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
Civitas Resources Inc
(NY:
CIVI
)
73.56
+0.97 (+1.34%)
Official Closing Price
Updated: 7:00 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 31, 2017
12.40
12.48
12.24
12.40
29,510
+0.04(+0.32%)
May 30, 2017
12.56
12.56
12.12
12.36
52,105
-0.28(-2.18%)
May 26, 2017
12.64
12.68
12.52
12.64
39,837
+0.00(+0.00%)
May 25, 2017
12.68
12.75
12.64
12.64
31,079
-0.04(-0.31%)
May 24, 2017
12.99
13.03
12.64
12.68
31,949
-0.24(-1.83%)
May 23, 2017
12.83
12.99
12.75
12.91
41,651
+0.16(+1.23%)
May 22, 2017
12.79
13.03
12.71
12.75
42,479
+0.04(+0.31%)
May 19, 2017
12.56
12.99
12.49
12.71
70,768
+0.16(+1.25%)
May 18, 2017
12.75
12.79
12.52
12.56
62,180
-0.20(-1.54%)
May 17, 2017
13.23
13.34
12.75
12.75
72,761
-0.71(-5.26%)
May 16, 2017
13.58
13.74
13.31
13.46
50,069
-0.12(-0.87%)
May 15, 2017
14.21
14.29
13.50
13.58
58,065
-0.63(-4.43%)
May 12, 2017
14.53
14.68
14.21
14.21
48,206
-0.35(-2.43%)
May 11, 2017
14.68
14.92
14.29
14.57
65,720
-0.20(-1.33%)
May 10, 2017
14.64
14.84
14.53
14.76
73,206
+0.00(+0.00%)
May 09, 2017
14.72
14.88
14.49
14.76
77,365
+0.12(+0.81%)
May 08, 2017
14.60
14.64
14.53
14.64
43,077
-0.08(-0.54%)
May 05, 2017
14.25
14.76
14.17
14.72
86,142
+0.47(+3.32%)
May 04, 2017
14.33
14.33
14.21
14.25
56,019
-0.04(-0.28%)
May 03, 2017
14.21
14.45
14.17
14.29
83,277
-0.04(-0.27%)
May 02, 2017
14.01
14.45
14.01
14.33
86,815
+0.35(+2.54%)
May 01, 2017
14.01
14.09
13.70
13.97
59,726
-1549.82(-99.11%)
Apr 28, 2017
1542
1577
1537
1564
312
+26.35(+1.71%)
Apr 27, 2017
1568
1573
1529
1537
329
-26.35(-1.69%)
Apr 26, 2017
1577
1581
1546
1564
488
-17.57(-1.11%)
Apr 25, 2017
1568
1586
1551
1581
535
+26.35(+1.69%)
Apr 24, 2017
1551
1564
1537
1555
239
+30.75(+2.02%)
Apr 21, 2017
1511
1533
1489
1524
475
+8.79(+0.58%)
Apr 20, 2017
1498
1515
1480
1515
255
+26.35(+1.77%)
Apr 19, 2017
1480
1507
1476
1489
493
+17.57(+1.19%)
Apr 18, 2017
1485
1515
1463
1472
275
-17.57(-1.18%)
Apr 17, 2017
1472
1511
1472
1489
237
-21.96(-1.45%)
Apr 13, 2017
1515
1520
1489
1511
361
-8.79(-0.58%)
Apr 12, 2017
1564
1564
1515
1520
130
-43.92(-2.81%)
Apr 11, 2017
1555
1581
1542
1564
187
+4.39(+0.28%)
Apr 10, 2017
1559
1581
1555
1559
207
+4.39(+0.28%)
Apr 07, 2017
1551
1564
1537
1555
1,384
