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
Acco Brands Corp
(NY:
ACCO
)
4.680
-0.120 (-2.50%)
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 (%)
May 29, 2015
5.875
5.898
5.642
5.704
1,247,741
-0.19(-3.29%)
May 28, 2015
5.898
5.945
5.875
5.898
352,986
-0.02(-0.39%)
May 27, 2015
5.890
5.937
5.828
5.921
866,237
+0.06(+1.06%)
May 26, 2015
5.991
6.007
5.813
5.859
695,863
-0.15(-2.45%)
May 22, 2015
5.999
6.007
6.007
6.007
990,260
-0.01(-0.13%)
May 21, 2015
6.131
6.224
5.983
6.014
1,089,825
-0.13(-2.15%)
May 20, 2015
6.177
6.193
6.115
6.146
567,389
-0.02(-0.25%)
May 19, 2015
6.162
6.177
6.084
6.162
725,792
-0.01(-0.13%)
May 18, 2015
6.154
6.208
6.108
6.170
924,140
+0.02(+0.25%)
May 15, 2015
6.193
6.223
6.100
6.154
836,147
-0.05(-0.88%)
May 14, 2015
6.092
6.208
6.077
6.208
932,558
+0.14(+2.30%)
May 13, 2015
6.108
6.177
6.053
6.069
731,039
+0.00(+0.00%)
May 12, 2015
6.115
6.139
5.976
6.069
754,954
-0.08(-1.26%)
May 11, 2015
6.123
6.255
6.123
6.146
1,080,320
+0.02(+0.38%)
May 08, 2015
5.991
6.146
5.991
6.123
787,993
+0.15(+2.47%)
May 07, 2015
5.867
6.034
5.858
5.976
789,390
+0.10(+1.72%)
May 06, 2015
5.952
6.021
5.836
5.875
1,053,370
-0.11(-1.82%)
May 05, 2015
6.139
6.207
5.921
5.983
939,349
-0.19(-3.02%)
May 04, 2015
6.208
6.263
6.139
6.170
726,996
-0.04(-0.63%)
May 01, 2015
6.123
6.232
6.108
6.208
1,018,411
+0.10(+1.65%)
Apr 30, 2015
6.216
6.247
6.077
6.108
1,695,572
-0.15(-2.36%)
Apr 29, 2015
6.635
6.721
6.193
6.255
1,347,889
-0.29(-4.39%)
Apr 28, 2015
6.356
6.628
6.356
6.542
880,192
+0.19(+2.93%)
Apr 27, 2015
6.480
6.581
6.333
6.356
632,384
-0.13(-2.03%)
Apr 24, 2015
6.449
6.527
6.364
6.488
731,799
+0.03(+0.48%)
Apr 23, 2015
6.519
6.550
6.410
6.457
512,795
-0.12(-1.77%)
Apr 22, 2015
6.480
6.651
6.434
6.573
675,036
+0.10(+1.56%)
Apr 21, 2015
6.581
6.593
6.441
6.472
562,444
-0.10(-1.53%)
Apr 20, 2015
6.457
6.581
6.457
6.573
643,188
+0.16(+2.42%)
Apr 17, 2015
6.496
6.511
6.364
6.418
678,622
-0.14(-2.13%)
Apr 16, 2015
6.666
6.674
6.527
6.558
632,729
-0.12(-1.86%)
Apr 15, 2015
6.752
6.791
6.651
6.682
674,569
-0.06(-0.92%)
Apr 14, 2015
6.690
6.791
6.651
6.744
1,203,556
+0.08(+1.16%)
Apr 13, 2015
6.604
6.713
6.558
6.666
979,485
+0.09(+1.30%)
Apr 10, 2015
6.519
6.596
6.480
6.581
940,943
+0.09(+1.44%)
Apr 09, 2015
6.333
6.496
6.302
6.488
954,988
+0.14(+2.20%)
Apr 08, 2015
6.271
6.348
6.201
6.348
974,895
+0.09(+1.49%)
Apr 07, 2015
6.387
6.426
6.243
6.255
1,009,996
-0.12(-1.83%)
Apr 06, 2015
6.286
6.426
6.286
6.371
1,008,242
+0.03(+0.49%)
Apr 02, 2015
6.286
6.340
6.340
6.340
1,010,233
