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
Corindus Vascular Robotics Inc
(NY:
CVRS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
0.7700
0.7950
0.7500
0.7501
962,540
-0.01(-1.61%)
May 30, 2018
0.7650
0.7942
0.7500
0.7624
637,891
-0.00(-0.43%)
May 29, 2018
0.7750
0.7947
0.7600
0.7657
593,311
-0.02(-3.01%)
May 25, 2018
0.7895
0.7895
0.7895
0
-0.01(-0.97%)
May 24, 2018
0.8172
0.8205
0.7910
0.7972
773,802
-0.01(-1.65%)
May 23, 2018
0.8200
0.8400
0.8000
0.8106
844,521
+0.01(+0.92%)
May 22, 2018
0.8700
0.8700
0.8000
0.8032
758,559
-0.02(-1.85%)
May 21, 2018
0.8500
0.8500
0.8040
0.8183
667,022
+0.02(+2.27%)
May 18, 2018
0.8310
0.8310
0.7900
0.8001
956,244
-0.01(-1.65%)
May 17, 2018
0.8262
0.8355
0.8000
0.8135
1,019,097
+0.00(+0.35%)
May 16, 2018
0.8600
0.8685
0.7999
0.8107
1,175,146
-0.03(-3.13%)
May 15, 2018
0.8700
0.8999
0.8200
0.8369
1,079,992
-0.02(-2.67%)
May 14, 2018
0.8400
0.8700
0.8050
0.8599
1,704,297
+0.05(+6.19%)
May 11, 2018
0.8716
0.8716
0.8000
0.8098
1,293,748
-0.02(-2.45%)
May 10, 2018
0.8100
0.8400
0.8100
0.8301
1,182,093
+0.03(+3.76%)
May 09, 2018
0.8500
0.8700
0.7800
0.8000
3,541,163
-0.26(-24.53%)
May 08, 2018
1.100
1.109
1.040
1.060
714,442
-0.03(-2.75%)
May 07, 2018
1.100
1.140
1.060
1.090
871,386
+0.01(+0.93%)
May 04, 2018
1.060
1.090
1.020
1.080
833,287
+0.03(+2.86%)
May 03, 2018
1.070
1.079
1.030
1.050
251,662
-0.01(-0.94%)
May 02, 2018
1.050
1.081
1.030
1.060
398,371
+0.01(+0.95%)
May 01, 2018
1.050
1.088
1.010
1.050
417,645
+0.01(+0.96%)
Apr 30, 2018
1.080
1.120
1.040
1.040
435,445
-0.04(-3.70%)
Apr 27, 2018
1.100
1.120
1.070
1.080
228,561
-0.03(-2.70%)
Apr 26, 2018
1.120
1.137
1.080
1.110
519,615
+0.00(+0.00%)
Apr 25, 2018
1.150
1.170
1.110
1.110
357,154
-0.05(-4.31%)
Apr 24, 2018
1.200
1.219
1.120
1.160
851,498
-0.03(-2.52%)
Apr 23, 2018
1.150
1.190
1.140
1.190
631,210
+0.04(+3.48%)
Apr 20, 2018
1.150
1.180
1.120
1.150
385,393
-0.01(-0.86%)
Apr 19, 2018
1.190
1.210
1.160
1.160
478,772
-0.04(-3.33%)
Apr 18, 2018
1.190
1.220
1.190
1.200
474,715
+0.01(+0.84%)
Apr 17, 2018
1.180
1.210
1.170
1.190
689,500
+0.01(+0.85%)
Apr 16, 2018
1.250
1.260
1.180
1.180
773,261
-0.07(-5.60%)
Apr 13, 2018
1.350
1.359
1.250
1.250
670,533
-0.09(-6.72%)
Apr 12, 2018
1.270
1.340
1.260
1.340
828,748
+0.07(+5.51%)
Apr 11, 2018
1.270
1.300
1.260
1.270
340,715
-0.03(-2.31%)
Apr 10, 2018
1.370
1.370
1.250
1.300
856,973
-0.04(-2.99%)
Apr 09, 2018
1.380
1.380
1.330
1.340
432,416
-0.02(-1.47%)
Apr 06, 2018
1.470
1.520
1.330
1.360
824,445
-0.14(-9.33%)
Apr 05, 2018
1.470
1.580
1.430
