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
KS Dynamic Emerging Markets Strategy ETF
(NY:
KEM
)
25.72
-0.27 (-1.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 29, 2015
3.174
3.174
2.933
2.972
524,406
-0.21(-6.65%)
May 28, 2015
3.222
3.255
3.164
3.183
168,354
-0.05(-1.49%)
May 27, 2015
3.212
3.241
3.164
3.231
146,223
+0.01(+0.30%)
May 26, 2015
3.289
3.299
3.159
3.222
184,519
-0.09(-2.62%)
May 22, 2015
3.337
3.308
3.308
3.308
126,441
+0.00(+0.00%)
May 21, 2015
3.318
3.366
3.289
3.308
120,239
+0.01(+0.29%)
May 20, 2015
3.414
3.414
3.270
3.299
219,969
-0.09(-2.56%)
May 19, 2015
3.510
3.510
3.376
3.385
141,790
-0.12(-3.30%)
May 18, 2015
3.501
3.510
3.433
3.501
108,530
+0.01(+0.28%)
May 15, 2015
3.481
3.529
3.453
3.491
159,563
+0.00(+0.00%)
May 14, 2015
3.453
3.510
3.453
3.491
133,291
+0.06(+1.68%)
May 13, 2015
3.539
3.560
3.318
3.433
184,958
-0.11(-2.99%)
May 12, 2015
3.578
3.597
3.491
3.539
292,820
-0.07(-1.87%)
May 11, 2015
3.616
3.655
3.606
3.606
151,900
-0.04(-1.06%)
May 08, 2015
3.731
3.731
3.626
3.645
162,194
-0.04(-1.04%)
May 07, 2015
3.674
3.683
3.606
3.683
246,069
+0.02(+0.52%)
May 06, 2015
3.751
3.780
3.655
3.664
275,627
-0.13(-3.30%)
May 05, 2015
3.933
4.058
3.770
3.789
627,568
-0.30(-7.29%)
May 04, 2015
4.097
4.155
4.049
4.087
136,604
-0.02(-0.47%)
May 01, 2015
4.155
4.183
4.087
4.106
90,212
-0.05(-1.16%)
Apr 30, 2015
4.270
4.270
4.106
4.155
277,538
-0.17(-4.00%)
Apr 29, 2015
4.405
4.405
4.289
4.328
79,438
-0.07(-1.53%)
Apr 28, 2015
4.385
4.443
4.357
4.395
145,160
+0.02(+0.44%)
Apr 27, 2015
4.289
4.385
4.289
4.376
109,523
+0.06(+1.34%)
Apr 24, 2015
4.328
4.337
4.280
4.318
150,799
+0.02(+0.45%)
Apr 23, 2015
4.318
4.318
4.227
4.299
50,688
+0.00(+0.00%)
Apr 22, 2015
4.241
4.318
4.183
4.299
39,686
+0.05(+1.13%)
Apr 21, 2015
4.289
4.289
4.222
4.251
92,684
-0.01(-0.23%)
Apr 20, 2015
4.222
4.299
4.183
4.260
150,993
+0.08(+1.84%)
Apr 17, 2015
4.260
4.270
4.116
4.183
160,352
-0.10(-2.25%)
Apr 16, 2015
4.289
4.376
4.251
4.280
251,304
-0.04(-0.89%)
Apr 15, 2015
4.241
4.347
4.193
4.318
244,431
+0.10(+2.28%)
Apr 14, 2015
4.155
4.232
4.126
4.222
77,961
+0.09(+2.09%)
Apr 13, 2015
4.087
4.145
4.068
4.135
113,464
+0.07(+1.65%)
Apr 10, 2015
4.078
4.087
4.049
4.068
80,381
+0.03(+0.71%)
Apr 09, 2015
4.078
4.097
3.991
4.039
778,263
-0.04(-0.94%)
Apr 08, 2015
4.087
4.116
4.035
4.078
74,373
+0.00(+0.00%)
Apr 07, 2015
4.087
4.116
4.049
4.078
147,722
-0.01(-0.24%)
Apr 06, 2015
4.049
4.106
4.030
4.087
128,685
+0.04(+0.95%)
Apr 02, 2015