+0.06(+0.99%)
Apr 01, 2015
6.395
6.480
6.216
6.278
1,409,401
-0.17(-2.65%)
Mar 31, 2015
6.395
6.472
6.255
6.449
1,223,286
+0.01(+0.12%)
Mar 30, 2015
6.278
6.441
6.278
6.441
1,018,851
+0.18(+2.85%)
Mar 27, 2015
6.123
6.263
6.123
6.263
1,075,520
+0.16(+2.54%)
Mar 26, 2015
6.177
6.208
6.092
6.108
1,259,830
-0.07(-1.13%)
Mar 25, 2015
6.255
6.271
6.162
6.177
949,473
-0.06(-1.00%)
Mar 24, 2015
6.115
6.247
6.100
6.240
761,404
+0.11(+1.77%)
Mar 23, 2015
6.045
6.216
5.999
6.131
1,396,477
+0.09(+1.41%)
Mar 20, 2015
5.836
6.061
5.820
6.045
1,178,030
+0.26(+4.42%)
Mar 19, 2015
5.797
5.883
5.735
5.789
687,144
-0.04(-0.67%)
Mar 18, 2015
5.751
5.894
5.712
5.828
1,287,267
+0.07(+1.21%)
Mar 17, 2015
5.758
5.828
5.743
5.758
1,015,369
-0.04(-0.67%)
Mar 16, 2015
5.828
5.859
5.789
5.797
915,953
-0.02(-0.27%)
Mar 13, 2015
5.836
5.914
5.774
5.813
1,157,345
-0.02(-0.40%)
Mar 12, 2015
5.743
5.851
5.727
5.836
754,685
+0.15(+2.59%)
Mar 11, 2015
5.611
5.712
5.580
5.689
994,793
+0.08(+1.38%)
Mar 10, 2015
5.735
5.797
5.611
5.611
1,154,502
-0.19(-3.21%)
Mar 09, 2015
5.883
5.898
5.797
5.797
588,312
-0.07(-1.19%)
Mar 06, 2015
5.813
5.937
5.805
5.867
809,567
+0.01(+0.13%)
Mar 05, 2015
5.782
5.867
5.720
5.859
1,088,737
+0.07(+1.21%)
Mar 04, 2015
5.859
5.883
5.766
5.789
995,190
-0.09(-1.58%)
Mar 03, 2015
5.883
5.906
5.844
5.883
1,343,039
-0.04(-0.66%)
Mar 02, 2015
5.906
5.945
5.844
5.921
917,499
+0.02(+0.26%)
Feb 27, 2015
5.805
5.960
5.797
5.906
1,192,388
+0.10(+1.74%)
Feb 26, 2015
5.844
5.883
5.789
5.805
1,152,521
-0.04(-0.66%)
Feb 25, 2015
5.859
5.914
5.774
5.844
888,591
-0.03(-0.53%)
Feb 24, 2015
5.952
5.976
5.813
5.875
1,345,853
-0.07(-1.18%)
Feb 23, 2015
5.976
6.007
5.867
5.945
699,239
-0.02(-0.39%)
Feb 20, 2015
6.038
6.045
5.859
5.968
769,045
-0.06(-1.03%)
Feb 19, 2015
5.952
6.139
5.952
6.030
1,151,941
+0.05(+0.78%)
Feb 18, 2015
6.061
6.131
5.914
5.983
1,169,838
-0.09(-1.41%)
Feb 17, 2015
6.053
6.077
5.976
6.069
1,319,811
+0.02(+0.26%)
Feb 13, 2015
5.875
6.053
6.053
6.053
1,382,112
+0.18(+3.04%)
Feb 12, 2015
5.836
5.914
5.797
5.875
1,708,035
+0.05(+0.80%)
Feb 11, 2015
5.789
6.034
5.471
5.828
3,970,685
-0.43(-6.94%)
Feb 10, 2015
6.170
6.263
6.077
6.263
1,179,484
+0.16(+2.54%)
Feb 09, 2015
6.154
6.255
6.100
6.108
698,899
-0.05(-0.76%)
Feb 06, 2015
6.162
6.232
6.092
6.154
675,212
+0.03(+0.51%)
Feb 05, 2015
6.061
6.193
5.999
6.123
1,212,939
+0.10(+1.68%)
Feb 04, 2015
6.263
6.286
5.968
6.022
1,509,408
-0.29(-4.67%)
Feb 03, 2015
6.333
6.426
6.170
6.317
1,630,430
+0.01(+0.12%)
Feb 02, 2015
6.162
6.309
6.100
6.309
989,450
