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
Cypress Energy Partners LP
(NY:
CELP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 6, 2022
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 31, 2017
5.018
5.082
4.997
4.997
19,432
-0.01(-0.14%)
May 30, 2017
5.147
5.147
4.997
5.004
26,466
-0.11(-2.09%)
May 26, 2017
5.104
5.159
4.997
5.111
35,887
+0.01(+0.14%)
May 25, 2017
5.204
5.204
5.097
5.104
21,810
-0.06(-1.24%)
May 24, 2017
5.177
5.218
5.132
5.168
20,365
+0.04(+0.69%)
May 23, 2017
5.168
5.225
5.104
5.132
44,646
-0.07(-1.37%)
May 22, 2017
5.275
5.332
5.162
5.204
27,030
-0.10(-1.96%)
May 19, 2017
5.327
5.368
5.218
5.308
25,736
+0.05(+0.96%)
May 18, 2017
5.360
5.375
5.214
5.257
31,125
-0.09(-1.67%)
May 17, 2017
5.311
5.403
5.239
5.346
30,419
-0.04(-0.66%)
May 16, 2017
5.418
5.489
5.359
5.382
24,238
-0.04(-0.79%)
May 15, 2017
5.496
5.553
5.418
5.425
35,993
+0.02(+0.40%)
May 12, 2017
5.560
5.560
5.256
5.403
34,455
-0.03(-0.53%)
May 11, 2017
5.503
5.574
5.418
5.432
17,114
-0.02(-0.39%)
May 10, 2017
5.211
5.609
5.211
5.453
51,487
+0.20(+3.80%)
May 09, 2017
5.524
5.646
5.197
5.254
51,820
-0.27(-4.90%)
May 08, 2017
5.503
5.631
5.239
5.524
89,303
+0.04(+0.78%)
May 05, 2017
5.802
5.838
5.482
5.482
178,295
-0.32(-5.53%)
May 04, 2017
6.123
6.123
5.802
5.802
28,678
-0.20(-3.33%)
May 03, 2017
5.856
6.009
5.814
6.002
50,753
+0.19(+3.35%)
May 02, 2017
5.842
6.016
5.807
5.807
56,028
-0.11(-1.93%)
May 01, 2017
6.058
6.084
5.779
5.921
66,021
-0.18(-3.03%)
Apr 28, 2017
5.981
6.106
5.981
6.106
42,291
+0.15(+2.57%)
Apr 27, 2017
6.190
6.232
5.946
5.953
32,437
-0.15(-2.38%)
Apr 26, 2017
6.155
6.165
6.085
6.098
41,642
-0.08(-1.25%)
Apr 25, 2017
6.113
6.197
6.030
6.176
60,250
+0.05(+0.80%)
Apr 24, 2017
6.113
6.245
6.037
6.127
60,182
+0.05(+0.80%)
Apr 21, 2017
6.183
6.238
6.058
6.079
26,513
-0.11(-1.85%)
Apr 20, 2017
6.058
6.193
6.058
6.193
26,472
+0.14(+2.36%)
Apr 19, 2017
6.080
6.111
6.037
6.051
11,233
-0.02(-0.34%)
Apr 18, 2017
6.155
6.200
6.030
6.072
44,045
-0.08(-1.24%)
Apr 17, 2017
6.336
6.378
6.120
6.148
44,445
-0.24(-3.70%)
Apr 13, 2017
6.447
6.447
6.259
6.385
29,071
-0.02(-0.33%)
Apr 12, 2017
6.259
6.426
6.253
6.405
55,115
+0.13(+1.99%)
Apr 11, 2017
6.238
6.287
6.176
6.280
46,068
+0.10(+1.69%)
Apr 10, 2017
6.204
6.204
6.051
6.176
31,496
+0.13(+2.07%)
Apr 07, 2017
6.197
6.197
6.051
6.051
27,306
-0.15(-2.37%)
Apr 06, 2017
6.196
6.252
6.155
6.198
25,160
+0.04(+0.70%)
Apr 05, 2017
6.127
6.266
6.120
6.155
39,799
+0.08(+1.26%)