1.500
884,998
+0.05(+3.45%)
Apr 04, 2018
1.300
1.490
1.300
1.450
629,795
+0.13(+9.85%)
Apr 03, 2018
1.330
1.370
1.320
1.320
536,578
-0.04(-2.94%)
Apr 02, 2018
1.320
1.420
1.300
1.360
879,795
-0.01(-0.73%)
Mar 29, 2018
1.370
1.370
1.370
0
-0.08(-5.52%)
Mar 28, 2018
1.430
1.480
1.400
1.450
785,833
+0.04(+2.84%)
Mar 27, 2018
1.530
1.540
1.410
1.410
830,139
-0.13(-8.44%)
Mar 26, 2018
1.600
1.600
1.480
1.540
906,527
+0.00(+0.00%)
Mar 23, 2018
1.480
1.550
1.470
1.540
827,322
+0.06(+4.05%)
Mar 22, 2018
1.570
1.600
1.410
1.480
1,258,061
-0.12(-7.50%)
Mar 21, 2018
1.500
1.610
1.500
1.600
1,475,084
+0.08(+5.26%)
Mar 20, 2018
1.560
1.575
1.470
1.520
1,096,518
-0.07(-4.40%)
Mar 19, 2018
1.500
1.630
1.500
1.590
1,964,629
-0.01(-0.63%)
Mar 16, 2018
1.350
1.640
1.310
1.600
4,140,684
+0.31(+24.03%)
Mar 15, 2018
1.550
1.600
1.230
1.290
2,976,591
-0.36(-21.82%)
Mar 14, 2018
1.450
1.650
1.450
1.650
3,843,339
+0.29(+21.32%)
Mar 13, 2018
1.370
1.420
1.290
1.360
2,337,058
+0.00(+0.00%)
Mar 12, 2018
1.350
1.375
1.280
1.360
1,273,212
+0.08(+6.25%)
Mar 09, 2018
1.190
1.325
1.160
1.280
1,380,023
+0.09(+7.56%)
Mar 08, 2018
1.190
1.220
1.140
1.190
544,927
+0.00(+0.00%)
Mar 07, 2018
1.120
1.190
854,905
-0.02(-1.65%)
Mar 06, 2018
1.160
1.245
1.140
1.210
1,121,706
+0.05(+4.31%)
Mar 05, 2018
1.210
1.219
1.080
1.160
1,837,553
+0.11(+10.48%)
Mar 02, 2018
0.9900
1.050
0.9900
1.050
322,610
+0.04(+3.96%)
Mar 01, 2018
1.000
1.030
0.9900
1.010
273,346
+0.01(+1.00%)
Feb 28, 2018
1.050
1.060
1.000
1.000
458,709
-0.05(-4.76%)
Feb 27, 2018
1.070
1.070
1.040
1.050
185,437
-0.01(-0.94%)
Feb 26, 2018
1.040
1.060
1.000
1.060
407,233
+0.03(+2.91%)
Feb 23, 2018
1.090
1.090
0.9903
1.030
612,372
-0.04(-3.74%)
Feb 22, 2018
1.100
1.160
1.060
1.070
677,837
-0.01(-0.93%)
Feb 21, 2018
1.160
1.170
1.080
1.080
1,026,640
-0.07(-6.09%)
Feb 20, 2018
1.200
1.260
1.090
1.150
4,358,145
+0.20(+21.35%)
Feb 16, 2018
0.9477
0.9477
0.9477
0
-0.01(-0.74%)
Feb 15, 2018
0.9100
0.9888
0.9010
0.9548
829,974
+0.05(+5.80%)
Feb 14, 2018
0.9144
0.9406
0.8947
0.9025
460,060
-0.02(-1.91%)
Feb 13, 2018
0.9601
0.9700
0.9001
0.9201
462,438
-0.04(-4.17%)
Feb 12, 2018
0.9500
1.070
0.9400
0.9601
300,637
+0.02(+2.11%)
Feb 09, 2018
0.9673
0.9999
0.9210
0.9403
555,270
+0.00(+0.02%)
Feb 08, 2018
1.040
1.040
0.9200
0.9401
1,068,291
-0.09(-8.73%)
Feb 07, 2018
0.9500
1.060
0.9495
1.030
856,816
+0.13(+13.91%)
Feb 06, 2018
0.9900
1.040
0.8900
0.9042
1,132,280
-0.10(-9.58%)
Feb 05, 2018
1.050
1.060
1.000
1.000
754,710
-0.05(-4.76%)
Feb 02, 2018
1.060
1.098
1.050
1.050
935,896