4.039
4.049
4.049
4.049
209,210
+0.01(+0.24%)
Apr 01, 2015
3.953
4.049
3.943
4.039
101,310
+0.06(+1.45%)
Mar 31, 2015
3.972
3.991
3.924
3.981
145,800
+0.00(+0.00%)
Mar 30, 2015
3.914
3.991
3.895
3.981
65,084
+0.07(+1.72%)
Mar 27, 2015
3.914
3.914
3.914
3.914
55,544
+0.00(+0.00%)
Mar 26, 2015
3.953
3.953
3.885
3.914
88,085
-0.03(-0.73%)
Mar 25, 2015
4.010
4.020
3.933
3.943
99,717
-0.08(-1.91%)
Mar 24, 2015
3.991
4.030
3.991
4.020
85,449
+0.02(+0.48%)
Mar 23, 2015
4.049
4.058
3.972
4.001
219,466
-0.02(-0.48%)
Mar 20, 2015
4.010
4.135
4.001
4.020
200,165
+0.06(+1.46%)
Mar 19, 2015
3.991
4.001
3.924
3.962
83,695
-0.02(-0.48%)
Mar 18, 2015
3.933
4.020
3.895
3.981
129,757
+0.02(+0.49%)
Mar 17, 2015
3.953
3.972
3.924
3.962
71,062
-0.02(-0.48%)
Mar 16, 2015
4.039
4.078
3.914
3.981
96,598
-0.06(-1.43%)
Mar 13, 2015
4.058
4.068
3.972
4.039
96,369
+0.00(+0.00%)
Mar 12, 2015
4.049
4.087
3.996
4.039
162,850
+0.04(+0.96%)
Mar 11, 2015
4.049
4.068
3.986
4.001
117,213
-0.03(-0.72%)
Mar 10, 2015
4.155
4.155
4.030
4.030
124,176
-0.13(-3.01%)
Mar 09, 2015
4.241
4.241
4.145
4.155
79,383
-0.07(-1.59%)
Mar 06, 2015
4.318
4.385
4.193
4.222
122,006
-0.14(-3.30%)
Mar 05, 2015
4.357
4.405
4.328
4.366
80,906
-0.01(-0.22%)
Mar 04, 2015
4.357
4.395
4.308
4.376
72,680
-0.03(-0.65%)
Mar 03, 2015
4.395
4.424
4.385
4.405
77,790
+0.01(+0.22%)
Mar 02, 2015
4.376
4.424
4.337
4.395
299,767
+0.00(+0.00%)
Feb 27, 2015
4.376
4.424
4.366
4.395
142,366
+0.00(+0.00%)
Feb 26, 2015
4.357
4.424
4.337
4.395
43,278
+0.02(+0.44%)
Feb 25, 2015
4.232
4.395
4.222
4.376
274,699
+0.09(+2.02%)
Feb 24, 2015
4.280
4.328
4.280
4.289
145,315
-0.01(-0.22%)
Feb 23, 2015
4.318
4.376
4.251
4.299
114,958
-0.03(-0.67%)
Feb 20, 2015
4.280
4.347
4.241
4.328
113,005
+0.06(+1.35%)
Feb 19, 2015
4.260
4.289
4.203
4.270
99,560
+0.00(+0.00%)
Feb 18, 2015
4.203
4.308
4.203
4.270
250,262
+0.08(+1.83%)
Feb 17, 2015
4.145
4.232
4.145
4.193
265,806
+0.05(+1.16%)
Feb 13, 2015
4.078
4.145
4.145
4.145
516,267
+0.08(+1.89%)
Feb 12, 2015
3.885
4.068
3.885
4.068
201,564
+0.22(+5.75%)
Feb 11, 2015
3.799
3.924
3.751
3.847
813,680
+0.04(+1.01%)
Feb 10, 2015
3.828
3.847
3.760
3.808
556,331
+0.02(+0.51%)
Feb 09, 2015
3.895
3.981
3.780
3.789
468,611
+0.06(+1.55%)
Feb 06, 2015
3.731
3.799
3.712
3.731
200,235
+0.00(+0.00%)
Feb 05, 2015
3.760
3.837
3.712
3.731
173,730
-0.02(-0.51%)
Feb 04, 2015
3.722
3.789
3.712
3.751
174,308
+0.00(+0.00%)
Feb 03, 2015
3.693
3.770
3.693
3.751
222,759
+0.10(+2.63%)
Feb 02, 2015
3.683
