
7.420
172,600
+0.01(+0.13%)
Nov 01, 2018
7.330
7.480
7.330
7.410
202,708
+0.11(+1.51%)
Oct 31, 2018
7.340
7.410
7.260
7.300
280,478
-0.04(-0.54%)
Oct 30, 2018
7.110
7.360
7.070
7.340
210,336
+0.23(+3.23%)
Oct 29, 2018
7.190
7.250
7.020
7.110
124,499
+0.02(+0.28%)
Oct 26, 2018
7.130
7.200
6.980
7.090
184,500
-0.12(-1.66%)
Oct 25, 2018
7.110
7.250
7.090
7.210
173,104
+0.16(+2.27%)
Oct 24, 2018
7.260
7.420
7.030
7.050
306,254
-0.25(-3.42%)
Oct 23, 2018
7.210
7.400
7.110
7.300
125,939
-0.01(-0.14%)
Oct 22, 2018
7.300
7.440
7.240
7.310
136,744
+0.01(+0.14%)
Oct 19, 2018
7.360
7.450
7.265
7.300
174,800
-0.07(-0.95%)
Oct 18, 2018
7.440
7.590
7.280
7.370
97,206
-0.08(-1.07%)
Oct 17, 2018
7.440
7.530
7.300
7.450
226,036
-0.01(-0.13%)
Oct 16, 2018
7.280
7.475
7.250
7.460
157,809
+0.20(+2.75%)
Oct 15, 2018
7.190
7.340
7.120
7.260
92,895
+0.07(+0.97%)
Oct 12, 2018
7.300
7.300
7.100
7.190
205,600
+0.01(+0.14%)
Oct 11, 2018
7.200
7.300
7.115
7.180
159,040
-0.05(-0.69%)
Oct 10, 2018
7.340
7.430
7.230
7.230
152,573
-0.13(-1.77%)
Oct 09, 2018
7.360
7.500
7.300
7.360
129,501
-0.07(-0.94%)
Oct 08, 2018
7.490
7.500
7.400
7.430
89,194
-0.06(-0.80%)
Oct 05, 2018
7.620
7.720
7.400
7.490
168,500
-0.16(-2.09%)
Oct 04, 2018
7.790
7.840
7.630
7.650
159,058
-0.19(-2.42%)
Oct 03, 2018
7.840
7.920
7.760
7.840
218,815
+0.04(+0.51%)
Oct 02, 2018
7.980
8.020
7.690
7.800
249,213
-0.20(-2.50%)
Oct 01, 2018
8.100
8.155
7.979
8.000
123,529
-0.10(-1.23%)
Sep 28, 2018
8.000
8.160
8.000
8.100
175,200
+0.05(+0.62%)
Sep 27, 2018
7.950
8.100
7.950
8.050
95,622
+0.10(+1.26%)
Sep 26, 2018
8.150
8.150
7.900
7.950
91,009
-0.20(-2.45%)
Sep 25, 2018
8.100
8.250
8.100
8.150
128,744
+0.05(+0.62%)
Sep 24, 2018
8.100
8.200
8.050
8.100
196,975
-0.05(-0.61%)
Sep 21, 2018
8.100
8.250
8.100
8.150
251,000
+0.00(+0.00%)
Sep 20, 2018
8.200
8.250
8.150
8.150
187,604
-0.05(-0.61%)
Sep 19, 2018
8.350
8.350
8.200
8.200
130,179
-0.10(-1.20%)
Sep 18, 2018
8.450
8.500
8.300
8.300
273,160
-0.15(-1.78%)
Sep 17, 2018
8.400
8.550
8.300
8.450
191,104
+0.00(+0.00%)
Sep 14, 2018
8.950
9.000
8.400
8.450
159,900
-0.45(-5.06%)
Sep 13, 2018
8.900
9.050
8.850
8.900
433,558
+0.00(+0.00%)
Sep 12, 2018
8.500
8.900
8.450
8.900
594,770
+0.40(+4.71%)
Sep 11, 2018
8.200
8.550
8.150
8.500
323,932
+0.25(+3.03%)
Sep 10, 2018
8.300
8.400
8.200
8.250
111,060
+0.00(+0.00%)
Sep 07, 2018
7.950
8.300
7.900
8.250
342,700
+0.30(+3.77%)
Sep 06, 2018
8.000
8.000
7.900
7.950
184,340
+0.00(+0.00%)
Sep 05, 2018
7.900
8.000
7.800
7.950
197,359
+0.00(+0.00%)
Sep 04, 2018
7.750
7.950
7.650
7.950
