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
Everi Holdings Inc
(NY:
EVRI
)
8.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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, 2018
7.460
7.545
7.440
7.490
367,476
+0.06(+0.81%)
May 30, 2018
7.470
7.600
7.405
7.430
288,418
+0.00(+0.00%)
May 29, 2018
7.420
7.460
7.390
7.430
310,089
+0.00(+0.00%)
May 25, 2018
7.430
7.430
7.430
0
-0.01(-0.13%)
May 24, 2018
7.420
7.480
7.240
7.440
447,407
+0.04(+0.54%)
May 23, 2018
7.450
7.470
7.365
7.400
256,249
-0.07(-0.94%)
May 22, 2018
7.670
7.670
7.450
7.470
256,144
-0.19(-2.48%)
May 21, 2018
7.710
7.750
7.580
7.660
280,675
-0.05(-0.65%)
May 18, 2018
7.490
7.730
7.450
7.710
446,170
+0.25(+3.35%)
May 17, 2018
7.480
7.530
7.430
7.460
447,923
+0.00(+0.00%)
May 16, 2018
7.530
7.540
7.440
7.460
348,909
-0.02(-0.27%)
May 15, 2018
7.460
7.540
7.320
7.480
530,564
+0.02(+0.27%)
May 14, 2018
7.410
7.580
7.410
7.460
538,024
+0.07(+0.95%)
May 11, 2018
7.670
7.710
7.370
7.390
679,939
-0.33(-4.27%)
May 10, 2018
7.540
7.745
7.440
7.720
939,436
+0.17(+2.25%)
May 09, 2018
8.000
8.030
7.545
7.550
1,357,828
-0.48(-5.98%)
May 08, 2018
7.660
8.200
7.555
8.030
2,617,015
+0.93(+13.10%)
May 07, 2018
6.890
7.100
6.820
7.100
602,244
+0.23(+3.35%)
May 04, 2018
6.640
6.900
6.620
6.870
436,095
+0.19(+2.84%)
May 03, 2018
6.680
6.770
6.560
6.680
515,583
-0.01(-0.15%)
May 02, 2018
6.450
6.720
6.430
6.690
528,169
+0.27(+4.21%)
May 01, 2018
6.390
6.420
6.255
6.420
318,068
+0.01(+0.16%)
Apr 30, 2018
6.250
6.440
6.230
6.410
460,820
+0.16(+2.56%)
Apr 27, 2018
6.350
6.370
6.210
6.250
373,770
-0.06(-0.95%)
Apr 26, 2018
6.270
6.320
6.200
6.310
423,657
+0.05(+0.80%)
Apr 25, 2018
6.350
6.360
6.180
6.260
616,088
-0.10(-1.57%)
Apr 24, 2018
6.450
6.490
6.270
6.360
518,272
-0.09(-1.40%)
Apr 23, 2018
6.480
6.490
6.375
6.450
276,595
-0.02(-0.31%)
Apr 20, 2018
6.510
6.510
6.380
6.470
319,071
-0.07(-1.07%)
Apr 19, 2018
6.490
6.560
6.420
6.540
590,289
+0.07(+1.08%)
Apr 18, 2018
6.380
6.570
6.290
6.470
586,387
+0.08(+1.25%)
Apr 17, 2018
6.350
6.405
6.290
6.390
403,481
+0.08(+1.27%)
Apr 16, 2018
6.330
6.330
6.195
6.310
457,503
+0.02(+0.32%)
Apr 13, 2018
6.330
6.360
6.205
6.290
361,790
-0.01(-0.16%)
Apr 12, 2018
6.240
6.350
6.190
6.300
464,513
+0.10(+1.61%)
Apr 11, 2018
6.190
6.330
6.150
6.200
857,607
-0.02(-0.32%)
Apr 10, 2018
6.400
6.440
6.150
6.220
940,325
-0.12(-1.89%)
Apr 09, 2018
6.470
6.550
6.315
6.340
397,626
-0.06(-0.94%)
Apr 06, 2018
6.490
6.610
6.340
6.400
636,334
-0.17(-2.59%)
Apr 05, 2018
6.560
6.735