3.693
3.587
3.655
972,804
+0.00(+0.00%)
Jan 30, 2015
3.674
3.770
3.635
3.655
228,938
-0.13(-3.55%)
Jan 29, 2015
3.972
3.972
3.741
3.789
592,414
+0.18(+5.07%)
Jan 28, 2015
3.808
3.828
3.606
3.606
237,012
-0.15(-4.09%)
Jan 27, 2015
3.722
3.770
3.712
3.760
81,371
+0.00(+0.00%)
Jan 26, 2015
3.731
3.780
3.693
3.760
94,514
+0.01(+0.26%)
Jan 23, 2015
3.837
3.847
3.751
3.751
56,713
-0.10(-2.50%)
Jan 22, 2015
3.799
3.866
3.694
3.847
167,049
+0.10(+2.56%)
Jan 21, 2015
3.760
3.770
3.731
3.751
95,914
+0.00(+0.00%)
Jan 20, 2015
3.780
3.828
3.731
3.751
114,361
-0.05(-1.27%)
Jan 16, 2015
3.760
3.799
3.751
3.799
82,311
+0.01(+0.25%)
Jan 15, 2015
3.847
3.847
3.751
3.789
131,755
-0.03(-0.76%)
Jan 14, 2015
3.799
3.856
3.760
3.818
78,354
+0.00(+0.00%)
Jan 13, 2015
3.818
3.876
3.770
3.818
126,494
+0.03(+0.76%)
Jan 12, 2015
3.837
3.837
3.751
3.789
161,053
-0.06(-1.50%)
Jan 09, 2015
3.933
3.943
3.847
3.847
100,546
-0.08(-1.96%)
Jan 08, 2015
3.953
3.991
3.885
3.924
86,586
+0.02(+0.49%)
Jan 07, 2015
3.953
3.972
3.866
3.905
74,628
-0.02(-0.49%)
Jan 06, 2015
3.953
4.010
3.856
3.924
275,995
+0.01(+0.25%)
Jan 05, 2015
4.039
4.039
3.905
3.914
143,981
-0.09(-2.16%)
Jan 02, 2015
4.078
4.145
4.001
4.001
180,293
-0.04(-0.95%)
Dec 31, 2014
4.097
4.039
4.039
4.039
517,515
-0.08(-1.87%)
Dec 30, 2014
4.087
4.135
4.087
4.116
157,949
+0.03(+0.71%)
Dec 29, 2014
4.068
4.155
4.068
4.087
1,680,947
-0.02(-0.47%)
Dec 26, 2014
4.145
4.155
4.087
4.106
183,315
-0.05(-1.16%)
Dec 24, 2014
4.193
4.155
4.155
4.155
77,362
-0.01(-0.23%)
Dec 23, 2014
4.174
4.299
4.155
4.164
387,177
+0.06(+1.41%)
Dec 22, 2014
3.991
4.135
3.991
4.106
293,853
+0.12(+2.89%)
Dec 19, 2014
4.020
4.119
3.981
3.991
444,492
-0.08(-1.89%)
Dec 18, 2014
4.126
4.183
4.058
4.068
169,457
+0.00(+0.00%)
Dec 17, 2014
3.953
4.097
3.895
4.068
277,951
+0.12(+2.92%)
Dec 16, 2014
3.933
4.001
3.924
3.953
167,002
+0.02(+0.49%)
Dec 15, 2014
4.030
4.058
3.905
3.933
132,720
-0.08(-1.92%)
Dec 12, 2014
4.010
4.097
4.001
4.010
115,354
-0.07(-1.65%)
Dec 11, 2014
3.991
4.183
3.972
4.078
478,809
+0.12(+2.91%)
Dec 10, 2014
3.943
4.001
3.866
3.962
335,989
+0.01(+0.24%)
Dec 09, 2014
3.856
4.020
3.828
3.953
231,569
+0.06(+1.48%)
Dec 08, 2014
3.972
4.030
3.885
3.895
143,477
-0.07(-1.70%)
Dec 05, 2014
3.905
4.039
3.905
3.962
236,423
+0.08(+1.98%)
Dec 04, 2014
3.895
3.953
3.863
3.885
217,686
+0.00(+0.00%)
Dec 03, 2014
3.866
3.972
3.856
3.885
311,249
+0.03(+0.75%)
Dec 02, 2014
3.876
3.905
3.847
3.856
467,557
+0.01(+0.25%)
Dec 01, 2014
3.895
3.943