213,393
+0.15(+1.92%)
Aug 31, 2018
7.800
7.800
7.800
0
+0.10(+1.30%)
Aug 30, 2018
7.700
7.800
7.600
7.700
161,179
+0.00(+0.00%)
Aug 29, 2018
7.600
7.700
7.600
7.700
104,566
+0.05(+0.65%)
Aug 28, 2018
7.650
7.700
7.500
7.650
130,235
+0.05(+0.66%)
Aug 27, 2018
7.600
7.650
7.525
7.600
187,593
+0.00(+0.00%)
Aug 24, 2018
7.550
7.650
7.500
7.600
131,900
+0.05(+0.66%)
Aug 23, 2018
7.450
7.550
7.425
7.550
98,357
+0.00(+0.00%)
Aug 22, 2018
7.300
7.550
7.297
7.550
203,133
+0.20(+2.72%)
Aug 21, 2018
7.200
7.400
7.100
7.350
410,097
+0.35(+5.00%)
Aug 20, 2018
6.950
7.000
6.950
7.000
124,938
+0.10(+1.45%)
Aug 17, 2018
7.000
7.150
6.800
6.900
300,700
+0.05(+0.73%)
Aug 16, 2018
6.950
7.000
6.800
6.850
293,478
-0.10(-1.44%)
Aug 15, 2018
7.150
7.200
6.950
6.950
216,306
-0.20(-2.80%)
Aug 14, 2018
7.000
7.150
6.975
7.150
282,458
+0.20(+2.88%)
Aug 13, 2018
6.850
7.025
6.750
6.950
347,706
+0.10(+1.46%)
Aug 10, 2018
6.750
6.900
6.750
6.850
222,200
+0.00(+0.00%)
Aug 09, 2018
6.750
7.000
6.650
6.850
260,685
+0.15(+2.24%)
Aug 08, 2018
7.050
7.050
6.200
6.700
488,965
-0.20(-2.90%)
Aug 07, 2018
6.950
7.025
6.850
6.900
242,250
+0.00(+0.00%)
Aug 06, 2018
6.950
7.000
6.850
6.900
152,116
-0.05(-0.72%)
Aug 03, 2018
6.950
7.000
6.775
6.950
249,700
-0.05(-0.71%)
Aug 02, 2018
7.000
7.075
6.900
7.000
144,707
+0.00(+0.00%)
Aug 01, 2018
7.050
7.100
6.950
7.000
200,562
-0.05(-0.71%)
Jul 31, 2018
7.000
7.100
6.950
7.050
369,439
+0.05(+0.71%)
Jul 30, 2018
7.000
7.100
7.000
7.000
149,427
-0.05(-0.71%)
Jul 27, 2018
7.150
7.150
7.025
7.050
147,700
-0.10(-1.40%)
Jul 26, 2018
7.150
7.375
7.100
7.150
259,546
+0.05(+0.70%)
Jul 25, 2018
7.450
7.650
6.900
7.100
633,792
-0.35(-4.70%)
Jul 24, 2018
7.600
7.750
7.350
7.450
158,804
-0.15(-1.97%)
Jul 23, 2018
7.750
7.761
7.550
7.600
105,740
-0.20(-2.56%)
Jul 20, 2018
7.600
7.800
7.550
7.800
96,895
+0.15(+1.96%)
Jul 19, 2018
7.600
7.700
7.550
7.650
53,001
+0.05(+0.66%)
Jul 18, 2018
7.600
7.685
7.550
7.600
64,613
-0.05(-0.65%)
Jul 17, 2018
7.700
7.700
7.550
7.650
92,528
-0.05(-0.65%)
Jul 16, 2018
7.850
7.850
7.650
7.700
88,661
-0.15(-1.91%)
Jul 13, 2018
7.950
8.000
7.800
7.850
153,889
-0.05(-0.63%)
Jul 12, 2018
7.800
7.950
7.800
7.900
58,514
+0.10(+1.28%)
Jul 11, 2018
7.800
7.975
7.750
7.800
105,093
-0.05(-0.64%)
Jul 10, 2018
7.700
7.900
7.400
7.850
149,016
+0.20(+2.61%)
Jul 09, 2018
7.750
7.750
7.650
7.650
76,194
-0.10(-1.29%)
Jul 06, 2018
7.700
7.800
7.700
7.750
57,813
+0.00(+0.00%)
Jul 05, 2018
7.850
7.850
7.650
7.750
92,159
-0.05(-0.64%)
Jul 03, 2018
7.800
7.800
7.800
0
+0.00(+0.00%)
Jul 02, 2018
7.750
