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
JMP Group Inc
(NY:
JMP
)
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, 2016
4.254
4.254
4.183
4.214
38,434
-0.01(-0.18%)
May 27, 2016
4.160
4.222
4.222
4.222
35,748
+0.05(+1.12%)
May 26, 2016
4.129
4.195
4.121
4.175
35,819
+0.06(+1.52%)
May 25, 2016
4.098
4.198
4.059
4.113
68,385
+0.02(+0.57%)
May 24, 2016
4.082
4.105
4.074
4.090
23,929
+0.02(+0.38%)
May 23, 2016
4.090
4.113
4.074
4.074
35,031
-0.04(-0.94%)
May 20, 2016
4.113
4.121
4.066
4.113
20,591
+0.04(+0.95%)
May 19, 2016
4.105
4.121
4.067
4.074
20,891
-0.05(-1.13%)
May 18, 2016
4.051
4.121
4.051
4.121
12,928
+0.03(+0.76%)
May 17, 2016
4.043
4.121
4.043
4.090
31,932
+0.02(+0.38%)
May 16, 2016
3.997
4.104
3.997
4.074
23,818
+0.03(+0.77%)
May 13, 2016
3.857
4.059
3.857
4.043
74,229
+0.03(+0.77%)
May 12, 2016
4.028
4.059
3.998
4.012
19,781
+0.01(+0.19%)
May 11, 2016
4.121
4.121
4.004
4.004
55,236
-0.09(-2.27%)
May 10, 2016
3.950
4.113
3.950
4.098
45,877
+0.12(+3.13%)
May 09, 2016
3.919
3.981
3.911
3.973
20,368
+0.02(+0.59%)
May 06, 2016
3.919
3.958
3.880
3.950
171,858
+0.04(+0.99%)
May 05, 2016
3.942
3.958
3.888
3.911
45,164
+0.02(+0.40%)
May 04, 2016
3.904
3.928
3.880
3.896
38,267
-0.02(-0.40%)
May 03, 2016
3.950
3.997
3.911
3.911
48,918
-0.09(-2.14%)
May 02, 2016
3.973
4.028
3.896
3.997
55,580
+0.00(+0.00%)
Apr 29, 2016
4.043
4.043
3.896
3.997
49,243
-0.07(-1.72%)
Apr 28, 2016
4.046
4.082
4.046
4.066
49,208
+0.01(+0.19%)
Apr 27, 2016
4.032
4.082
4.032
4.059
16,889
+0.01(+0.19%)
Apr 26, 2016
4.043
4.090
4.043
4.051
56,339
+0.05(+1.16%)
Apr 25, 2016
4.066
4.066
3.997
4.005
51,917
-0.04(-0.95%)
Apr 22, 2016
4.190
4.190
4.020
4.043
53,550
-0.14(-3.32%)
Apr 21, 2016
4.282
4.321
4.159
4.182
110,371
-0.07(-1.63%)
Apr 20, 2016
4.051
4.383
4.043
4.252
212,296
+0.25(+6.37%)
Apr 19, 2016
4.005
4.043
3.951
3.997
31,493
-0.02(-0.58%)
Apr 18, 2016
3.982
4.051
3.982
4.020
33,561
+0.02(+0.58%)
Apr 15, 2016
3.997
4.028
3.994
3.997
23,137
+0.00(+0.00%)
Apr 14, 2016
4.012
4.024
3.974
3.997
13,103
-0.02(-0.58%)
Apr 13, 2016
3.974
4.028
3.965
4.020
9,561
+0.06(+1.56%)
Apr 12, 2016
3.912
3.974
3.904
3.958
50,420
+0.08(+1.99%)
Apr 11, 2016
3.904
3.918
3.873
3.881
21,930
+0.00(+0.00%)
Apr 08, 2016
3.904
3.904
3.881
3.881
17,460
-0.01(-0.20%)
Apr 07, 2016
3.897
3.904
3.881
3.889
23,887
-0.03(-0.79%)
Apr 06, 2016
3.874
3.927
3.873
3.920
28,172
+0.02(+0.40%)
Apr 05, 2016
3.897
3.943
3.881
3.904
34,092