6.490
6.570
764,424
+0.04(+0.61%)
Apr 04, 2018
6.160
6.550
6.120
6.530
1,002,135
+0.30(+4.82%)
Apr 03, 2018
6.410
6.410
6.080
6.230
852,275
-0.18(-2.81%)
Apr 02, 2018
6.560
6.740
6.390
6.410
588,960
-0.16(-2.44%)
Mar 29, 2018
6.570
6.570
6.570
0
+0.04(+0.61%)
Mar 28, 2018
6.620
6.660
6.450
6.530
1,025,757
-0.12(-1.80%)
Mar 27, 2018
6.780
6.795
6.590
6.650
1,310,238
-0.09(-1.34%)
Mar 26, 2018
6.860
6.920
6.605
6.740
637,448
-0.04(-0.59%)
Mar 23, 2018
6.900
7.010
6.770
6.780
789,822
-0.14(-2.02%)
Mar 22, 2018
7.010
7.115
6.890
6.920
972,238
-0.15(-2.12%)
Mar 21, 2018
7.100
7.190
7.020
7.070
867,556
-0.05(-0.70%)
Mar 20, 2018
7.180
7.245
7.040
7.120
627,052
-0.07(-0.97%)
Mar 19, 2018
7.100
7.275
6.990
7.190
836,435
+0.09(+1.27%)
Mar 16, 2018
7.190
7.205
7.015
7.100
1,169,534
-0.10(-1.39%)
Mar 15, 2018
7.600
7.600
7.130
7.200
1,140,640
-0.41(-5.39%)
Mar 14, 2018
7.950
7.950
7.340
7.610
1,795,332
+0.02(+0.26%)
Mar 13, 2018
7.720
7.720
7.520
7.590
551,690
-0.11(-1.43%)
Mar 12, 2018
7.700
7.880
7.660
7.700
562,912
+0.00(+0.00%)
Mar 09, 2018
7.880
7.880
7.580
7.700
582,052
-0.10(-1.28%)
Mar 08, 2018
7.820
7.889
7.755
7.800
605,869
+0.00(+0.00%)
Mar 07, 2018
7.955
7.800
794,734
-0.07(-0.89%)
Mar 06, 2018
7.460
8.020
7.370
7.870
1,648,777
+0.45(+6.06%)
Mar 05, 2018
7.360
7.460
7.310
7.420
457,729
-0.01(-0.13%)
Mar 02, 2018
7.230
7.440
7.105
7.430
356,347
+0.11(+1.50%)
Mar 01, 2018
7.470
7.480
7.210
7.320
355,285
-0.13(-1.74%)
Feb 28, 2018
7.610
7.670
7.425
7.450
426,928
-0.18(-2.36%)
Feb 27, 2018
7.580
7.740
7.580
7.630
336,107
+0.03(+0.39%)
Feb 26, 2018
7.540
7.680
7.520
7.600
423,864
+0.07(+0.93%)
Feb 23, 2018
7.630
7.710
7.450
7.530
316,007
-0.04(-0.53%)
Feb 22, 2018
7.420
7.710
7.410
7.570
431,153
+0.17(+2.30%)
Feb 21, 2018
7.780
7.840
7.390
7.400
549,757
-0.37(-4.76%)
Feb 20, 2018
7.120
7.860
7.120
7.770
557,102
+0.67(+9.44%)
Feb 16, 2018
7.100
7.100
7.100
0
-0.06(-0.84%)
Feb 15, 2018
7.020
7.160
6.920
7.160
324,020
+0.21(+3.02%)
Feb 14, 2018
6.850
7.110
6.830
6.950
531,499
+0.03(+0.43%)
Feb 13, 2018
6.870
6.985
6.860
6.920
295,081
+0.02(+0.29%)
Feb 12, 2018
6.880
7.025
6.830
6.900
451,899
+0.08(+1.17%)
Feb 09, 2018
7.000
7.020
6.570
6.820
1,261,983
-0.07(-1.02%)
Feb 08, 2018
7.220
7.230
6.860
6.890
976,957
-0.28(-3.91%)
Feb 07, 2018
7.220
7.290
7.130
7.170
475,313
-0.07(-0.97%)
Feb 06, 2018
6.900
7.340
6.900
7.240
834,320
+0.12(+1.69%)
Feb 05, 2018
7.250
7.345
7.110
7.120
668,118
-0.28(-3.78%)
Feb 02, 2018
7.550
7.580
7.340
7.400
1,353,744
-0.19(-2.50%)
Feb 01, 2018
7.660