+0.00(+0.00%)
Apr 06, 2017
1551
1564
1537
1555
447
+4.39(+0.28%)
Apr 05, 2017
1599
1599
1551
1551
1,055
-35.14(-2.22%)
Apr 04, 2017
1608
1608
1564
1586
524
-17.57(-1.10%)
Apr 03, 2017
1612
1621
1588
1603
649
-8.78(-0.54%)
Mar 31, 2017
1581
1617
1559
1612
697
+35.14(+2.23%)
Mar 30, 2017
1573
1590
1555
1577
382
+13.18(+0.84%)
Mar 29, 2017
1546
1568
1542
1564
320
+13.17(+0.85%)
Mar 28, 2017
1551
1559
1531
1551
354
-8.78(-0.56%)
Mar 27, 2017
1529
1564
1524
1559
464
+17.57(+1.14%)
Mar 24, 2017
1520
1555
1502
1542
465
+21.96(+1.44%)
Mar 23, 2017
1498
1533
1498
1520
358
+21.97(+1.47%)
Mar 22, 2017
1529
1529
1476
1498
711
-35.15(-2.29%)
Mar 21, 2017
1524
1577
1489
1533
910
+17.58(+1.16%)
Mar 20, 2017
1515
1524
1480
1515
458
+0.00(+0.00%)
Mar 17, 2017
1502
1524
1498
1515
722
+13.17(+0.88%)
Mar 16, 2017
1515
1515
1491
1502
446
-8.78(-0.58%)
Mar 15, 2017
1476
1515
1465
1511
486
+43.92(+2.99%)
Mar 14, 2017
1476
1476
1463
1467
354
-8.78(-0.59%)
Mar 13, 2017
1476
1480
1463
1476
409
+4.39(+0.30%)
Mar 10, 2017
1450
1476
1428
1472
454
+35.14(+2.45%)
Mar 09, 2017
1485
1485
1432
1436
333
-35.14(-2.39%)
Mar 08, 2017
1524
1529
1467
1472
433
-48.32(-3.18%)
Mar 07, 2017
1581
1581
1520
1520
365
-61.49(-3.89%)
Mar 06, 2017
1731
1731
1577
1581
708
-162.53(-9.32%)
Mar 03, 2017
1696
1753
1685
1744
1,609
+48.32(+2.85%)
Mar 02, 2017
1634
1709
1630
1696
813
+48.31(+2.93%)
Mar 01, 2017
1643
1658
1625
1647
500
+21.97(+1.35%)
Feb 28, 2017
1674
1674
1608
1625
584
-48.32(-2.89%)
Feb 27, 2017
1634
1678
1630
1674
631
+30.75(+1.87%)
Feb 24, 2017
1634
1652
1625
1643
316
+0.00(+0.00%)
Feb 23, 2017
1647
1652
1630
1643
338
-8.79(-0.53%)
Feb 22, 2017
1674
1674
1643
1652
318
-21.96(-1.31%)
Feb 21, 2017
1682
1687
1656
1674
337
-8.79(-0.52%)
Feb 17, 2017
1682
1682
1682
0
+48.32(+2.96%)
Feb 16, 2017
1647
1647
1625
1634
490
-13.18(-0.80%)
Feb 15, 2017
1647
1669
1621
1647
480
-8.78(-0.53%)
Feb 14, 2017
1643
1665
1630
1656
578
+4.39(+0.27%)
Feb 13, 2017
1647
1665
1608
1652
747
+8.79(+0.54%)
Feb 10, 2017
1489
1665
1489
1643
867
+70.28(+4.47%)
Feb 09, 2017
1537
1581
1524
1573
734
+35.14(+2.29%)
Feb 08, 2017
1564
1568
1533
1537
290
-30.75(-1.96%)
Feb 07, 2017
1608
1608
1568
1568
420
-30.75(-1.92%)
Feb 06, 2017
1621
1621
1573
1599
375
-26.35(-1.62%)
Feb 03, 2017