7.800
7.650
7.800
72,861
+0.00(+0.00%)
Jun 29, 2018
7.750
7.800
7.675
7.800
109,318
+0.05(+0.65%)
Jun 28, 2018
7.700
7.750
7.650
7.750
69,510
+0.00(+0.00%)
Jun 27, 2018
7.950
7.950
7.750
7.750
98,472
-0.20(-2.52%)
Jun 26, 2018
7.700
8.000
7.650
7.950
165,076
+0.25(+3.25%)
Jun 25, 2018
7.950
7.950
7.600
7.700
164,612
-0.30(-3.75%)
Jun 22, 2018
8.000
8.000
7.700
8.000
744,058
+0.10(+1.27%)
Jun 21, 2018
7.950
7.975
7.900
7.900
198,942
-0.10(-1.25%)
Jun 20, 2018
7.900
8.000
7.850
8.000
117,172
+0.10(+1.27%)
Jun 19, 2018
7.950
7.950
7.850
7.900
159,929
-0.05(-0.63%)
Jun 18, 2018
7.850
8.000
7.750
7.950
152,801
+0.05(+0.63%)
Jun 15, 2018
8.000
7.850
7.900
201,768
-0.10(-1.25%)
Jun 14, 2018
7.900
8.000
7.825
8.000
243,330
+0.10(+1.27%)
Jun 13, 2018
7.850
7.975
7.775
7.900
228,225
+0.10(+1.28%)
Jun 12, 2018
7.800
7.850
7.750
7.800
88,169
+0.00(+0.00%)
Jun 11, 2018
7.850
7.850
7.700
7.800
138,243
+0.00(+0.00%)
Jun 08, 2018
7.800
7.850
7.750
7.800
133,050
-0.05(-0.64%)
Jun 07, 2018
7.900
7.900
7.750
7.850
132,344
-0.05(-0.63%)
Jun 06, 2018
7.950
7.900
272,122
+0.20(+2.60%)
Jun 05, 2018
7.700
7.800
7.525
7.700
226,807
+0.00(+0.00%)
Jun 04, 2018
7.300
7.700
7.300
7.700
524,311
+0.40(+5.48%)
Jun 01, 2018
6.800
7.300
6.750
7.300
613,560
+0.50(+7.35%)
May 31, 2018
6.800
6.850
6.725
6.800
168,899
+0.05(+0.74%)
May 30, 2018
6.600
6.800
6.600
6.750
272,130
+0.20(+3.05%)
May 29, 2018
6.550
6.600
6.400
6.550
225,636
-0.05(-0.76%)
May 25, 2018
6.600
6.600
6.600
0
-0.05(-0.75%)
May 24, 2018
6.650
6.750
6.600
6.650
201,610
-0.05(-0.75%)
May 23, 2018
6.400
6.750
6.400
6.700
223,141
+0.25(+3.88%)
May 22, 2018
6.550
6.550
6.400
6.450
248,849
-0.15(-2.27%)
May 21, 2018
6.600
6.680
6.550
6.600
115,397
+0.00(+0.00%)
May 18, 2018
6.550
6.650
6.500
6.600
134,909
+0.05(+0.76%)
May 17, 2018
6.500
6.600
6.400
6.550
216,116
+0.00(+0.00%)
May 16, 2018
6.400
6.550
6.350
6.550
310,149
+0.30(+4.80%)
May 15, 2018
6.200
6.325
6.200
6.250
254,755
+0.00(+0.00%)
May 14, 2018
6.400
6.475
6.250
6.250
163,425
-0.15(-2.34%)
May 11, 2018
6.400
6.450
6.350
6.400
219,854
+0.05(+0.79%)
May 10, 2018
6.500
6.600
6.300
6.350
127,704
-0.15(-2.31%)
May 09, 2018
6.050
6.550
6.000
6.500
161,128
+0.00(+0.00%)
May 08, 2018
6.550
6.650
6.450
6.500
260,782
-0.10(-1.52%)
May 07, 2018
6.650
6.800
6.550
6.600
280,951
-0.05(-0.75%)
May 04, 2018
6.650
6.800
6.600
6.650
144,219
-0.05(-0.75%)
May 03, 2018
6.700
6.800
6.650
6.700
189,120
+0.00(+0.00%)
May 02, 2018
6.600
6.750
6.550
6.700
187,436
+0.10(+1.52%)
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.