-0.02(-0.39%)
Apr 04, 2016
3.897
3.935
3.897
3.920
60,617
-0.04(-0.97%)
Apr 01, 2016
3.974
4.012
3.958
3.958
7,857
-0.08(-1.91%)
Mar 31, 2016
4.012
4.051
3.971
4.036
32,292
+0.04(+0.97%)
Mar 30, 2016
3.897
4.043
3.897
3.997
48,803
+0.10(+2.57%)
Mar 29, 2016
3.897
3.974
3.850
3.897
68,931
+0.01(+0.20%)
Mar 28, 2016
3.866
3.996
3.831
3.889
106,268
+0.02(+0.59%)
Mar 24, 2016
3.828
3.866
3.866
3.866
113,515
+0.04(+1.00%)
Mar 23, 2016
3.935
3.935
3.828
3.828
43,333
-0.12(-3.10%)
Mar 22, 2016
3.973
4.019
3.950
3.950
33,073
+0.02(+0.58%)
Mar 21, 2016
3.912
3.981
3.843
3.927
113,948
+0.06(+1.58%)
Mar 18, 2016
3.958
3.965
3.866
3.866
116,729
-0.08(-2.13%)
Mar 17, 2016
3.912
3.958
3.866
3.950
102,161
+0.09(+2.38%)
Mar 16, 2016
3.866
3.887
3.851
3.858
122,023
-0.01(-0.20%)
Mar 15, 2016
3.866
3.889
3.835
3.866
54,836
+0.00(+0.00%)
Mar 14, 2016
3.935
3.958
3.866
3.866
124,686
-0.07(-1.75%)
Mar 11, 2016
3.935
3.973
3.904
3.935
45,078
-0.02(-0.58%)
Mar 10, 2016
3.935
3.958
3.866
3.958
88,453
+0.05(+1.37%)
Mar 09, 2016
3.904
3.973
3.866
3.904
33,188
+0.04(+0.99%)
Mar 08, 2016
4.004
4.034
3.866
3.866
30,805
-0.13(-3.26%)
Mar 07, 2016
3.920
4.019
3.920
3.996
15,475
+0.08(+1.95%)
Mar 04, 2016
3.950
3.996
3.912
3.920
54,804
-0.01(-0.20%)
Mar 03, 2016
3.965
4.027
3.927
3.927
49,238
-0.01(-0.19%)
Mar 02, 2016
3.912
3.981
3.874
3.935
26,250
+0.02(+0.39%)
Mar 01, 2016
3.876
3.950
3.835
3.920
53,399
+0.09(+2.40%)
Feb 29, 2016
3.881
3.920
3.812
3.828
57,016
-0.05(-1.19%)
Feb 26, 2016
3.874
3.965
3.843
3.874
20,398
+0.01(+0.20%)
Feb 25, 2016
3.851
3.897
3.828
3.866
27,012
+0.00(+0.00%)
Feb 24, 2016
3.858
3.927
3.798
3.866
38,165
-0.04(-0.97%)
Feb 23, 2016
4.018
4.018
3.874
3.904
30,614
-0.09(-2.28%)
Feb 22, 2016
4.063
4.132
3.987
3.995
53,137
+0.01(+0.19%)
Feb 19, 2016
3.949
4.056
3.949
3.987
46,346
+0.06(+1.55%)
Feb 18, 2016
3.927
3.995
3.874
3.927
74,962
+0.05(+1.37%)
Feb 17, 2016
3.904
4.025
3.836
3.874
138,797
+0.01(+0.20%)
Feb 16, 2016
3.851
3.874
3.828
3.866
46,309
+0.08(+2.00%)
Feb 12, 2016
3.836
3.790
3.790
3.790
82,552
-0.12(-3.11%)
Feb 11, 2016
3.782
3.934
3.760
3.912
46,615
+0.10(+2.59%)
Feb 10, 2016
3.798
3.965
3.798
3.813
46,505
-0.01(-0.20%)
Feb 09, 2016
3.767
3.836
3.767
3.820
35,355
+0.00(+0.00%)
Feb 08, 2016
3.904
3.919
3.767
3.820
67,728
-0.07(-1.76%)
Feb 05, 2016
4.041
4.051
3.866
3.889
25,661
-0.13(-3.21%)
Feb 04, 2016
3.942
4.031
3.934
4.018
40,291
+0.05(+1.15%)
Feb 03, 2016
3.980
4.035
3.904