1630
1643
1599
1625
529
+8.78(+0.54%)
Feb 02, 2017
1595
1630
1559
1617
598
+17.57(+1.10%)
Feb 01, 2017
1617
1647
1595
1599
298
-8.78(-0.55%)
Jan 31, 2017
1617
1634
1581
1608
543
-13.18(-0.81%)
Jan 30, 2017
1704
1704
1590
1621
882
-92.25(-5.38%)
Jan 27, 2017
1722
1726
1674
1713
483
+0.00(+0.00%)
Jan 26, 2017
1753
1753
1709
1713
411
-48.31(-2.74%)
Jan 25, 2017
1740
1775
1735
1761
734
+26.35(+1.52%)
Jan 24, 2017
1691
1740
1665
1735
831
+43.93(+2.60%)
Jan 23, 2017
1696
1696
1652
1691
874
+0.00(+0.00%)
Jan 20, 2017
1713
1726
1669
1691
947
-26.36(-1.53%)
Jan 19, 2017
1744
1757
1678
1718
717
-26.35(-1.51%)
Jan 18, 2017
1700
1748
1660
1744
1,281
+52.71(+3.12%)
Jan 17, 2017
1757
1757
1687
1691
1,274
-65.89(-3.75%)
Jan 13, 2017
1757
1757
1757
0
+30.75(+1.78%)
Jan 12, 2017
1748
1753
1700
1726
581
-30.75(-1.75%)
Jan 11, 2017
1757
1757
1744
1757
1,126
+0.00(+0.00%)
Jan 10, 2017
1713
1757
1704
1757
1,329
+43.92(+2.56%)
Jan 09, 2017
1735
1740
1696
1713
1,764
-30.74(-1.76%)
Jan 06, 2017
1766
1766
1704
1744
918
-26.36(-1.49%)
Jan 05, 2017
1753
1783
1709
1770
1,225
+13.18(+0.75%)
Jan 04, 2017
1757
1783
1735
1757
817
+0.00(+0.00%)
Jan 03, 2017
1757
1757
1731
1757
833
+8.78(+0.50%)
Dec 30, 2016
1748
1748
1748
0
-48.32(-2.69%)
Dec 29, 2016
1792
1843
1757
1797
1,908
+4.40(+0.25%)
Dec 28, 2016
1744
1805
1714
1792
1,162
+57.10(+3.29%)
Dec 27, 2016
1731
1770
1722
1735
730
+4.39(+0.25%)
Dec 23, 2016
1731
1731
1731
0
+43.93(+2.60%)
Dec 22, 2016
1731
1753
1682
1687
724
-48.32(-2.78%)
Dec 21, 2016
1674
1757
1669
1735
1,254
+52.71(+3.13%)
Dec 20, 2016
1577
1691
1577
1682
1,790
+105.43(+6.69%)
Dec 19, 2016
1603
1665
1564
1577
8,424
-21.97(-1.37%)
Dec 16, 2016
1581
1625
1581
1599
2,621
+26.36(+1.68%)
Dec 15, 2016
1573
1656
1529
1573
7,568
+109.82(+7.51%)
Dec 14, 2016
1454
1472
1436
1463
843
+4.39(+0.30%)
Dec 13, 2016
1485
1507
1443
1458
1,110
-26.36(-1.78%)
Dec 12, 2016
1498
1515
1467
1485
651
-13.17(-0.88%)
Dec 09, 2016
1515
1524
1467
1498
693
-4.40(-0.29%)
Dec 08, 2016
1467
1529
1463
1502
915
+39.54(+2.70%)
Dec 07, 2016
1467
1498
1432
1463
671
-8.79(-0.60%)
Dec 06, 2016
1472
1480
1445
1472
622
+8.79(+0.60%)
Dec 05, 2016
1476
1494
1454
1463
677
+0.00(+0.00%)
Dec 02, 2016
1401
1498
1401
1463
1,069
+57.10(+4.06%)
Dec 01, 2016
1463