-0.02(-1.87%)
Feb 01, 2018
1.140
1.160
1.050
1.070
596,271
-0.08(-6.96%)
Jan 31, 2018
1.150
1.200
1.140
1.150
500,797
-0.01(-0.86%)
Jan 30, 2018
1.150
1.250
1.150
1.160
521,510
-0.01(-0.85%)
Jan 29, 2018
1.250
1.290
1.150
1.170
590,528
-0.11(-8.59%)
Jan 26, 2018
1.370
1.370
1.240
1.280
614,516
-0.03(-2.29%)
Jan 25, 2018
1.250
1.380
1.210
1.310
1,799,257
+0.08(+6.50%)
Jan 24, 2018
1.170
1.250
1.051
1.230
2,805,904
+0.19(+18.27%)
Jan 23, 2018
1.030
1.090
1.030
1.040
391,703
-0.01(-0.95%)
Jan 22, 2018
1.090
1.110
1.010
1.050
329,484
-0.03(-2.78%)
Jan 19, 2018
1.020
1.140
1.000
1.080
577,732
+0.05(+4.85%)
Jan 18, 2018
1.000
1.050
1.000
1.030
245,330
+0.02(+1.98%)
Jan 17, 2018
1.070
1.080
1.000
1.010
365,195
-0.06(-5.61%)
Jan 16, 2018
1.050
1.080
1.030
1.070
411,017
+0.04(+3.88%)
Jan 12, 2018
1.030
1.030
1.030
0
-0.02(-1.90%)
Jan 11, 2018
1.010
1.050
1.010
1.050
241,740
+0.03(+2.94%)
Jan 10, 2018
1.010
1.020
295,742
-0.02(-1.92%)
Jan 09, 2018
1.020
1.050
0.9900
1.040
319,229
+0.01(+0.97%)
Jan 08, 2018
1.050
1.050
1.020
1.030
207,191
-0.02(-1.90%)
Jan 05, 2018
1.050
1.050
1.020
1.050
195,584
+0.01(+0.96%)
Jan 04, 2018
1.050
1.050
1.000
1.040
200,790
+0.01(+0.97%)
Jan 03, 2018
1.080
1.090
0.9701
1.030
537,794
-0.01(-0.96%)
Jan 02, 2018
1.040
1.080
1.020
1.040
398,144
+0.03(+2.97%)
Dec 29, 2017
1.010
1.010
1.010
0
+0.01(+1.00%)
Dec 28, 2017
0.9959
1.020
0.9453
1.000
1,009,091
+0.03(+2.98%)
Dec 27, 2017
0.9700
1.050
0.9300
0.9711
756,558
+0.03(+3.25%)
Dec 26, 2017
1.020
1.020
0.8812
0.9405
622,997
-0.06(-5.92%)
Dec 22, 2017
1.060
1.080
0.9800
0.9997
337,285
-0.08(-7.44%)
Dec 21, 2017
1.070
1.080
1.010
1.080
419,919
+0.00(+0.00%)
Dec 20, 2017
1.090
1.095
1.060
1.080
222,152
+0.00(+0.00%)
Dec 19, 2017
1.090
1.135
1.060
1.080
359,599
-0.03(-2.70%)
Dec 18, 2017
1.120
1.180
1.070
1.110
591,337
+0.02(+1.83%)
Dec 15, 2017
1.040
1.130
1.040
1.090
922,808
+0.03(+2.83%)
Dec 14, 2017
1.090
1.140
1.040
1.060
628,325
+0.00(+0.00%)
Dec 13, 2017
1.100
1.130
1.050
1.060
464,963
-0.03(-2.75%)
Dec 12, 2017
1.150
1.200
1.060
1.090
463,077
-0.06(-5.22%)
Dec 11, 2017
1.220
1.250
1.120
1.150
430,907
-0.07(-5.74%)
Dec 08, 2017
1.180
1.230
1.130
1.220
330,462
+0.00(+0.00%)
Dec 07, 2017
1.110
1.200
1.110
393,987
+0.00(+0.00%)
Dec 06, 2017
1.270
1.280
1.120
1.130
599,747
-0.14(-11.02%)
Dec 05, 2017
1.390
1.390
1.250
1.270
802,370
-0.10(-7.30%)
Dec 04, 2017
1.300
1.380
1.250
1.370
774,155
+0.11(+8.73%)
Dec 01, 2017
1.320
1.380
1.180
1.260
993,015
-0.03(-2.33%)
Nov 30, 2017
1.260
1.320
1.220
1.290
851,895
+0.03(+2.38%)