7.700
7.520
7.590
637,747
-0.15(-1.94%)
Jan 31, 2018
7.840
7.875
7.710
7.740
761,672
-0.02(-0.26%)
Jan 30, 2018
7.880
7.900
7.750
7.760
711,289
-0.20(-2.51%)
Jan 29, 2018
8.240
8.250
7.950
7.960
502,745
-0.33(-3.98%)
Jan 26, 2018
8.310
8.350
8.170
8.290
1,138,493
+0.01(+0.12%)
Jan 25, 2018
8.180
8.310
8.045
8.280
774,257
+0.18(+2.22%)
Jan 24, 2018
7.970
8.190
7.920
8.100
1,648,239
+0.16(+2.02%)
Jan 23, 2018
7.840
8.050
7.760
7.940
711,265
+0.06(+0.76%)
Jan 22, 2018
7.820
7.920
7.640
7.880
355,143
+0.06(+0.77%)
Jan 19, 2018
7.790
7.890
7.745
7.820
322,109
+0.04(+0.51%)
Jan 18, 2018
7.790
7.845
7.700
7.780
274,248
+0.00(+0.00%)
Jan 17, 2018
7.790
7.860
7.670
7.780
382,531
+0.05(+0.65%)
Jan 16, 2018
7.970
8.030
7.600
7.730
517,305
-0.21(-2.64%)
Jan 12, 2018
7.940
7.940
7.940
0
+0.02(+0.25%)
Jan 11, 2018
7.610
7.950
7.560
7.920
828,027
+0.30(+3.94%)
Jan 10, 2018
7.630
7.620
496,721
+0.08(+1.06%)
Jan 09, 2018
7.610
7.655
7.510
7.540
410,179
-0.07(-0.92%)
Jan 08, 2018
7.610
7.630
7.540
7.610
265,513
-0.01(-0.13%)
Jan 05, 2018
7.510
7.630
7.450
7.620
342,072
+0.12(+1.60%)
Jan 04, 2018
7.530
7.660
7.465
7.500
415,576
+0.01(+0.13%)
Jan 03, 2018
7.390
7.610
7.390
7.490
765,337
+0.13(+1.77%)
Jan 02, 2018
7.610
7.610
7.230
7.360
1,382,912
-0.18(-2.39%)
Dec 29, 2017
7.540
7.540
7.540
0
+0.06(+0.80%)
Dec 28, 2017
7.440
7.530
7.410
7.480
600,687
+0.09(+1.22%)
Dec 27, 2017
7.290
7.390
7.270
7.390
1,051,727
+0.09(+1.23%)
Dec 26, 2017
7.220
7.345
7.160
7.300
362,021
+0.01(+0.14%)
Dec 22, 2017
7.430
7.490
7.170
7.290
648,406
-0.16(-2.15%)
Dec 21, 2017
7.510
7.600
7.440
7.450
562,727
-0.05(-0.67%)
Dec 20, 2017
7.690
7.740
7.450
7.500
833,541
-0.13(-1.70%)
Dec 19, 2017
7.930
8.060
7.580
7.630
437,819
-0.28(-3.54%)
Dec 18, 2017
7.650
7.920
7.620
7.910
595,238
+0.33(+4.35%)
Dec 15, 2017
7.750
7.770
7.470
7.580
643,615
-0.12(-1.56%)
Dec 14, 2017
7.670
7.765
7.590
7.700
482,034
+0.06(+0.79%)
Dec 13, 2017
7.650
7.850
7.640
7.640
401,525
+0.01(+0.13%)
Dec 12, 2017
7.620
7.780
7.590
7.630
810,230
-0.05(-0.65%)
Dec 11, 2017
7.560
7.780
7.560
7.680
917,068
+0.13(+1.72%)
Dec 08, 2017
8.040
8.050
7.550
7.550
528,456
+0.00(+0.00%)
Dec 07, 2017
7.600
8.000
7.570
655,059
+0.00(+0.00%)
Dec 06, 2017
7.590
7.740
7.530
7.570
1,609,936
-0.13(-1.69%)
Dec 05, 2017
7.700
7.900
7.700
7.700
537,432
-0.02(-0.26%)
Dec 04, 2017
8.060
8.170
7.550
7.720
1,258,103
-0.25(-3.14%)
Dec 01, 2017
8.090
8.210
7.800
7.970
1,051,146
-0.18(-2.21%)
Nov 30, 2017
8.640
8.640
8.120
8.150
1,406,959
-0.35(-4.12%)
Nov 29, 2017