3.847
3.847
149,971
-0.03(-0.74%)
Nov 28, 2014
4.030
4.030
3.847
3.876
129,038
-0.16(-4.05%)
Nov 26, 2014
4.030
4.039
4.039
4.039
64,988
+0.05(+1.20%)
Nov 25, 2014
4.058
4.087
3.972
3.991
379,704
-0.07(-1.66%)
Nov 24, 2014
4.058
4.097
3.943
4.058
344,071
+0.04(+0.96%)
Nov 21, 2014
4.039
4.135
3.943
4.020
416,720
+0.09(+2.20%)
Nov 20, 2014
3.895
4.001
3.895
3.933
97,576
+0.04(+0.99%)
Nov 19, 2014
3.924
3.981
3.818
3.895
205,275
-0.02(-0.49%)
Nov 18, 2014
3.981
4.030
3.905
3.914
216,982
-0.07(-1.69%)
Nov 17, 2014
3.991
4.020
3.943
3.981
112,143
-0.03(-0.72%)
Nov 14, 2014
4.068
4.068
3.981
4.010
144,093
-0.02(-0.48%)
Nov 13, 2014
4.030
4.106
3.991
4.030
176,606
-0.02(-0.47%)
Nov 12, 2014
3.914
4.058
3.876
4.049
171,396
+0.07(+1.69%)
Nov 11, 2014
4.145
4.212
3.943
3.981
187,184
-0.14(-3.50%)
Nov 10, 2014
4.116
4.193
3.933
4.126
233,999
-0.02(-0.46%)
Nov 07, 2014
4.510
4.524
4.068
4.145
288,114
-0.35(-7.71%)
Nov 06, 2014
4.482
4.535
4.443
4.491
62,334
-0.02(-0.43%)
Nov 05, 2014
4.491
4.539
4.453
4.510
101,641
+0.02(+0.43%)
Nov 04, 2014
4.530
4.602
4.472
4.491
167,963
-0.08(-1.68%)
Nov 03, 2014
4.607
4.645
4.491
4.568
87,372
-0.05(-1.04%)
Oct 31, 2014
4.712
4.722
4.482
4.616
251,370
+0.06(+1.27%)
Oct 30, 2014
5.020
5.097
4.462
4.559
232,398
+0.17(+3.95%)
Oct 29, 2014
4.433
4.433
4.212
4.385
109,545
-0.01(-0.22%)
Oct 28, 2014
4.087
4.395
4.087
4.395
111,330
+0.34(+8.29%)
Oct 27, 2014
4.097
4.116
4.116
4.058
44,540
-0.06(-1.40%)
Oct 24, 2014
4.164
4.193
4.106
4.116
30,915
-0.03(-0.70%)
Oct 23, 2014
4.068
4.183
4.068
4.145
73,524
+0.16(+4.11%)
Oct 22, 2014
4.097
4.155
3.953
3.981
56,499
-0.15(-3.72%)
Oct 21, 2014
4.087
4.203
4.039
4.135
85,318
+0.05(+1.18%)
Oct 20, 2014
3.885
4.087
3.885
4.087
84,646
+0.20(+5.20%)
Oct 17, 2014
4.058
4.058
3.866
3.885
63,044
-0.10(-2.42%)
Oct 16, 2014
3.828
4.058
3.828
3.981
66,475
+0.09(+2.22%)
Oct 15, 2014
3.770
3.972
3.693
3.895
184,037
+0.06(+1.50%)
Oct 14, 2014
3.895
3.953
3.780
3.837
135,826
+0.01(+0.25%)
Oct 13, 2014
3.770
3.933
3.751
3.828
158,304
+0.06(+1.53%)
Oct 10, 2014
3.856
3.885
3.760
3.770
153,472
-0.09(-2.24%)
Oct 09, 2014
3.962
3.981
3.895
3.856
71,307
-0.12(-2.91%)
Oct 08, 2014
3.856
4.030
3.856
3.972
101,856
+0.11(+2.74%)
Oct 07, 2014
4.001
4.001
3.856
3.866
76,623
-0.17(-4.29%)
Oct 06, 2014
4.203
4.203
3.885
4.039
135,989
-0.16(-3.89%)
Oct 03, 2014
4.203
4.308
4.164
4.203
93,809
+0.07(+1.63%)
Oct 02, 2014
3.847
4.232
3.847
4.135
102,817
+0.33(+8.59%)
Oct 01, 2014
3.943
3.953
3.799