3.972
78,775
+0.00(+0.00%)
Feb 02, 2016
4.162
4.162
3.972
3.972
64,764
-0.19(-4.56%)
Feb 01, 2016
4.177
4.185
4.018
4.162
48,597
-0.02(-0.54%)
Jan 29, 2016
4.261
4.295
4.185
4.185
42,857
-0.08(-1.78%)
Jan 28, 2016
4.322
4.322
4.215
4.261
80,632
-0.07(-1.58%)
Jan 27, 2016
4.443
4.458
4.284
4.329
104,860
+0.02(+0.35%)
Jan 26, 2016
4.246
4.329
4.217
4.314
102,087
+0.07(+1.60%)
Jan 25, 2016
4.216
4.322
4.103
4.246
84,750
+0.03(+0.72%)
Jan 22, 2016
4.156
4.216
4.126
4.216
74,768
+0.11(+2.76%)
Jan 21, 2016
4.035
4.118
4.027
4.103
56,556
+0.04(+0.93%)
Jan 20, 2016
4.058
4.103
3.892
4.065
245,630
-0.02(-0.55%)
Jan 19, 2016
4.035
4.156
4.027
4.088
131,335
+0.00(+0.00%)
Jan 15, 2016
3.990
4.088
4.088
4.088
316,889
-0.12(-2.87%)
Jan 14, 2016
4.103
4.216
4.103
4.208
67,321
+0.08(+2.01%)
Jan 13, 2016
4.148
4.171
4.111
4.126
78,231
+0.01(+0.18%)
Jan 12, 2016
4.148
4.148
4.073
4.118
98,827
-0.01(-0.18%)
Jan 11, 2016
4.058
4.201
4.027
4.126
127,412
+0.07(+1.67%)
Jan 08, 2016
4.027
4.118
4.005
4.058
82,348
+0.09(+2.28%)
Jan 07, 2016
3.851
4.012
3.794
3.967
131,708
+0.09(+2.33%)
Jan 06, 2016
3.960
4.118
3.846
3.877
216,975
-0.09(-2.28%)
Jan 05, 2016
4.156
4.156
3.967
3.967
251,257
-0.17(-4.01%)
Jan 04, 2016
4.171
4.171
4.066
4.133
100,280
+0.02(+0.37%)
Dec 31, 2015
4.080
4.118
4.118
4.118
422,563
+0.02(+0.37%)
Dec 30, 2015
3.854
4.276
3.854
4.103
315,595
+0.17(+4.41%)
Dec 29, 2015
4.058
4.110
3.899
3.929
169,911
-0.10(-2.43%)
Dec 28, 2015
4.102
4.155
3.840
4.027
124,332
-0.09(-2.18%)
Dec 24, 2015
4.080
4.117
4.117
4.117
10,953
-0.03(-0.72%)
Dec 23, 2015
4.125
4.155
4.117
4.147
42,173
+0.01(+0.36%)
Dec 22, 2015
4.162
4.215
4.117
4.132
55,181
-0.02(-0.54%)
Dec 21, 2015
4.237
4.237
4.155
4.155
27,571
+0.00(+0.00%)
Dec 18, 2015
4.200
4.252
4.155
4.155
70,849
+0.00(+0.00%)
Dec 17, 2015
4.282
4.286
4.155
4.155
49,549
-0.08(-1.94%)
Dec 16, 2015
4.080
4.256
4.080
4.237
67,411
+0.21(+5.20%)
Dec 15, 2015
3.885
4.110
3.885
4.027
70,348
+0.08(+2.09%)
Dec 14, 2015
4.102
4.102
3.930
3.945
65,402
-0.16(-3.83%)
Dec 11, 2015
4.162
4.207
4.087
4.102
92,412
-0.17(-4.03%)
Dec 10, 2015
4.237
4.327
4.222
4.274
53,984
+0.07(+1.60%)
Dec 09, 2015
4.349
4.349
4.200
4.207
64,552
-0.13(-3.10%)
Dec 08, 2015
4.304
4.402
4.170
4.342
100,804
+0.06(+1.40%)
Dec 07, 2015
4.432
4.432
4.241
4.282
98,982
-0.18(-4.03%)
Dec 04, 2015
4.544
4.604
4.462
4.462
205,537
-0.10(-2.13%)
Dec 03, 2015
4.604
4.611
4.537
4.559
34,337
-0.04(-0.81%)
Dec 02, 2015