1483
1397
1406
4,661
-65.89(-4.48%)
Nov 30, 2016
1507
1529
1450
1472
1,310
-39.53(-2.62%)
Nov 29, 2016
1559
1595
1507
1511
814
-52.71(-3.37%)
Nov 28, 2016
1586
1590
1555
1564
651
-30.75(-1.93%)
Nov 25, 2016
1603
1612
1568
1595
274
-8.79(-0.55%)
Nov 23, 2016
1603
1603
1603
0
+131.78(+8.96%)
Nov 22, 2016
1537
1540
1441
1472
11,390
-70.28(-4.56%)
Nov 21, 2016
1735
1753
1498
1542
2,326
-175.71(-10.23%)
Nov 18, 2016
1797
1805
1709
1718
2,216
-70.28(-3.93%)
Nov 17, 2016
1770
1792
1748
1788
1,567
+21.96(+1.24%)
Nov 16, 2016
1757
1766
1722
1766
565
+21.97(+1.26%)
Nov 15, 2016
1766
1775
1735
1744
416
-26.36(-1.49%)
Nov 14, 2016
1761
1801
1735
1770
636
+26.36(+1.51%)
Nov 11, 2016
1638
1757
1603
1744
731
+105.42(+6.43%)
Nov 10, 2016
1590
1643
1551
1638
773
+52.71(+3.32%)
Nov 09, 2016
1524
1590
1480
1586
468
+65.89(+4.34%)
Nov 08, 2016
1524
1533
1511
1520
293
-8.78(-0.57%)
Nov 07, 2016
1537
1568
1515
1529
311
+26.35(+1.75%)
Nov 04, 2016
1480
1537
1480
1502
315
+26.36(+1.79%)
Nov 03, 2016
1489
1511
1472
1476
776
-4.39(-0.30%)
Nov 02, 2016
1498
1515
1472
1480
551
-13.18(-0.88%)
Nov 01, 2016
1498
1520
1480
1494
989
-8.79(-0.59%)
Oct 31, 2016
1480
1515
1480
1502
489
+13.18(+0.89%)
Oct 28, 2016
1511
1522
1458
1489
463
-30.75(-2.02%)
Oct 27, 2016
1529
1533
1489
1520
898
+0.00(+0.00%)
Oct 26, 2016
1555
1559
1515
1520
501
-39.53(-2.53%)
Oct 25, 2016
1595
1612
1551
1559
255
-43.93(-2.74%)
Oct 24, 2016
1625
1638
1590
1603
230
+0.00(+0.00%)
Oct 21, 2016
1643
1678
1590
1603
560
-57.10(-3.44%)
Oct 20, 2016
1612
1665
1608
1660
397
+48.32(+3.00%)
Oct 19, 2016
1638
1638
1599
1612
360
-21.97(-1.34%)
Oct 18, 2016
1647
1660
1630
1634
385
-13.18(-0.80%)
Oct 17, 2016
1612
1647
1608
1647
356
+39.54(+2.46%)
Oct 14, 2016
1638
1658
1605
1608
383
-20.21(-1.24%)
Oct 13, 2016
1610
1642
1609
1628
603
+2.64(+0.16%)
Oct 12, 2016
1584
1631
1583
1625
465
+43.05(+2.72%)
Oct 11, 2016
1566
1586
1558
1582
543
+13.17(+0.84%)
Oct 10, 2016
1579
1591
1553
1569
3,268
+14.94(+0.96%)
Oct 07, 2016
1566
1576
1541
1554
3,062
-7.91(-0.51%)
Oct 06, 2016
1591
1591
1551
1562
1,719
-28.11(-1.77%)
Oct 05, 2016
1581
1606
1580
1590
1,500
+10.54(+0.67%)
Oct 04, 2016
1579
1595
1568
1580
866
-1.75(-0.11%)
Oct 03, 2016
1607
1607
1565
1581
845
-22.85(-1.42%)
Sep 30, 2016
1601