3.808
130,583
-0.15(-3.88%)
Sep 30, 2014
4.020
4.020
3.953
3.962
160,738
-0.04(-0.96%)
Sep 29, 2014
4.058
4.087
3.962
4.001
55,976
-0.09(-2.12%)
Sep 26, 2014
4.058
4.193
4.058
4.087
127,333
+0.06(+1.43%)
Sep 25, 2014
4.232
4.232
4.020
4.030
135,610
-0.19(-4.56%)
Sep 24, 2014
4.251
4.318
4.129
4.222
119,212
+0.00(+0.00%)
Sep 23, 2014
4.289
4.328
4.135
4.222
190,362
-0.08(-1.79%)
Sep 22, 2014
3.818
4.405
3.818
4.299
346,616
+0.51(+13.45%)
Sep 19, 2014
4.549
4.645
3.655
3.789
621,614
-0.74(-16.35%)
Sep 18, 2014
4.347
4.732
4.318
4.530
190,499
+0.22(+5.13%)
Sep 17, 2014
4.357
4.443
4.280
4.308
65,704
-0.06(-1.32%)
Sep 16, 2014
4.405
4.433
4.357
4.366
88,486
-0.04(-0.87%)
Sep 15, 2014
4.520
4.520
4.395
4.405
77,273
-0.11(-2.35%)
Sep 12, 2014
4.626
4.626
4.472
4.510
93,814
-0.11(-2.29%)
Sep 11, 2014
4.578
4.674
4.578
4.616
33,987
+0.00(+0.00%)
Sep 10, 2014
4.559
4.635
4.559
4.616
48,566
+0.05(+1.05%)
Sep 09, 2014
4.664
4.664
4.568
4.568
104,270
-0.10(-2.06%)
Sep 08, 2014
4.693
4.751
4.635
4.664
51,681
-0.02(-0.41%)
Sep 05, 2014
4.712
4.760
4.664
4.684
70,029
-0.07(-1.42%)
Sep 04, 2014
4.809
4.857
4.732
4.751
105,565
-0.03(-0.60%)
Sep 03, 2014
4.953
4.991
4.751
4.780
79,077
-0.15(-3.12%)
Sep 02, 2014
4.857
4.953
4.799
4.934
157,300
+0.09(+1.79%)
Aug 29, 2014
4.847
4.847
4.847
4.847
94,831
+0.00(+0.00%)
Aug 28, 2014
4.866
4.895
4.837
4.847
77,117
-0.05(-0.98%)
Aug 27, 2014
4.934
4.934
4.866
4.895
56,167
-0.01(-0.20%)
Aug 26, 2014
4.895
4.895
4.866
4.905
81,879
+0.01(+0.20%)
Aug 25, 2014
4.962
4.982
4.866
4.895
60,926
-0.05(-0.97%)
Aug 22, 2014
4.953
5.049
4.914
4.943
124,147
-0.03(-0.58%)
Aug 21, 2014
4.914
5.001
4.914
4.972
80,847
+0.05(+0.98%)
Aug 20, 2014
4.934
4.962
4.914
4.924
76,532
-0.09(-1.73%)
Aug 19, 2014
5.107
5.126
4.924
5.011
120,668
-0.10(-1.88%)
Aug 18, 2014
4.991
5.107
4.982
5.107
99,339
+0.13(+2.51%)
Aug 15, 2014
5.011
4.934
4.914
4.982
132,357
+0.05(+0.97%)
Aug 14, 2014
5.011
5.034
4.914
4.934
109,891
+0.06(+1.18%)
Aug 13, 2014
4.876
4.924
4.847
4.876
86,480
+0.01(+0.20%)
Aug 12, 2014
4.866
4.914
4.789
4.866
103,464
+0.00(+0.00%)
Aug 11, 2014
4.837
4.934
4.828
4.866
73,829
+0.08(+1.61%)
Aug 08, 2014
4.741
4.818
4.741
4.789
67,927
+0.04(+0.81%)
Aug 07, 2014
4.770
4.837
4.693
4.751
76,882
-0.02(-0.40%)
Aug 06, 2014
4.751
4.866
4.732
4.770
87,869
-0.01(-0.20%)
Aug 05, 2014
4.684
4.885
4.684
4.780
153,555
+0.05(+1.02%)
Aug 04, 2014
4.712
4.809
4.635
4.732
171,681
+0.02(+0.41%)
Aug 01, 2014
4.770
4.837
4.674
4.712
150,875