+0.16(+2.65%)
Jan 30, 2015
6.371
6.434
6.131
6.146
883,209
-0.29(-4.46%)
Jan 29, 2015
6.395
6.457
6.263
6.434
613,792
+0.04(+0.61%)
Jan 28, 2015
6.503
6.565
6.356
6.395
656,761
-0.05(-0.84%)
Jan 27, 2015
6.519
6.620
6.441
6.449
658,812
-0.12(-1.77%)
Jan 26, 2015
6.596
6.596
6.503
6.565
568,417
-0.04(-0.59%)
Jan 23, 2015
6.604
6.659
6.550
6.604
658,880
+0.01(+0.12%)
Jan 22, 2015
6.465
6.604
6.340
6.596
646,501
+0.16(+2.53%)
Jan 21, 2015
6.371
6.534
6.333
6.434
1,008,453
+0.05(+0.85%)
Jan 20, 2015
6.542
6.558
6.371
6.379
809,343
-0.14(-2.14%)
Jan 16, 2015
6.317
6.527
6.263
6.519
1,223,897
+0.16(+2.56%)
Jan 15, 2015
6.441
6.441
6.294
6.356
1,256,596
-0.09(-1.33%)
Jan 14, 2015
6.356
6.449
6.271
6.441
797,112
+0.00(+0.00%)
Jan 13, 2015
6.503
6.721
6.402
6.441
1,170,470
-0.03(-0.48%)
Jan 12, 2015
6.635
6.635
6.418
6.472
912,703
-0.17(-2.57%)
Jan 09, 2015
6.744
6.756
6.643
6.643
804,719
-0.10(-1.50%)
Jan 08, 2015
6.503
6.759
6.496
6.744
1,450,191
+0.28(+4.32%)
Jan 07, 2015
6.542
6.604
6.418
6.465
1,422,679
-0.05(-0.83%)
Jan 06, 2015
6.682
6.752
6.402
6.519
1,805,643
-0.17(-2.55%)
Jan 05, 2015
6.791
6.791
6.596
6.690
1,065,724
-0.13(-1.93%)
Jan 02, 2015
7.039
7.140
6.759
6.822
1,011,972
-0.17(-2.44%)
Dec 31, 2014
7.039
6.992
6.992
6.992
826,870
-0.03(-0.44%)
Dec 30, 2014
7.062
7.140
6.915
7.023
1,398,052
-0.07(-0.98%)
Dec 29, 2014
7.062
7.132
7.047
7.093
912,342
+0.03(+0.44%)
Dec 26, 2014
7.101
7.140
7.031
7.062
909,685
-0.02(-0.22%)
Dec 24, 2014
7.000
7.078
7.078
7.078
514,780
+0.10(+1.45%)
Dec 23, 2014
7.016
7.023
6.915
6.977
820,657
+0.02(+0.33%)
Dec 22, 2014
6.907
7.008
6.884
6.953
1,085,368
+0.05(+0.67%)
Dec 19, 2014
6.860
6.946
6.822
6.907
1,880,155
+0.02(+0.34%)
Dec 18, 2014
6.969
6.985
6.767
6.884
1,627,112
+0.02(+0.34%)
Dec 17, 2014
6.651
6.876
6.628
6.860
1,522,806
+0.21(+3.15%)
Dec 16, 2014
6.744
6.915
6.651
6.651
2,242,863
-0.12(-1.83%)
Dec 15, 2014
6.868
6.953
6.744
6.775
1,253,093
-0.06(-0.91%)
Dec 12, 2014
6.798
6.985
6.798
6.837
1,377,976
-0.08(-1.12%)
Dec 11, 2014
7.186
7.295
6.891
6.915
4,366,430
-0.26(-3.57%)
Dec 10, 2014
7.241
7.334
7.147
7.171
1,425,568
-0.12(-1.70%)
Dec 09, 2014
7.031
7.310
6.899
7.295
1,847,162
+0.16(+2.29%)
Dec 08, 2014
7.279
7.303
7.132
7.132
1,507,837
-0.16(-2.23%)
Dec 05, 2014
7.140
7.322
7.133
7.295
1,198,952
+0.16(+2.29%)
Dec 04, 2014
7.147
7.248
7.101
7.132
1,513,290
-0.04(-0.54%)
Dec 03, 2014
6.915
7.179
6.876
7.171
1,133,227
+0.26(+3.82%)
Dec 02, 2014
6.759
7.016
6.728
6.907
1,701,002
+0.18(+2.65%)
Dec 01, 2014
6.775
6.791
6.674
6.728
1,547,293