8.760
8.850
8.450
8.500
813,087
-0.28(-3.19%)
Nov 28, 2017
8.760
8.909
8.690
8.780
770,342
+0.06(+0.69%)
Nov 27, 2017
8.780
8.860
8.720
8.720
835,087
-0.08(-0.91%)
Nov 24, 2017
8.870
8.920
8.800
8.800
139,553
-0.05(-0.56%)
Nov 22, 2017
8.880
8.940
8.815
8.850
255,378
-0.02(-0.23%)
Nov 21, 2017
8.800
8.920
8.795
8.870
671,833
+0.13(+1.49%)
Nov 20, 2017
8.650
8.780
8.580
8.740
521,818
+0.09(+1.04%)
Nov 17, 2017
8.650
8.690
8.600
8.650
390,811
-0.05(-0.57%)
Nov 16, 2017
8.460
8.780
8.460
8.700
524,927
+0.41(+4.95%)
Nov 15, 2017
8.610
8.680
8.260
8.290
655,432
-0.41(-4.71%)
Nov 14, 2017
8.420
8.800
8.410
8.700
699,422
+0.27(+3.20%)
Nov 13, 2017
8.540
8.540
8.300
8.430
438,176
-0.11(-1.29%)
Nov 10, 2017
8.360
8.600
8.360
8.540
1,511,041
+0.14(+1.67%)
Nov 09, 2017
8.510
8.570
8.370
8.400
423,803
-0.17(-1.98%)
Nov 08, 2017
8.730
8.870
8.565
8.570
1,556,089
-0.27(-3.05%)
Nov 07, 2017
8.620
8.885
8.550
8.840
1,051,617
+0.26(+3.03%)
Nov 06, 2017
8.430
8.620
8.350
8.580
839,474
+0.20(+2.39%)
Nov 03, 2017
8.280
8.400
8.240
8.380
563,737
+0.12(+1.45%)
Nov 02, 2017
8.320
8.345
8.240
8.260
457,087
-0.06(-0.72%)
Nov 01, 2017
8.310
8.340
8.220
8.320
877,569
+0.03(+0.36%)
Oct 31, 2017
8.730
8.990
8.150
8.290
1,721,489
+0.14(+1.72%)
Oct 30, 2017
8.020
8.185
7.875
8.150
835,573
+0.05(+0.62%)
Oct 27, 2017
7.780
8.110
7.780
8.100
545,244
+0.35(+4.52%)
Oct 26, 2017
7.860
7.860
7.730
7.750
533,966
-0.06(-0.77%)
Oct 25, 2017
7.920
7.940
7.615
7.810
472,748
-0.13(-1.64%)
Oct 24, 2017
7.780
7.975
7.760
7.940
322,278
+0.16(+2.06%)
Oct 23, 2017
7.850
7.910
7.750
7.780
375,852
-0.02(-0.26%)
Oct 20, 2017
7.850
7.925
7.740
7.800
743,757
+0.05(+0.65%)
Oct 19, 2017
7.900
7.900
7.670
7.750
435,069
-0.18(-2.27%)
Oct 18, 2017
7.900
7.980
7.850
7.930
423,315
+0.03(+0.38%)
Oct 17, 2017
7.980
8.050
7.880
7.900
611,446
-0.10(-1.25%)
Oct 16, 2017
8.040
8.100
7.920
8.000
457,330
-0.02(-0.25%)
Oct 13, 2017
8.290
8.290
7.910
8.020
581,831
-0.24(-2.91%)
Oct 12, 2017
8.290
8.350
8.110
8.260
647,722
-0.07(-0.84%)
Oct 11, 2017
8.430
8.500
8.260
8.330
429,582
-0.03(-0.36%)
Oct 10, 2017
8.600
8.640
8.360
8.360
933,689
-0.23(-2.68%)
Oct 09, 2017
8.180
8.690
8.160
8.590
1,912,491
+0.47(+5.79%)
Oct 06, 2017
7.780
8.160
7.710
8.120
1,909,241
+0.30(+3.84%)
Oct 05, 2017
7.750
7.850
7.630
7.820
698,002
+0.10(+1.30%)
Oct 04, 2017
7.700
7.740
7.630
7.720
502,740
-0.02(-0.26%)
Oct 03, 2017
7.540
7.790
7.470
7.740
673,259
+0.25(+3.34%)
Oct 02, 2017
7.510
7.660
7.290
7.490
722,406
-0.10(-1.32%)
Sep 29, 2017
7.540
7.660
7.390