Apr 04, 2017
6.134
6.225
6.037
6.079
32,951
+0.09(+1.51%)
Apr 03, 2017
6.252
6.364
5.919
5.988
121,588
-0.34(-5.38%)
Mar 31, 2017
6.092
6.329
5.946
6.329
63,407
+0.30(+4.96%)
Mar 30, 2017
6.037
6.079
5.938
6.030
65,958
+0.12(+2.00%)
Mar 29, 2017
5.759
5.960
5.662
5.912
42,937
+0.24(+4.29%)
Mar 28, 2017
5.585
5.828
5.585
5.668
74,011
-0.01(-0.12%)
Mar 27, 2017
5.703
5.703
5.425
5.675
107,267
-0.06(-0.97%)
Mar 24, 2017
5.828
5.960
5.703
5.731
75,935
-0.12(-2.02%)
Mar 23, 2017
5.946
5.946
5.703
5.849
69,078
-0.08(-1.29%)
Mar 22, 2017
5.807
5.932
5.613
5.926
113,709
+0.13(+2.28%)
Mar 21, 2017
6.120
6.176
5.773
5.793
101,464
-0.29(-4.80%)
Mar 20, 2017
6.294
6.343
6.051
6.085
104,869
-0.16(-2.56%)
Mar 17, 2017
5.981
6.315
5.773
6.245
199,564
+0.14(+2.28%)
Mar 16, 2017
6.371
6.660
6.003
6.106
268,933
-0.31(-4.77%)
Mar 15, 2017
7.504
7.650
6.280
6.412
581,927
-1.82(-22.13%)
Mar 14, 2017
8.534
8.534
8.033
8.235
58,685
-0.35(-4.13%)
Mar 13, 2017
8.346
8.651
8.346
8.589
40,639
+0.25(+3.00%)
Mar 10, 2017
8.228
8.353
8.033
8.339
101,086
+0.24(+2.92%)
Mar 09, 2017
8.415
8.714
8.102
8.102
134,289
-0.34(-4.04%)
Mar 08, 2017
8.346
8.568
8.330
8.443
65,682
+0.07(+0.83%)
Mar 07, 2017
8.513
9.041
8.311
8.374
131,031
+0.26(+3.26%)
Mar 06, 2017
9.076
9.295
8.109
8.109
172,666
-1.11(-12.00%)
Mar 03, 2017
9.076
9.549
9.076
9.215
70,768
+0.03(+0.38%)
Mar 02, 2017
9.772
9.772
9.041
9.180
88,535
-0.59(-6.05%)
Mar 01, 2017
9.257
9.897
9.225
9.772
109,384
+0.56(+6.04%)
Feb 28, 2017
9.194
9.368
9.055
9.215
72,929
+0.07(+0.76%)
Feb 27, 2017
9.125
9.389
9.041
9.146
116,704
+0.11(+1.23%)
Feb 24, 2017
8.930
9.027
8.780
9.034
24,835
+0.17(+1.88%)
Feb 23, 2017
9.000
9.000
8.854
8.867
19,015
+0.03(+0.39%)
Feb 22, 2017
8.867
8.991
8.728
8.833
20,354
-0.13(-1.40%)
Feb 21, 2017
8.833
9.104
8.719
8.958
58,271
+0.04(+0.47%)
Feb 17, 2017
8.916
8.916
8.916
0
-0.06(-0.62%)
Feb 16, 2017
8.700
9.191
8.575
8.972
128,773
+0.50(+5.91%)
Feb 15, 2017
8.506
8.554
8.360
8.471
37,642
-0.02(-0.25%)
Feb 14, 2017
8.631
8.665
8.492
8.492
27,600
-0.13(-1.53%)
Feb 13, 2017
9.250
9.257
8.485
8.624
101,421
-0.49(-5.38%)
Feb 10, 2017
8.506
9.215
8.401
9.114
122,257
+0.73(+8.67%)
Feb 09, 2017
8.207
8.415
8.207
8.388
36,902
+0.21(+2.55%)
Feb 08, 2017
8.193
8.429
8.025
8.179
44,763
-0.10(-1.26%)
Feb 07, 2017
8.325
8.429
8.006
8.283
45,602
+0.01(+0.08%)
Feb 06, 2017
9.000
9.000
7.935
8.276
242,094
-0.77(-8.46%)
Feb 03, 2017
9.083
9.159
8.903
9.041
41,504
-0.10(-1.14%)
Feb 02, 2017
9.431
9.486