1631
1579
1604
727
+12.30(+0.77%)
Sep 29, 2016
1591
1612
1563
1592
1,272
+5.27(+0.33%)
Sep 28, 2016
1610
1620
1583
1587
728
-20.20(-1.26%)
Sep 27, 2016
1580
1614
1575
1607
712
+21.96(+1.39%)
Sep 26, 2016
1622
1624
1583
1585
451
-46.56(-2.85%)
Sep 23, 2016
1623
1642
1617
1631
430
+5.27(+0.32%)
Sep 22, 2016
1612
1636
1612
1626
391
+25.48(+1.59%)
Sep 21, 2016
1597
1633
1576
1601
414
+14.93(+0.94%)
Sep 20, 2016
1596
1609
1571
1586
504
+2.64(+0.17%)
Sep 19, 2016
1605
1629
1577
1583
443
-23.72(-1.48%)
Sep 16, 2016
1568
1616
1568
1607
1,992
+36.90(+2.35%)
Sep 15, 2016
1539
1579
1532
1570
971
+28.99(+1.88%)
Sep 14, 2016
1558
1562
1531
1541
1,458
-9.67(-0.62%)
Sep 13, 2016
1575
1591
1540
1551
966
-36.02(-2.27%)
Sep 12, 2016
1538
1588
1538
1587
827
+36.90(+2.38%)
Sep 09, 2016
1559
1573
1548
1550
1,021
-33.38(-2.11%)
Sep 08, 2016
1578
1598
1566
1583
1,076
-1.76(-0.11%)
Sep 07, 2016
1609
1621
1583
1585
754
-28.99(-1.80%)
Sep 06, 2016
1623
1623
1584
1614
813
+2.63(+0.16%)
Sep 02, 2016
1586
1611
1611
1611
1,046
+35.15(+2.23%)
Sep 01, 2016
1611
1617
1573
1576
1,517
-21.09(-1.32%)
Aug 31, 2016
1637
1637
1581
1597
3,391
-36.02(-2.21%)
Aug 30, 2016
1649
1649
1625
1633
640
-13.18(-0.80%)
Aug 29, 2016
1625
1661
1617
1646
293
+29.87(+1.85%)
Aug 26, 2016
1658
1682
1615
1617
868
-34.26(-2.08%)
Aug 25, 2016
1641
1657
1621
1651
482
+10.54(+0.64%)
Aug 24, 2016
1624
1660
1624
1640
1,135
+20.21(+1.25%)
Aug 23, 2016
1610
1628
1602
1620
812
+9.66(+0.60%)
Aug 22, 2016
1593
1625
1593
1610
654
+0.00(+0.00%)
Aug 19, 2016
1603
1624
1586
1610
1,200
-0.88(-0.05%)
Aug 18, 2016
1593
1625
1593
1611
946
+14.06(+0.88%)
Aug 17, 2016
1607
1616
1589
1597
734
-8.78(-0.55%)
Aug 16, 2016
1609
1631
1593
1606
998
-1.76(-0.11%)
Aug 15, 2016
1633
1638
1600
1608
1,327
-17.57(-1.08%)
Aug 12, 2016
1618
1654
1615
1625
1,292
+7.03(+0.43%)
Aug 11, 2016
1718
1735
1578
1618
4,026
-123.00(-7.06%)
Aug 10, 2016
1855
1855
1714
1741
1,101
-193.28(-9.99%)
Aug 09, 2016
1884
1938
1865
1935
583
+55.35(+2.95%)
Aug 08, 2016
1898
1922
1870
1879
224
-13.18(-0.70%)
Aug 05, 2016
1861
1914
1855
1892
372
+46.57(+2.52%)
Aug 04, 2016
1884
1884
1845
1846
283
-34.27(-1.82%)
Aug 03, 2016
1862
1882
1842
1880
279
+21.97(+1.18%)
Aug 02, 2016
1890
1906
1841
1858
347
-28.12(-1.49%)