-0.07(-1.03%)
Nov 28, 2014
7.031
7.070
6.798
6.798
1,230,843
-0.26(-3.63%)
Nov 26, 2014
6.977
7.054
7.054
7.054
887,433
+0.11(+1.56%)
Nov 25, 2014
6.985
6.985
6.930
6.946
1,024,122
-0.05(-0.67%)
Nov 24, 2014
6.907
7.008
6.868
6.992
1,044,911
+0.12(+1.81%)
Nov 21, 2014
7.031
7.054
6.814
6.868
1,463,853
-0.12(-1.78%)
Nov 20, 2014
6.922
7.000
6.907
6.992
1,614,147
+0.05(+0.67%)
Nov 19, 2014
6.899
6.985
6.791
6.946
1,133,695
+0.05(+0.67%)
Nov 18, 2014
6.985
7.000
6.891
6.899
1,096,250
-0.06(-0.89%)
Nov 17, 2014
6.930
7.023
6.845
6.961
1,363,844
-0.02(-0.22%)
Nov 14, 2014
6.845
6.992
6.837
6.977
1,912,943
+0.15(+2.16%)
Nov 13, 2014
6.922
6.953
6.829
6.829
1,452,488
-0.05(-0.68%)
Nov 12, 2014
6.682
6.907
6.682
6.876
1,730,006
+0.18(+2.67%)
Nov 11, 2014
6.853
6.891
6.690
6.697
1,377,021
-0.17(-2.49%)
Nov 10, 2014
6.651
6.977
6.643
6.868
3,067,802
+0.23(+3.51%)
Nov 07, 2014
6.596
6.713
6.558
6.635
2,484,126
+0.00(+0.00%)
Nov 06, 2014
6.651
6.682
6.534
6.635
1,713,238
+0.01(+0.12%)
Nov 05, 2014
6.558
6.686
6.550
6.628
2,050,731
+0.10(+1.55%)
Nov 04, 2014
6.449
6.569
6.395
6.527
1,596,985
+0.06(+0.96%)
Nov 03, 2014
6.441
6.581
6.387
6.465
2,576,665
+0.08(+1.22%)
Oct 31, 2014
6.286
6.387
6.201
6.387
2,709,029
+0.26(+4.18%)
Oct 30, 2014
6.340
6.364
6.123
6.131
3,646,725
-0.42(-6.40%)
Oct 29, 2014
6.170
6.752
6.131
6.550
8,141,967
+0.85(+14.99%)
Oct 28, 2014
5.634
5.805
5.611
5.696
1,773,259
+0.09(+1.66%)
Oct 27, 2014
5.549
5.626
5.588
5.603
814,153
+0.02(+0.28%)
Oct 24, 2014
5.603
5.619
5.533
5.588
764,523
+0.00(+0.00%)
Oct 23, 2014
5.572
5.665
5.494
5.588
2,197,137
+0.09(+1.69%)
Oct 22, 2014
5.518
5.623
5.479
5.494
2,386,452
-0.01(-0.14%)
Oct 21, 2014
5.370
5.549
5.370
5.502
2,148,763
+0.16(+2.90%)
Oct 20, 2014
5.316
5.417
5.262
5.347
1,375,891
+0.02(+0.44%)
Oct 17, 2014
5.386
5.386
5.293
5.324
1,126,019
-0.02(-0.29%)
Oct 16, 2014
5.068
5.370
5.052
5.339
2,594,639
+0.16(+2.99%)
Oct 15, 2014
5.091
5.223
5.029
5.184
1,803,991
+0.00(+0.00%)
Oct 14, 2014
5.153
5.238
5.114
5.184
1,340,802
+0.07(+1.37%)
Oct 13, 2014
5.122
5.215
5.099
5.114
873,622
-0.02(-0.45%)
Oct 10, 2014
5.122
5.207
5.099
5.138
1,315,885
-0.02(-0.30%)
Oct 09, 2014
5.339
5.347
5.145
5.153
2,257,144
-0.20(-3.77%)
Oct 08, 2014
5.200
5.370
5.161
5.355
1,269,065
+0.12(+2.37%)
Oct 07, 2014
5.308
5.370
5.219
5.231
1,136,071
-0.09(-1.61%)
Oct 06, 2014
5.339
5.363
5.269
5.316
932,281
-0.02(-0.44%)
Oct 03, 2014
5.293
5.370
5.235
5.339
714,870
+0.12(+2.23%)
Oct 02, 2014
5.246
5.355
5.130
5.223
2,617,862
-0.04(-0.74%)
Oct 01, 2014
5.332