8.902
9.146
96,308
-0.20(-2.18%)
Feb 01, 2017
9.404
9.485
9.181
9.350
180,222
+0.14(+1.54%)
Jan 31, 2017
9.147
9.215
8.965
9.208
97,715
+0.01(+0.15%)
Jan 30, 2017
8.857
9.343
8.857
9.195
120,604
+0.34(+3.89%)
Jan 27, 2017
8.897
9.544
8.857
8.850
184,723
-0.05(-0.53%)
Jan 26, 2017
8.405
9.087
8.404
8.897
182,865
+0.60(+7.24%)
Jan 25, 2017
8.236
8.344
8.182
8.297
82,590
+0.09(+1.15%)
Jan 24, 2017
7.966
8.378
7.898
8.202
112,735
+0.36(+4.56%)
Jan 23, 2017
7.966
7.986
7.763
7.844
63,794
-0.05(-0.60%)
Jan 20, 2017
7.838
7.932
7.797
7.892
27,380
+0.05(+0.60%)
Jan 19, 2017
7.561
8.060
7.561
7.844
51,601
+0.22(+2.92%)
Jan 18, 2017
7.838
8.000
7.601
7.622
65,937
-0.25(-3.17%)
Jan 17, 2017
8.013
8.067
7.844
7.871
65,619
-0.16(-1.93%)
Jan 13, 2017
8.027
8.027
8.027
0
+0.15(+1.89%)
Jan 12, 2017
8.067
8.101
7.865
7.878
91,078
-0.15(-1.85%)
Jan 11, 2017
7.588
8.101
7.588
8.027
70,578
+0.51(+6.73%)
Jan 10, 2017
7.554
7.770
7.453
7.520
21,741
-0.11(-1.50%)
Jan 09, 2017
7.730
7.730
7.490
7.635
45,615
-0.04(-0.53%)
Jan 06, 2017
7.423
7.831
7.423
7.676
73,111
+0.21(+2.80%)
Jan 05, 2017
7.392
7.520
7.358
7.466
43,646
+0.07(+1.00%)
Jan 04, 2017
7.379
7.459
7.331
7.392
49,001
+0.00(+0.00%)
Jan 03, 2017
7.163
7.426
7.163
7.392
63,542
+0.27(+3.79%)
Dec 30, 2016
7.122
7.122
7.122
0
-0.07(-0.94%)
Dec 29, 2016
7.190
7.460
7.190
7.190
19,160
-0.03(-0.47%)
Dec 28, 2016
7.358
7.358
7.156
7.223
22,600
-0.17(-2.28%)
Dec 27, 2016
7.088
7.412
7.034
7.392
43,088
+0.32(+4.58%)
Dec 23, 2016
7.068
7.068
7.068
0
+0.09(+1.36%)
Dec 22, 2016
7.088
7.110
6.926
6.974
38,909
-0.11(-1.53%)
Dec 21, 2016
7.014
7.398
6.926
7.082
80,262
-0.06(-0.85%)
Dec 20, 2016
7.453
7.460
6.962
7.142
55,051
-0.42(-5.54%)
Dec 19, 2016
7.210
7.595
7.210
7.561
52,308
+0.29(+3.99%)
Dec 16, 2016
7.534
7.831
7.136
7.271
80,869
-0.33(-4.35%)
Dec 15, 2016
7.561
7.724
7.439
7.601
45,189
-0.01(-0.18%)
Dec 14, 2016
7.426
7.892
7.392
7.615
142,793
+0.24(+3.30%)
Dec 13, 2016
7.102
7.547
6.911
7.372
66,314
+0.26(+3.61%)
Dec 12, 2016
7.088
7.129
6.971
7.115
82,626
+0.03(+0.48%)
Dec 09, 2016
7.016
7.088
6.953
7.082
19,630
+0.18(+2.54%)
Dec 08, 2016
7.068
7.129
6.906
6.906
37,178
-0.09(-1.35%)
Dec 07, 2016
6.953
7.148
6.926
7.001
44,743
+0.07(+1.07%)
Dec 06, 2016
6.859
7.088
6.859
6.926
36,369
+0.02(+0.29%)
Dec 05, 2016
6.994
7.088
6.906
6.906
35,430
-0.11(-1.63%)
Dec 02, 2016
7.014
7.064
6.927
7.021
19,979
-0.05(-0.67%)
Dec 01, 2016
7.169
7.190
6.953
7.068
64,849
+0.01(+0.19%)
Nov 30, 2016
6.785
7.088