-0.03(-0.61%)
Jul 31, 2014
4.837
4.924
4.722
4.741
172,250
-0.18(-3.71%)
Jul 30, 2014
4.799
4.972
4.732
4.924
326,490
+0.18(+3.85%)
Jul 29, 2014
4.885
4.932
4.741
4.741
118,911
-0.12(-2.38%)
Jul 28, 2014
4.895
4.996
4.760
4.857
217,306
-0.02(-0.39%)
Jul 25, 2014
4.828
4.962
4.770
4.876
240,816
-0.08(-1.55%)
Jul 24, 2014
5.626
5.627
4.895
4.953
756,754
-0.87(-14.88%)
Jul 23, 2014
5.491
5.943
5.463
5.818
452,407
+0.34(+6.14%)
Jul 22, 2014
5.520
5.539
5.463
5.482
95,893
+0.01(+0.18%)
Jul 21, 2014
5.501
5.530
5.414
5.472
105,927
-0.05(-0.87%)
Jul 18, 2014
5.434
5.616
5.434
5.520
96,209
+0.07(+1.23%)
Jul 17, 2014
5.578
5.633
5.443
5.453
148,080
-0.18(-3.24%)
Jul 16, 2014
5.664
5.751
5.588
5.636
149,899
+0.02(+0.34%)
Jul 15, 2014
5.751
5.770
5.482
5.616
253,843
-0.13(-2.18%)
Jul 14, 2014
5.607
5.857
5.597
5.741
186,608
+0.18(+3.29%)
Jul 11, 2014
5.501
5.655
5.453
5.559
115,286
+0.08(+1.40%)
Jul 10, 2014
5.530
5.578
5.482
5.482
103,913
-0.14(-2.56%)
Jul 09, 2014
5.684
5.693
5.539
5.626
78,407
-0.06(-1.02%)
Jul 08, 2014
5.761
5.761
5.559
5.684
164,408
-0.07(-1.17%)
Jul 07, 2014
5.895
5.905
5.741
5.751
103,462
-0.14(-2.45%)
Jul 03, 2014
5.722
5.895
5.895
5.895
133,824
+0.18(+3.20%)
Jul 02, 2014
5.626
5.770
5.559
5.713
209,450
+0.05(+0.85%)
Jul 01, 2014
5.530
5.713
5.530
5.664
166,362
+0.13(+2.43%)
Jun 30, 2014
5.501
5.549
5.482
5.530
73,853
-0.02(-0.35%)
Jun 27, 2014
5.424
5.597
5.424
5.549
246,693
+0.06(+1.05%)
Jun 26, 2014
5.530
5.530
5.369
5.491
133,873
-0.05(-0.87%)
Jun 25, 2014
5.482
5.636
5.463
5.539
132,100
-0.01(-0.17%)
Jun 24, 2014
5.693
5.770
5.501
5.549
153,689
-0.13(-2.37%)
Jun 23, 2014
5.751
5.780
5.588
5.684
128,459
-0.07(-1.17%)
Jun 20, 2014
5.722
5.770
5.549
5.751
239,819
+0.06(+1.01%)
Jun 19, 2014
5.703
5.741
5.626
5.693
66,028
+0.03(+0.51%)
Jun 18, 2014
5.741
5.856
5.597
5.664
94,984
-0.11(-1.83%)
Jun 17, 2014
5.530
5.818
5.530
5.770
113,610
+0.21(+3.81%)
Jun 16, 2014
5.549
5.607
5.482
5.559
73,999
+0.01(+0.17%)
Jun 13, 2014
5.588
5.645
5.501
5.549
104,401
-0.02(-0.35%)
Jun 12, 2014
5.713
5.737
5.530
5.568
117,442
-0.15(-2.69%)
Jun 11, 2014
5.722
5.818
5.674
5.722
78,701
-0.05(-0.83%)
Jun 10, 2014
5.722
5.785
5.722
5.770
182,195
+0.03(+0.50%)
Jun 06, 2014
5.664
5.799
5.616
5.741
293,612
+0.13(+2.40%)
Jun 05, 2014
5.597
5.645
5.386
5.607
117,407
+0.12(+2.10%)
Jun 04, 2014
5.376
5.693
5.366
5.491
167,964
+0.06(+1.06%)
Jun 03, 2014
5.520
5.568
5.332
5.434
201,850
-0.11(-1.91%)
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.