7.590
1,094,691
+0.02(+0.26%)
Sep 28, 2017
7.410
7.580
7.340
7.570
477,003
+0.12(+1.61%)
Sep 27, 2017
7.280
7.470
7.230
7.450
476,876
+0.22(+3.04%)
Sep 26, 2017
7.120
7.290
7.120
7.230
452,833
+0.11(+1.54%)
Sep 25, 2017
7.230
7.250
7.010
7.120
733,543
-0.10(-1.39%)
Sep 22, 2017
7.160
7.255
7.120
7.220
484,459
+0.04(+0.56%)
Sep 21, 2017
7.400
7.400
7.150
7.180
451,933
-0.23(-3.10%)
Sep 20, 2017
7.440
7.440
7.305
7.410
386,811
-0.05(-0.67%)
Sep 19, 2017
7.480
7.480
7.260
7.460
536,885
-0.02(-0.27%)
Sep 18, 2017
7.350
7.550
7.310
7.480
642,043
+0.12(+1.63%)
Sep 15, 2017
7.050
7.480
6.974
7.360
1,129,286
+0.38(+5.44%)
Sep 14, 2017
7.200
7.200
6.810
6.980
1,080,408
-0.24(-3.32%)
Sep 13, 2017
7.500
7.520
7.180
7.220
625,289
-0.31(-4.12%)
Sep 12, 2017
7.400
7.580
7.350
7.530
550,866
+0.18(+2.45%)
Sep 11, 2017
7.570
7.690
7.260
7.350
949,150
-0.18(-2.39%)
Sep 08, 2017
7.770
7.790
7.490
7.530
425,465
-0.29(-3.71%)
Sep 07, 2017
7.730
7.890
7.720
7.820
362,076
+0.09(+1.16%)
Sep 06, 2017
7.800
7.800
7.640
7.730
359,671
-0.07(-0.90%)
Sep 05, 2017
7.760
7.830
7.550
7.800
473,444
+0.00(+0.00%)
Sep 01, 2017
7.720
7.830
7.540
7.800
562,068
+0.09(+1.17%)
Aug 31, 2017
7.610
7.750
7.610
7.710
407,746
+0.10(+1.31%)
Aug 30, 2017
7.480
7.620
7.480
7.610
436,504
+0.15(+2.01%)
Aug 29, 2017
7.490
7.550
7.420
7.460
461,518
-0.13(-1.71%)
Aug 28, 2017
7.530
7.610
7.485
7.590
400,582
+0.07(+0.93%)
Aug 25, 2017
7.680
7.760
7.380
7.520
534,341
-0.14(-1.83%)
Aug 24, 2017
7.650
7.760
7.610
7.660
345,589
+0.06(+0.79%)
Aug 23, 2017
7.560
7.730
7.560
7.600
336,177
+0.00(+0.00%)
Aug 22, 2017
7.590
7.740
7.570
7.600
496,488
+0.02(+0.26%)
Aug 21, 2017
7.610
7.760
7.540
7.580
598,120
-0.06(-0.79%)
Aug 18, 2017
7.610
7.780
7.600
7.640
461,714
-0.03(-0.39%)
Aug 17, 2017
7.760
7.886
7.670
7.670
590,081
-0.11(-1.41%)
Aug 16, 2017
7.830
7.965
7.620
7.780
633,808
+0.00(+0.00%)
Aug 15, 2017
7.710
7.870
7.610
7.780
678,341
+0.07(+0.91%)
Aug 14, 2017
7.800
7.900
7.480
7.710
1,018,622
+0.40(+5.47%)
Aug 11, 2017
7.210
7.435
7.200
7.310
955,622
+0.03(+0.41%)
Aug 10, 2017
8.100
8.230
7.070
7.280
1,938,553
-1.06(-12.71%)
Aug 09, 2017
8.000
8.990
7.760
8.340
3,409,239
+0.92(+12.40%)
Aug 08, 2017
7.380
7.470
7.310
7.420
751,439
-0.01(-0.13%)
Aug 07, 2017
7.300
7.440
7.260
7.430
677,393
+0.10(+1.36%)
Aug 04, 2017
7.260
7.350
7.230
7.330
557,685
+0.08(+1.10%)
Aug 03, 2017
7.410
7.490
7.240
7.250
489,017
-0.14(-1.89%)
Aug 02, 2017
7.590
7.620
7.224
7.390
757,177
-0.19(-2.51%)
Aug 01, 2017
7.500
7.765
7.480
7.580
633,516