5.413
5.250
5.262
1,724,026
-0.09(-1.74%)
Sep 30, 2014
5.432
5.487
5.347
5.355
1,809,682
-0.08(-1.43%)
Sep 29, 2014
5.401
5.471
5.378
5.432
1,319,246
-0.04(-0.71%)
Sep 26, 2014
5.456
5.537
5.456
5.471
1,908,060
+0.02(+0.28%)
Sep 25, 2014
5.657
5.681
5.421
5.456
1,644,257
-0.19(-3.43%)
Sep 24, 2014
5.689
5.689
5.619
5.650
1,068,841
-0.01(-0.14%)
Sep 23, 2014
5.712
5.758
5.657
5.657
947,986
-0.06(-1.09%)
Sep 22, 2014
5.758
5.828
5.642
5.720
1,203,571
-0.09(-1.60%)
Sep 19, 2014
5.898
5.945
5.774
5.813
1,869,425
-0.09(-1.58%)
Sep 18, 2014
5.890
5.937
5.883
5.906
809,327
+0.04(+0.66%)
Sep 17, 2014
5.906
5.952
5.851
5.867
2,449,156
-0.02(-0.40%)
Sep 16, 2014
5.851
5.906
5.813
5.890
1,574,614
+0.03(+0.53%)
Sep 15, 2014
5.906
5.921
5.859
5.859
1,491,163
-0.04(-0.66%)
Sep 12, 2014
5.999
6.030
5.844
5.898
1,805,424
-0.12(-1.94%)
Sep 11, 2014
6.007
6.088
6.007
6.014
2,415,648
-0.05(-0.77%)
Sep 10, 2014
6.061
6.115
6.034
6.061
1,721,708
+0.02(+0.26%)
Sep 09, 2014
6.146
6.162
5.991
6.045
1,413,330
-0.09(-1.52%)
Sep 08, 2014
6.115
6.146
6.069
6.139
1,084,171
+0.03(+0.51%)
Sep 05, 2014
6.038
6.131
6.007
6.108
658,187
+0.05(+0.90%)
Sep 04, 2014
6.069
6.115
6.030
6.053
797,406
+0.01(+0.13%)
Sep 03, 2014
6.154
6.154
6.022
6.045
1,123,371
-0.05(-0.89%)
Sep 02, 2014
6.038
6.185
5.976
6.100
1,119,998
+0.10(+1.68%)
Aug 29, 2014
6.030
5.999
5.999
5.999
905,730
+0.01(+0.13%)
Aug 28, 2014
5.945
6.007
5.875
5.991
820,013
+0.05(+0.78%)
Aug 27, 2014
5.945
6.007
5.875
5.945
691,210
-0.02(-0.26%)
Aug 26, 2014
5.945
5.991
5.890
5.960
735,217
+0.03(+0.52%)
Aug 25, 2014
5.960
6.030
5.894
5.929
3,933,317
-0.01(-0.13%)
Aug 22, 2014
5.774
6.108
5.723
5.937
4,648,374
+0.18(+3.10%)
Aug 21, 2014
5.743
5.789
5.673
5.758
4,692,416
+0.14(+2.49%)
Aug 20, 2014
5.689
5.751
5.619
5.619
1,270,861
-0.08(-1.36%)
Aug 19, 2014
5.704
5.766
5.642
5.696
1,589,705
+0.00(+0.00%)
Aug 18, 2014
5.526
5.720
5.518
5.696
1,553,195
+0.26(+4.86%)
Aug 15, 2014
5.510
5.518
5.355
5.432
1,334,605
+0.00(+0.00%)
Aug 14, 2014
5.394
5.448
5.347
5.432
1,342,594
+0.05(+0.86%)
Aug 13, 2014
5.254
5.386
5.254
5.386
758,212
+0.16(+2.97%)
Aug 12, 2014
5.277
5.347
5.223
5.231
1,055,266
-0.05(-1.03%)
Aug 11, 2014
5.254
5.316
5.223
5.285
956,671
+0.09(+1.64%)
Aug 08, 2014
5.122
5.223
5.118
5.200
880,981
+0.06(+1.21%)
Aug 07, 2014
5.231
5.262
5.114
5.138
462,484
-0.06(-1.19%)
Aug 06, 2014
5.161
5.300
5.091
5.200
996,935
+0.02(+0.45%)
Aug 05, 2014
5.052
5.184
5.006
5.176
718,846
+0.12(+2.30%)
Aug 04, 2014
5.122
5.145
5.013
5.060
1,392,064
-0.05(-1.06%)
Aug 01, 2014