Nov 29, 2017
1.250
1.280
1.180
1.260
786,353
+0.01(+0.80%)
Nov 28, 2017
1.180
1.265
1.110
1.250
875,486
+0.06(+5.04%)
Nov 27, 2017
1.120
1.190
1.100
1.190
670,180
+0.08(+7.21%)
Nov 24, 2017
1.170
1.170
1.080
1.110
349,415
-0.04(-3.48%)
Nov 22, 2017
1.110
1.240
1.030
1.150
1,124,364
+0.07(+6.48%)
Nov 21, 2017
0.9346
1.340
0.9001
1.080
1,302,799
+0.14(+14.91%)
Nov 20, 2017
1.080
1.130
0.9300
0.9399
1,463,308
-0.11(-10.49%)
Nov 17, 2017
0.9300
1.060
0.8900
1.050
1,342,726
+0.18(+20.33%)
Nov 16, 2017
0.7800
0.8770
0.7677
0.8726
984,178
+0.10(+12.93%)
Nov 15, 2017
0.6900
0.8065
0.6900
0.7727
823,053
+0.03(+3.73%)
Nov 14, 2017
0.7860
0.8095
0.7301
0.7449
620,523
-0.04(-5.65%)
Nov 13, 2017
0.8700
0.8717
0.7700
0.7895
863,759
-0.06(-7.32%)
Nov 10, 2017
0.7271
1.010
0.7228
0.8519
2,119,358
+0.13(+18.32%)
Nov 09, 2017
0.7200
0.7900
0.7101
0.7200
1,230,368
-0.01(-1.37%)
Nov 08, 2017
0.9500
0.9700
0.6600
0.7300
2,249,721
-0.13(-14.92%)
Nov 07, 2017
0.9375
0.9375
0.8320
0.8580
744,472
-0.07(-7.74%)
Nov 06, 2017
0.9486
0.9749
0.9121
0.9300
666,713
-0.04(-3.77%)
Nov 03, 2017
0.9700
0.9801
0.9147
0.9664
691,951
-0.00(-0.39%)
Nov 02, 2017
0.9800
1.020
0.9301
0.9702
982,212
-0.02(-1.97%)
Nov 01, 2017
1.140
1.145
0.9800
0.9897
1,270,157
-0.15(-13.18%)
Oct 31, 2017
1.140
1.150
1.120
1.140
842,653
+0.02(+1.79%)
Oct 30, 2017
1.100
1.130
1.090
1.120
936,997
+0.02(+1.82%)
Oct 27, 2017
1.070
1.130
1.060
1.100
785,392
+0.04(+3.77%)
Oct 26, 2017
1.070
1.075
1.050
1.060
1,022,269
-0.01(-0.93%)
Oct 25, 2017
1.110
1.120
1.050
1.070
735,456
-0.04(-3.60%)
Oct 24, 2017
1.130
1.170
1.110
1.110
575,906
-0.04(-3.48%)
Oct 23, 2017
1.130
1.190
1.130
1.150
680,928
+0.00(+0.00%)
Oct 20, 2017
1.200
1.200
1.080
1.150
1,545,186
-0.03(-2.54%)
Oct 19, 2017
1.280
1.280
1.050
1.180
2,003,126
-0.07(-5.60%)
Oct 18, 2017
1.200
1.299
1.190
1.250
564,932
+0.04(+3.31%)
Oct 17, 2017
1.230
1.250
1.180
1.210
988,063
-0.03(-2.42%)
Oct 16, 2017
1.340
1.353
1.155
1.240
1,035,407
-0.12(-8.82%)
Oct 13, 2017
1.450
1.450
1.350
1.360
663,014
-0.07(-4.90%)
Oct 12, 2017
1.490
1.490
1.430
1.430
237,843
-0.06(-4.03%)
Oct 11, 2017
1.460
1.500
1.460
1.490
296,290
+0.01(+0.68%)
Oct 10, 2017
1.470
1.490
1.400
1.480
408,009
+0.04(+2.78%)
Oct 09, 2017
1.480
1.500
1.430
1.440
321,989
-0.04(-2.70%)
Oct 06, 2017
1.470
1.510
1.470
1.480
188,554
-0.01(-0.67%)
Oct 05, 2017
1.510
1.520
1.420
1.490
497,112
-0.03(-1.97%)
Oct 04, 2017
1.570
1.600
1.490
1.520
263,672
-0.04(-2.56%)
Oct 03, 2017
1.580
1.600
1.550
1.560
368,241
-0.04(-2.50%)
Oct 02, 2017
1.540
1.600
1.540
1.600