6.690
7.055
79,764
+0.41(+6.20%)
Nov 29, 2016
6.703
6.852
6.548
6.643
44,113
-0.01(-0.20%)
Nov 28, 2016
6.920
6.929
6.595
6.656
56,055
-0.20(-2.95%)
Nov 25, 2016
6.751
6.922
6.751
6.859
8,043
+0.06(+0.89%)
Nov 23, 2016
6.798
6.798
6.798
0
+0.00(+0.00%)
Nov 22, 2016
7.082
7.082
6.386
6.798
107,508
-0.32(-4.46%)
Nov 21, 2016
6.987
7.257
6.859
7.115
89,609
+0.13(+1.84%)
Nov 18, 2016
6.764
6.987
6.761
6.987
44,118
+0.09(+1.37%)
Nov 17, 2016
6.731
6.899
6.697
6.893
47,852
-0.01(-0.10%)
Nov 16, 2016
6.575
6.920
6.575
6.899
107,265
+0.24(+3.65%)
Nov 15, 2016
6.704
6.771
6.298
6.656
81,070
+0.01(+0.20%)
Nov 14, 2016
6.751
6.886
6.548
6.643
108,537
+0.32(+5.02%)
Nov 11, 2016
6.312
6.400
6.164
6.325
36,335
+0.00(+0.00%)
Nov 10, 2016
6.440
6.440
6.147
6.325
32,745
+0.07(+1.19%)
Nov 09, 2016
6.278
6.319
6.109
6.251
52,219
+0.14(+2.32%)
Nov 08, 2016
6.204
6.204
6.066
6.109
28,826
-0.07(-1.09%)
Nov 07, 2016
6.562
6.704
6.136
6.177
69,540
-0.33(-5.08%)
Nov 04, 2016
6.697
6.731
6.447
6.508
34,453
-0.23(-3.41%)
Nov 03, 2016
6.413
6.818
6.359
6.737
65,634
+0.36(+5.68%)
Nov 02, 2016
6.628
6.634
6.310
6.375
116,484
-0.30(-4.46%)
Nov 01, 2016
6.744
6.763
6.472
6.673
68,112
-0.03(-0.48%)
Oct 31, 2016
6.666
6.796
6.666
6.705
90,375
+0.03(+0.48%)
Oct 28, 2016
6.569
6.699
6.505
6.673
125,777
+0.17(+2.59%)
Oct 27, 2016
6.582
6.608
6.485
6.505
20,747
-0.12(-1.76%)
Oct 26, 2016
6.615
6.660
6.576
6.621
58,752
+0.02(+0.29%)
Oct 25, 2016
6.576
6.634
6.547
6.602
26,570
-0.03(-0.49%)
Oct 24, 2016
6.602
6.692
6.521
6.634
44,171
+0.05(+0.79%)
Oct 21, 2016
6.563
6.634
6.563
6.582
10,106
-0.01(-0.20%)
Oct 20, 2016
6.537
6.692
6.446
6.595
14,994
-0.06(-0.97%)
Oct 19, 2016
6.472
6.679
6.278
6.660
33,707
+0.26(+4.05%)
Oct 18, 2016
6.194
6.482
6.156
6.401
36,094
+0.19(+3.07%)
Oct 17, 2016
6.524
6.524
6.181
6.210
54,931
-0.27(-4.15%)
Oct 14, 2016
6.589
6.692
6.428
6.479
30,074
-0.11(-1.67%)
Oct 13, 2016
6.597
6.705
6.582
6.589
30,657
-0.12(-1.74%)
Oct 12, 2016
6.651
6.744
6.570
6.705
29,748
-0.03(-0.38%)
Oct 11, 2016
6.505
6.757
6.505
6.731
70,972
+0.26(+4.00%)
Oct 10, 2016
6.330
6.634
6.330
6.472
139,547
+0.12(+1.94%)
Oct 07, 2016
6.336
6.375
6.252
6.349
17,100
-0.02(-0.25%)
Oct 06, 2016
6.272
6.427
6.272
6.365
15,801
+0.05(+0.77%)
Oct 05, 2016
6.259
6.414
6.259
6.317
28,413
+0.08(+1.24%)
Oct 04, 2016
6.207
6.375
6.174
6.239
38,442
+0.08(+1.37%)
Oct 03, 2016
6.323
6.391
6.155
6.155
57,403
-0.17(-2.76%)
Sep 30, 2016
6.375
6.466
6.230
6.330
49,369
-0.09(-1.41%)