4.641
4.641
4.559
4.596
59,020
-0.04(-0.81%)
Dec 01, 2015
4.649
4.671
4.611
4.634
13,495
+0.01(+0.16%)
Nov 30, 2015
4.671
4.716
4.619
4.626
16,999
-0.04(-0.80%)
Nov 27, 2015
4.656
4.679
4.626
4.664
14,459
+0.01(+0.32%)
Nov 25, 2015
4.634
4.649
4.649
4.649
34,731
+0.01(+0.16%)
Nov 24, 2015
4.634
4.660
4.612
4.641
17,925
+0.00(+0.00%)
Nov 23, 2015
4.612
4.649
4.612
4.641
26,606
-0.01(-0.16%)
Nov 20, 2015
4.641
4.676
4.626
4.649
27,738
-0.01(-0.32%)
Nov 19, 2015
4.671
4.671
4.574
4.664
52,429
+0.01(+0.32%)
Nov 18, 2015
4.677
4.678
4.649
4.649
41,845
+0.01(+0.16%)
Nov 17, 2015
4.589
4.701
4.589
4.641
49,432
-0.02(-0.48%)
Nov 16, 2015
4.574
4.664
4.552
4.664
38,461
+0.08(+1.79%)
Nov 13, 2015
4.626
4.693
4.574
4.582
80,064
-0.03(-0.65%)
Nov 12, 2015
4.678
4.678
4.589
4.612
23,585
-0.11(-2.36%)
Nov 11, 2015
4.835
4.835
4.664
4.723
20,034
-0.10(-2.16%)
Nov 10, 2015
4.745
4.857
4.685
4.827
72,585
+0.05(+1.09%)
Nov 09, 2015
4.701
4.790
4.679
4.775
130,935
+0.07(+1.58%)
Nov 06, 2015
4.604
4.727
4.597
4.701
69,959
+0.10(+2.10%)
Nov 05, 2015
4.589
4.613
4.574
4.604
26,025
-0.01(-0.16%)
Nov 04, 2015
4.708
4.708
4.589
4.612
43,921
-0.04(-0.96%)
Nov 03, 2015
4.709
4.716
4.649
4.656
56,723
-0.04(-0.95%)
Nov 02, 2015
4.626
4.723
4.597
4.701
18,738
+0.12(+2.60%)
Oct 30, 2015
4.604
4.649
4.545
4.582
96,704
-0.01(-0.16%)
Oct 29, 2015
4.619
4.626
4.559
4.589
87,102
-0.02(-0.40%)
Oct 28, 2015
4.503
4.678
4.500
4.608
55,404
+0.06(+1.39%)
Oct 27, 2015
4.604
4.604
4.508
4.545
43,998
-0.03(-0.65%)
Oct 26, 2015
4.611
4.619
4.500
4.574
140,442
-0.06(-1.28%)
Oct 23, 2015
4.921
4.921
4.582
4.633
166,794
-0.24(-5.00%)
Oct 22, 2015
4.885
4.892
4.840
4.877
49,803
+0.07(+1.38%)
Oct 21, 2015
4.803
4.851
4.766
4.811
52,549
+0.01(+0.15%)
Oct 20, 2015
4.796
4.951
4.774
4.803
100,381
+0.00(+0.00%)
Oct 19, 2015
4.722
4.818
4.722
4.803
94,563
+0.05(+1.09%)
Oct 16, 2015
4.781
4.781
4.722
4.752
46,420
+0.02(+0.47%)
Oct 15, 2015
4.766
4.766
4.700
4.729
31,602
+0.02(+0.47%)
Oct 14, 2015
4.729
4.729
4.619
4.707
39,928
+0.01(+0.16%)
Oct 13, 2015
4.818
4.818
4.692
4.700
44,217
-0.04(-0.78%)
Oct 12, 2015
4.759
4.759
4.663
4.737
5,025
+0.01(+0.16%)
Oct 09, 2015
4.752
4.759
4.678
4.729
30,495
-0.01(-0.31%)
Oct 08, 2015
4.766
4.848
4.685
4.744
42,261
-0.07(-1.53%)
Oct 07, 2015
4.951
4.951
4.818
4.818
34,226
-0.07(-1.51%)
Oct 06, 2015
4.877
4.907
4.862
4.892
12,808
-0.04(-0.90%)
Oct 05, 2015
4.911
4.966
4.911
4.936
32,182
+0.07(+1.37%)