+0.12(+1.61%)
Jul 31, 2017
7.520
7.610
7.390
7.460
865,224
-0.04(-0.53%)
Jul 28, 2017
7.700
7.740
7.495
7.500
702,557
-0.26(-3.35%)
Jul 27, 2017
8.210
8.240
7.510
7.760
795,621
-0.42(-5.13%)
Jul 26, 2017
7.860
8.200
7.830
8.180
911,453
+0.32(+4.07%)
Jul 25, 2017
7.680
7.960
7.620
7.860
1,349,414
+0.23(+3.01%)
Jul 24, 2017
7.520
7.700
7.490
7.630
791,526
+0.11(+1.46%)
Jul 21, 2017
7.860
7.890
7.480
7.520
881,439
-0.05(-0.66%)
Jul 20, 2017
7.620
7.660
7.505
7.570
571,391
-0.05(-0.66%)
Jul 19, 2017
7.630
7.690
7.530
7.620
633,161
+0.02(+0.26%)
Jul 18, 2017
7.530
7.640
7.400
7.600
619,699
+0.07(+0.93%)
Jul 17, 2017
7.520
7.690
7.486
7.530
640,549
+0.01(+0.13%)
Jul 14, 2017
7.640
7.670
7.490
7.520
644,561
-0.09(-1.18%)
Jul 13, 2017
7.730
7.730
7.560
7.610
739,732
-0.10(-1.30%)
Jul 12, 2017
7.500
7.786
7.499
7.710
1,005,161
+0.24(+3.21%)
Jul 11, 2017
7.410
7.590
7.370
7.470
1,035,355
+0.04(+0.54%)
Jul 10, 2017
7.260
7.460
6.960
7.430
1,187,495
+0.18(+2.48%)
Jul 07, 2017
7.290
7.350
7.190
7.250
609,090
+0.01(+0.14%)
Jul 06, 2017
7.060
7.370
7.030
7.240
1,281,994
+0.14(+1.97%)
Jul 05, 2017
6.930
7.200
6.920
7.100
931,888
+0.20(+2.90%)
Jul 03, 2017
7.310
7.330
6.860
6.900
491,906
-0.38(-5.22%)
Jun 30, 2017
7.480
7.500
7.250
7.280
776,504
-0.12(-1.62%)
Jun 29, 2017
7.410
7.450
7.160
7.400
1,273,461
-0.06(-0.80%)
Jun 28, 2017
7.200
7.490
6.980
7.460
1,013,563
+0.34(+4.78%)
Jun 27, 2017
7.170
7.270
7.110
7.120
759,693
-0.05(-0.70%)
Jun 26, 2017
7.050
7.440
7.050
7.170
1,676,584
+0.09(+1.27%)
Jun 23, 2017
6.760
7.200
6.730
7.080
7,853,647
+0.31(+4.58%)
Jun 22, 2017
6.780
6.870
6.740
6.770
682,038
-0.02(-0.29%)
Jun 21, 2017
7.190
7.270
6.750
6.790
944,502
-0.41(-5.69%)
Jun 20, 2017
7.300
7.370
7.130
7.200
587,204
-0.07(-0.96%)
Jun 19, 2017
7.150
7.380
7.091
7.270
1,019,002
+0.20(+2.83%)
Jun 16, 2017
6.910
7.470
6.900
7.070
895,809
+0.16(+2.32%)
Jun 15, 2017
6.790
7.045
6.760
6.910
661,606
+0.02(+0.29%)
Jun 14, 2017
7.120
7.190
6.805
6.890
738,803
-0.22(-3.09%)
Jun 13, 2017
6.920
7.200
6.910
7.110
1,170,362
+0.26(+3.80%)
Jun 12, 2017
7.070
7.070
6.570
6.850
732,747
+0.03(+0.44%)
Jun 09, 2017
7.120
7.200
6.760
6.820
809,369
-0.28(-3.94%)
Jun 08, 2017
6.910
7.120
6.910
7.100
588,466
+0.20(+2.90%)
Jun 07, 2017
6.990
7.130
6.830
6.900
634,139
-0.10(-1.43%)
Jun 06, 2017
6.790
7.250
6.650
7.000
1,146,693
+0.15(+2.19%)
Jun 05, 2017
6.680
6.900
6.650
6.850
666,069
+0.12(+1.78%)
Jun 02, 2017
6.730
6.790
6.590
6.730
877,458
-0.02(-0.30%)
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.