Sep 29, 2016
6.259
6.422
6.187
6.420
149,006
+0.26(+4.20%)
Sep 28, 2016
5.948
6.181
5.877
6.162
272,817
+0.46(+8.06%)
Sep 27, 2016
5.754
5.784
5.696
5.702
17,771
-0.04(-0.68%)
Sep 26, 2016
5.872
5.896
5.741
5.741
7,498
-0.06(-1.11%)
Sep 23, 2016
5.909
5.961
5.786
5.806
42,572
-0.16(-2.71%)
Sep 22, 2016
5.715
6.019
5.694
5.967
46,039
+0.24(+4.12%)
Sep 21, 2016
5.469
5.767
5.456
5.731
16,354
+0.29(+5.42%)
Sep 20, 2016
5.501
5.547
5.404
5.437
45,588
-0.12(-2.10%)
Sep 19, 2016
5.527
5.639
5.514
5.553
21,731
+0.07(+1.30%)
Sep 16, 2016
5.514
5.573
5.424
5.482
36,894
+0.06(+1.19%)
Sep 15, 2016
5.760
5.760
5.333
5.417
63,814
-0.31(-5.42%)
Sep 14, 2016
5.838
5.954
5.728
5.728
19,226
-0.09(-1.56%)
Sep 13, 2016
5.922
5.935
5.786
5.819
40,581
-0.14(-2.39%)
Sep 12, 2016
5.890
6.019
5.877
5.961
16,711
+0.11(+1.88%)
Sep 09, 2016
5.825
6.012
5.793
5.851
45,491
+0.05(+0.78%)
Sep 08, 2016
5.967
5.993
5.806
5.806
34,275
-0.09(-1.54%)
Sep 07, 2016
6.019
6.019
5.844
5.896
16,598
-0.03(-0.55%)
Sep 06, 2016
5.857
6.019
5.838
5.929
24,500
+0.12(+2.00%)
Sep 02, 2016
5.870
5.812
5.812
5.812
14,678
+0.03(+0.56%)
Sep 01, 2016
5.929
5.980
5.780
5.780
21,257
-0.15(-2.50%)
Aug 31, 2016
5.754
5.987
5.696
5.928
73,633
+0.24(+4.20%)
Aug 30, 2016
5.327
5.754
5.281
5.689
253,729
+0.38(+7.06%)
Aug 29, 2016
5.327
5.346
5.275
5.314
54,568
+0.03(+0.49%)
Aug 26, 2016
5.314
5.365
5.275
5.288
28,265
+0.00(+0.05%)
Aug 25, 2016
5.314
5.372
5.255
5.285
23,967
+0.01(+0.20%)
Aug 24, 2016
5.307
5.430
5.255
5.275
50,491
+0.00(+0.00%)
Aug 23, 2016
5.320
5.644
5.204
5.275
118,270
-0.02(-0.37%)
Aug 22, 2016
5.340
5.456
5.275
5.294
35,754
-0.05(-0.85%)
Aug 19, 2016
5.307
5.488
5.307
5.340
53,045
-0.00(-0.06%)
Aug 18, 2016
5.340
5.527
5.307
5.343
104,964
+0.00(+0.06%)
Aug 17, 2016
5.372
5.687
5.249
5.340
141,642
+0.00(+0.00%)
Aug 16, 2016
5.773
5.825
5.275
5.340
208,522
-0.55(-9.34%)
Aug 15, 2016
6.149
6.278
5.760
5.890
284,134
-0.50(-7.80%)
Aug 12, 2016
6.213
6.521
6.019
6.388
82,030
-0.03(-0.40%)
Aug 11, 2016
6.291
6.446
6.064
6.414
47,869
+0.17(+2.69%)
Aug 10, 2016
6.362
6.537
6.096
6.246
38,081
-0.16(-2.43%)
Aug 09, 2016
6.427
6.595
6.187
6.401
70,553
-0.06(-1.00%)
Aug 08, 2016
6.692
6.725
5.883
6.466
115,050
-0.16(-2.35%)
Aug 05, 2016
6.919
6.945
6.544
6.621
59,957
-0.24(-3.49%)
Aug 04, 2016
7.229
7.313
6.809
6.861
54,462
-0.36(-4.93%)
Aug 03, 2016
7.443
7.482
7.100
7.217
52,680
-0.13(-1.71%)
Aug 02, 2016
7.511
7.723
7.186
7.342
183,933
-0.07(-0.93%)
Aug 01, 2016
7.248
7.461
7.066