566,591
+0.08(+5.26%)
Sep 29, 2017
1.460
1.550
1.460
1.520
371,617
+0.06(+4.11%)
Sep 28, 2017
1.500
1.500
1.450
1.460
415,026
-0.02(-1.35%)
Sep 27, 2017
1.440
1.500
1.420
1.480
598,886
+0.05(+3.50%)
Sep 26, 2017
1.450
1.480
1.400
1.430
386,166
-0.03(-2.05%)
Sep 25, 2017
1.520
1.520
1.460
1.460
261,746
-0.02(-1.35%)
Sep 22, 2017
1.490
1.510
1.460
1.480
611,014
-0.02(-1.33%)
Sep 21, 2017
1.550
1.580
1.460
1.500
384,689
-0.03(-1.96%)
Sep 20, 2017
1.460
1.550
1.460
1.530
620,934
+0.05(+3.38%)
Sep 19, 2017
1.530
1.547
1.450
1.480
760,856
-0.05(-3.27%)
Sep 18, 2017
1.580
1.620
1.520
1.530
594,932
-0.05(-3.16%)
Sep 15, 2017
1.540
1.700
1.510
1.580
1,664,821
+0.05(+3.27%)
Sep 14, 2017
1.570
1.590
1.510
1.530
406,648
-0.05(-3.16%)
Sep 13, 2017
1.580
1.610
1.570
1.580
496,207
-0.03(-1.86%)
Sep 12, 2017
1.700
1.700
1.590
1.610
468,931
+0.01(+0.63%)
Sep 11, 2017
1.550
1.620
1.550
1.600
422,201
+0.04(+2.56%)
Sep 08, 2017
1.620
1.647
1.552
1.560
606,013
-0.07(-4.29%)
Sep 07, 2017
1.690
1.709
1.615
1.630
792,914
-0.09(-5.23%)
Sep 06, 2017
1.740
1.770
1.710
1.720
262,539
+0.00(+0.00%)
Sep 05, 2017
1.900
1.920
1.710
1.720
583,845
-0.18(-9.47%)
Sep 01, 2017
1.920
1.920
1.880
1.900
175,016
-0.01(-0.52%)
Aug 31, 2017
1.870
1.940
1.850
1.910
453,453
+0.06(+3.24%)
Aug 30, 2017
1.900
1.920
1.840
1.850
324,153
-0.03(-1.60%)
Aug 29, 2017
1.840
1.970
1.800
1.880
554,018
+0.04(+2.17%)
Aug 28, 2017
1.750
1.870
1.720
1.840
394,633
+0.06(+3.37%)
Aug 25, 2017
1.860
1.860
1.690
1.780
594,277
-0.06(-3.26%)
Aug 24, 2017
1.750
1.880
1.680
1.840
1,352,712
+0.12(+6.98%)
Aug 23, 2017
1.640
1.735
1.350
1.720
732,017
+0.14(+8.86%)
Aug 22, 2017
1.370
1.585
1.350
1.580
467,149
+0.21(+15.33%)
Aug 21, 2017
1.480
1.490
1.350
1.370
342,624
-0.11(-7.43%)
Aug 18, 2017
1.410
1.490
1.410
1.480
902,994
+0.01(+0.68%)
Aug 17, 2017
1.510
1.540
1.420
1.470
484,400
-0.03(-2.00%)
Aug 16, 2017
1.530
1.530
1.470
1.500
585,104
+0.00(+0.00%)
Aug 15, 2017
1.550
1.560
1.470
1.500
506,631
-0.03(-1.96%)
Aug 14, 2017
1.600
1.600
1.465
1.530
491,250
-0.04(-2.55%)
Aug 11, 2017
1.600
1.650
1.510
1.570
785,058
-0.02(-1.26%)
Aug 10, 2017
1.650
1.710
1.580
1.590
700,281
-0.07(-4.22%)
Aug 09, 2017
1.800
2.050
1.660
1.660
1,047,489
-0.13(-7.26%)
Aug 08, 2017
1.780
1.910
1.740
1.790
713,668
+0.01(+0.56%)
Aug 07, 2017
1.780
1.840
1.760
1.780
224,034
+0.04(+2.30%)
Aug 04, 2017
1.680
1.780
1.670
1.740
203,183
+0.06(+3.57%)
Aug 03, 2017
1.690
1.750
1.670
1.680
200,957
+0.01(+0.60%)
Aug 02, 2017
1.700
1.710
1.650
1.670
184,250
-0.02(-1.18%)
Aug 01, 2017
1.670
1.700