5.161
5.172
5.060
5.114
1,436,937
-0.02(-0.45%)
Jul 31, 2014
5.052
5.223
4.998
5.138
1,282,093
+0.09(+1.85%)
Jul 30, 2014
4.843
5.215
4.843
5.044
2,410,293
+0.36(+7.79%)
Jul 29, 2014
4.734
4.757
4.672
4.680
409,969
-0.02(-0.50%)
Jul 28, 2014
4.757
4.773
4.649
4.703
738,447
-0.05(-1.14%)
Jul 25, 2014
4.788
4.827
4.749
4.757
402,968
-0.06(-1.29%)
Jul 24, 2014
4.881
4.920
4.781
4.819
548,090
-0.04(-0.80%)
Jul 23, 2014
4.850
4.905
4.827
4.858
525,501
+0.01(+0.16%)
Jul 22, 2014
4.850
4.889
4.827
4.850
416,498
+0.02(+0.32%)
Jul 21, 2014
4.897
4.912
4.788
4.835
343,515
-0.09(-1.74%)
Jul 18, 2014
4.835
4.951
4.835
4.920
488,084
+0.07(+1.44%)
Jul 17, 2014
4.835
4.936
4.819
4.850
700,793
-0.04(-0.79%)
Jul 16, 2014
4.975
4.975
4.874
4.889
679,983
-0.05(-0.94%)
Jul 15, 2014
4.951
5.013
4.889
4.936
513,922
-0.03(-0.62%)
Jul 14, 2014
5.021
5.029
4.905
4.967
575,291
+0.02(+0.31%)
Jul 11, 2014
4.967
5.037
4.943
4.951
451,781
-0.03(-0.62%)
Jul 10, 2014
4.951
5.044
4.928
4.982
522,402
-0.09(-1.68%)
Jul 09, 2014
5.083
5.122
5.029
5.068
312,156
+0.02(+0.31%)
Jul 08, 2014
5.122
5.153
5.029
5.052
753,158
-0.11(-2.11%)
Jul 07, 2014
5.169
5.176
5.075
5.161
501,347
-0.02(-0.45%)
Jul 03, 2014
5.161
5.184
5.184
5.184
345,979
+0.05(+1.06%)
Jul 02, 2014
5.122
5.184
5.091
5.130
506,996
+0.02(+0.46%)
Jul 01, 2014
4.982
5.300
4.975
5.106
1,475,019
+0.13(+2.65%)
Jun 30, 2014
4.912
4.982
4.874
4.975
816,741
+0.05(+0.94%)
Jun 27, 2014
4.788
4.928
4.770
4.928
1,289,837
+0.07(+1.44%)
Jun 26, 2014
4.781
4.866
4.672
4.858
630,393
+0.10(+2.12%)
Jun 25, 2014
4.664
4.773
4.656
4.757
387,322
+0.07(+1.49%)
Jun 24, 2014
4.718
4.796
4.672
4.687
631,121
-0.05(-0.98%)
Jun 23, 2014
4.773
4.796
4.664
4.734
622,379
-0.07(-1.45%)
Jun 20, 2014
4.858
4.889
4.703
4.804
1,306,810
-0.04(-0.80%)
Jun 19, 2014
4.943
4.943
4.749
4.843
627,553
-0.06(-1.27%)
Jun 18, 2014
4.812
4.920
4.773
4.905
613,680
+0.11(+2.27%)
Jun 17, 2014
4.680
4.804
4.680
4.796
605,811
+0.11(+2.32%)
Jun 16, 2014
4.742
4.756
4.656
4.687
465,252
-0.09(-1.79%)
Jun 13, 2014
4.827
4.835
4.718
4.773
370,830
-0.05(-1.13%)
Jun 12, 2014
4.874
4.920
4.796
4.827
334,570
-0.05(-1.11%)
Jun 11, 2014
4.874
4.928
4.874
4.881
520,429
-0.02(-0.47%)
Jun 10, 2014
4.850
4.928
4.812
4.905
745,708
+0.12(+2.60%)
Jun 06, 2014
4.749
4.781
4.726
4.781
802,895
+0.08(+1.65%)
Jun 05, 2014
4.610
4.773
4.594
4.703
808,497
+0.12(+2.54%)
Jun 04, 2014
4.540
4.633
4.532
4.587
511,967
+0.04(+0.85%)
Jun 03, 2014
4.555
4.602
4.524
4.548
687,851
-0.05(-1.01%)
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.