Aug 01, 2016
1880
1920
1873
1886
477
+3.52(+0.19%)
Jul 29, 2016
1885
1899
1857
1883
357
+1.75(+0.09%)
Jul 28, 2016
1872
1890
1856
1881
526
+9.67(+0.52%)
Jul 27, 2016
1906
1906
1850
1871
373
-26.36(-1.39%)
Jul 26, 2016
1915
1932
1882
1898
703
-12.30(-0.64%)
Jul 25, 2016
2021
2021
1902
1910
645
-109.81(-5.44%)
Jul 22, 2016
2021
2035
2007
2020
403
-5.28(-0.26%)
Jul 21, 2016
2017
2038
1999
2025
680
+9.67(+0.48%)
Jul 20, 2016
1998
2033
1980
2015
4,964
+18.45(+0.92%)
Jul 19, 2016
1984
2009
1969
1997
637
+15.81(+0.80%)
Jul 18, 2016
1967
1987
1951
1981
299
+6.15(+0.31%)
Jul 15, 2016
1977
1986
1960
1975
464
+2.64(+0.13%)
Jul 14, 2016
1996
2015
1966
1972
543
-7.03(-0.36%)
Jul 13, 2016
1969
2000
1969
1979
1,037
+25.48(+1.30%)
Jul 12, 2016
1977
1994
1952
1954
719
-15.82(-0.80%)
Jul 11, 2016
1954
1971
1942
1970
677
+23.72(+1.22%)
Jul 08, 2016
1884
1951
1876
1946
729
+70.29(+3.75%)
Jul 07, 2016
1900
1911
1846
1876
517
-12.30(-0.65%)
Jul 06, 2016
1827
1893
1827
1888
760
+46.56(+2.53%)
Jul 05, 2016
1837
1852
1805
1841
681
-14.94(-0.80%)
Jul 01, 2016
1832
1856
1856
1856
595
+26.36(+1.44%)
Jun 30, 2016
1802
1832
1779
1830
670
+32.51(+1.81%)
Jun 29, 2016
1747
1804
1747
1797
936
+64.13(+3.70%)
Jun 28, 2016
1725
1756
1711
1733
1,218
+25.48(+1.49%)
Jun 27, 2016
1713
1714
1663
1708
1,681
-16.70(-0.97%)
Jun 24, 2016
1650
1740
1624
1725
5,761
-6.15(-0.36%)
Jun 23, 2016
1721
1733
1698
1731
595
+27.24(+1.60%)
Jun 22, 2016
1740
1782
1699
1703
578
-33.39(-1.92%)
Jun 21, 2016
1746
1747
1704
1737
721
+3.52(+0.20%)
Jun 20, 2016
1713
1787
1703
1733
1,046
+49.20(+2.92%)
Jun 17, 2016
1755
1775
1675
1684
1,224
-65.89(-3.77%)
Jun 16, 2016
1802
1806
1732
1750
1,222
-60.62(-3.35%)
Jun 15, 2016
1866
1892
1808
1811
609
-53.59(-2.87%)
Jun 14, 2016
1826
1882
1805
1864
968
+23.72(+1.29%)
Jun 13, 2016
1849
1874
1816
1841
958
-16.70(-0.90%)
Jun 10, 2016
1855
1919
1841
1857
546
-16.69(-0.89%)
Jun 09, 2016
1862
1925
1836
1874
1,326
+12.30(+0.66%)
Jun 08, 2016
1887
1909
1859
1862
1,196
-31.63(-1.67%)
Jun 07, 2016
1885
1936
1871
1893
980
+4.40(+0.23%)
Jun 06, 2016
1885
1915
1883
1889
588
+4.39(+0.23%)
Jun 03, 2016
1930
1954
1879
1884
659
-47.44(-2.46%)
Jun 02, 2016
1915
1946
1901
1932
984
+16.69(+0.87%)
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.