1.660
1.690
218,599
+0.03(+1.81%)
Jul 31, 2017
1.800
1.800
1.660
1.660
297,539
-0.11(-6.21%)
Jul 28, 2017
1.710
1.795
1.680
1.770
228,495
+0.03(+1.72%)
Jul 27, 2017
1.840
1.860
1.680
1.740
498,788
-0.12(-6.45%)
Jul 26, 2017
1.940
1.940
1.810
1.860
535,113
-0.02(-1.06%)
Jul 25, 2017
1.850
1.940
1.780
1.880
1,333,898
+0.09(+5.03%)
Jul 24, 2017
1.650
1.890
1.630
1.790
1,615,007
+0.13(+7.83%)
Jul 21, 2017
1.720
1.720
1.620
1.660
481,036
-0.03(-1.78%)
Jul 20, 2017
1.660
1.749
1.660
1.690
380,794
+0.02(+1.20%)
Jul 19, 2017
1.710
1.750
1.660
1.670
554,835
-0.02(-1.18%)
Jul 18, 2017
1.760
1.800
1.680
1.690
514,426
-0.07(-3.98%)
Jul 17, 2017
1.870
1.870
1.720
1.760
351,730
-0.09(-4.86%)
Jul 14, 2017
1.840
1.870
1.800
1.850
186,529
+0.01(+0.54%)
Jul 13, 2017
1.870
1.880
1.810
1.840
277,524
-0.01(-0.54%)
Jul 12, 2017
1.790
1.880
1.780
1.850
379,274
+0.06(+3.35%)
Jul 11, 2017
1.810
1.820
1.750
1.790
321,662
+0.00(+0.00%)
Jul 10, 2017
1.790
1.900
1.790
1.790
475,080
-0.04(-2.19%)
Jul 07, 2017
1.870
1.875
1.740
1.830
455,304
-0.02(-1.08%)
Jul 06, 2017
1.980
2.000
1.770
1.850
1,046,977
-0.10(-5.13%)
Jul 05, 2017
1.880
2.250
1.870
1.950
2,692,429
+0.06(+3.17%)
Jul 03, 2017
1.880
1.900
1.820
1.890
186,013
+0.03(+1.61%)
Jun 30, 2017
1.880
1.890
1.830
1.860
236,927
-0.02(-1.06%)
Jun 29, 2017
1.900
1.900
1.790
1.880
762,882
-0.02(-1.05%)
Jun 28, 2017
1.880
1.900
1.860
1.900
493,883
+0.04(+2.15%)
Jun 27, 2017
1.840
1.900
1.820
1.860
420,267
+0.01(+0.54%)
Jun 26, 2017
1.900
1.900
1.770
1.850
963,077
-0.08(-4.15%)
Jun 23, 2017
1.670
2.030
1.650
1.930
4,467,389
+0.25(+14.88%)
Jun 22, 2017
1.740
1.750
1.630
1.680
557,648
-0.03(-1.75%)
Jun 21, 2017
1.670
1.760
1.620
1.710
882,065
+0.06(+3.64%)
Jun 20, 2017
1.690
1.820
1.560
1.650
1,476,159
-0.07(-4.07%)
Jun 19, 2017
1.530
1.740
1.524
1.720
1,696,439
+0.20(+13.16%)
Jun 16, 2017
1.430
1.540
1.410
1.520
1,590,603
+0.04(+2.70%)
Jun 15, 2017
1.490
1.520
1.170
1.480
973,964
-0.06(-3.90%)
Jun 14, 2017
1.500
1.595
1.490
1.540
1,012,323
+0.01(+0.65%)
Jun 13, 2017
1.490
1.550
1.430
1.530
2,602,541
+0.06(+4.08%)
Jun 12, 2017
1.380
1.490
1.360
1.470
1,194,747
+0.12(+8.89%)
Jun 09, 2017
1.260
1.380
1.254
1.350
831,284
+0.09(+7.14%)
Jun 08, 2017
1.240
1.260
1.220
1.260
292,100
+0.02(+1.61%)
Jun 07, 2017
1.240
1.260
1.200
1.240
374,432
-0.01(-0.80%)
Jun 06, 2017
1.280
1.280
1.210
1.250
266,357
-0.02(-1.57%)
Jun 05, 2017
1.260
1.300
1.220
1.270
416,896
-0.02(-1.55%)
Jun 02, 2017
1.240
1.310
1.220
1.290
725,389
+0.07(+5.74%)
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.