7.411
100,111
+0.36(+5.05%)
Jul 29, 2016
6.936
7.229
6.842
7.054
136,994
+0.17(+2.45%)
Jul 28, 2016
7.048
7.186
6.823
6.886
49,928
-0.11(-1.61%)
Jul 27, 2016
6.573
6.998
6.550
6.998
102,831
+0.59(+9.16%)
Jul 26, 2016
6.530
6.676
6.342
6.411
48,113
-0.05(-0.77%)
Jul 25, 2016
6.617
6.617
6.380
6.461
55,316
-0.26(-3.90%)
Jul 22, 2016
6.636
6.806
6.523
6.723
55,480
+0.13(+1.99%)
Jul 21, 2016
6.355
6.698
6.355
6.592
22,911
+0.27(+4.35%)
Jul 20, 2016
6.723
6.748
6.248
6.317
70,965
-0.41(-6.04%)
Jul 19, 2016
6.717
6.867
6.570
6.723
69,413
-0.04(-0.65%)
Jul 18, 2016
6.467
6.860
6.192
6.767
71,975
+0.31(+4.74%)
Jul 15, 2016
6.423
6.592
6.401
6.461
9,703
+0.06(+0.88%)
Jul 14, 2016
6.642
6.686
6.405
6.405
33,525
-0.18(-2.75%)
Jul 13, 2016
6.480
6.709
6.480
6.586
30,022
+0.06(+0.86%)
Jul 12, 2016
6.467
6.698
6.467
6.530
92,077
+0.09(+1.36%)
Jul 11, 2016
6.242
6.561
6.242
6.442
116,856
+0.29(+4.67%)
Jul 08, 2016
6.061
6.380
5.986
6.155
96,209
+0.17(+2.82%)
Jul 07, 2016
6.080
6.142
5.967
5.986
33,909
-0.07(-1.24%)
Jul 06, 2016
5.867
6.123
5.811
6.061
25,766
+0.19(+3.19%)
Jul 05, 2016
5.861
5.998
5.724
5.873
34,689
-0.11(-1.88%)
Jul 01, 2016
6.086
5.986
5.986
5.986
59,855
-0.10(-1.64%)
Jun 30, 2016
5.917
6.142
5.917
6.086
34,082
+0.19(+3.29%)
Jun 29, 2016
5.763
5.959
5.735
5.892
14,602
+0.23(+4.08%)
Jun 28, 2016
5.630
5.830
5.595
5.661
24,566
+0.07(+1.23%)
Jun 27, 2016
5.942
6.023
5.536
5.592
100,956
-0.43(-7.16%)
Jun 24, 2016
5.873
6.148
5.811
6.023
118,642
+0.08(+1.37%)
Jun 23, 2016
6.011
6.092
5.907
5.942
15,216
+0.04(+0.74%)
Jun 22, 2016
6.017
6.092
5.873
5.898
34,540
-0.12(-1.97%)
Jun 21, 2016
5.936
6.080
5.936
6.017
18,108
+0.07(+1.26%)
Jun 20, 2016
6.092
6.092
5.936
5.942
33,639
-0.05(-0.83%)
Jun 17, 2016
6.048
6.085
5.967
5.992
23,982
+0.02(+0.42%)
Jun 16, 2016
5.997
6.019
5.842
5.967
42,833
-0.08(-1.34%)
Jun 15, 2016
5.911
6.092
5.867
6.048
95,372
+0.14(+2.33%)
Jun 14, 2016
5.967
5.967
5.811
5.911
25,528
+0.04(+0.75%)
Jun 13, 2016
5.699
6.105
5.699
5.867
60,729
+0.15(+2.62%)
Jun 10, 2016
5.723
5.892
5.692
5.717
26,562
-0.04(-0.76%)
Jun 09, 2016
5.992
6.048
5.723
5.761
73,917
-0.27(-4.55%)
Jun 08, 2016
5.561
6.055
5.561
6.036
58,106
+0.54(+9.77%)
Jun 07, 2016
5.530
5.624
5.367
5.499
97,806
+0.02(+0.46%)
Jun 06, 2016
5.217
5.605
5.142
5.474
103,459
+0.37(+7.35%)
Jun 03, 2016
5.105
5.206
5.061
5.099
21,344
+0.02(+0.37%)
Jun 02, 2016
5.061
5.261
5.061
5.080
37,792
+0.00(+0.00%)
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.