Oct 02, 2015
4.737
4.899
4.648
4.870
48,204
+0.12(+2.49%)
Oct 01, 2015
4.663
4.796
4.638
4.752
60,720
+0.16(+3.54%)
Sep 30, 2015
4.715
4.737
4.589
4.589
45,988
-0.06(-1.27%)
Sep 29, 2015
4.596
4.685
4.596
4.648
29,776
+0.04(+0.96%)
Sep 28, 2015
4.589
4.655
4.589
4.604
78,073
+0.01(+0.16%)
Sep 25, 2015
4.516
4.618
4.501
4.596
292,139
+0.10(+2.12%)
Sep 24, 2015
4.596
4.648
4.501
4.501
139,056
-0.12(-2.70%)
Sep 23, 2015
4.699
4.706
4.618
4.626
223,655
-0.06(-1.25%)
Sep 22, 2015
4.824
4.861
4.677
4.684
138,327
-0.16(-3.33%)
Sep 21, 2015
4.963
4.963
4.714
4.846
85,879
-0.14(-2.80%)
Sep 18, 2015
4.817
4.985
4.787
4.985
86,749
+0.11(+2.26%)
Sep 17, 2015
4.897
4.918
4.875
4.875
30,729
-0.02(-0.45%)
Sep 16, 2015
4.919
4.919
4.861
4.897
29,181
+0.01(+0.15%)
Sep 15, 2015
4.831
4.905
4.831
4.890
35,899
+0.07(+1.52%)
Sep 14, 2015
4.773
4.839
4.751
4.817
26,631
+0.01(+0.31%)
Sep 11, 2015
4.905
4.905
4.699
4.802
71,569
-0.10(-1.95%)
Sep 10, 2015
4.846
4.929
4.780
4.897
47,487
+0.04(+0.91%)
Sep 09, 2015
5.037
5.037
4.846
4.853
79,292
-0.12(-2.51%)
Sep 08, 2015
5.009
5.009
4.971
4.978
25,137
+0.02(+0.44%)
Sep 04, 2015
5.088
4.956
4.956
4.956
69,050
-0.21(-3.98%)
Sep 03, 2015
5.169
5.176
5.125
5.162
55,790
+0.04(+0.86%)
Sep 02, 2015
5.235
5.235
5.088
5.118
147,004
-0.07(-1.41%)
Sep 01, 2015
5.213
5.279
5.169
5.191
53,880
-0.06(-1.12%)
Aug 31, 2015
5.279
5.353
5.250
5.250
26,212
-0.07(-1.24%)
Aug 28, 2015
5.228
5.331
5.221
5.316
24,419
+0.03(+0.56%)
Aug 27, 2015
5.360
5.360
5.257
5.287
77,796
-0.01(-0.28%)
Aug 26, 2015
5.389
5.389
5.257
5.301
46,321
+0.03(+0.55%)
Aug 25, 2015
5.294
5.309
5.228
5.272
69,082
+0.05(+0.98%)
Aug 24, 2015
5.184
5.294
5.133
5.221
125,845
-0.04(-0.69%)
Aug 21, 2015
5.257
5.294
5.192
5.257
42,176
+0.00(+0.00%)
Aug 20, 2015
5.301
5.367
5.257
5.257
30,867
-0.06(-1.10%)
Aug 19, 2015
5.367
5.367
5.301
5.316
23,260
-0.05(-0.95%)
Aug 18, 2015
5.374
5.396
5.338
5.367
17,243
-0.03(-0.54%)
Aug 17, 2015
5.368
5.403
5.341
5.396
13,675
+0.01(+0.14%)
Aug 14, 2015
5.440
5.493
5.330
5.389
53,250
-0.02(-0.40%)
Aug 13, 2015
5.367
5.491
5.367
5.411
33,611
+0.07(+1.23%)
Aug 12, 2015
5.345
5.374
5.294
5.345
43,565
+0.01(+0.27%)
Aug 11, 2015
5.433
5.433
5.294
5.330
30,349
-0.11(-2.01%)
Aug 10, 2015
5.323
5.476
5.294
5.440
52,008
+0.16(+3.04%)
Aug 07, 2015
5.382
5.418
5.265
5.279
36,807
-0.10(-1.90%)
Aug 06, 2015
5.462
5.462
5.352
5.382
17,246
-0.04(-0.67%)
Aug 05, 2015
5.433
5.469
5.348
5.418
20,334
+0.04(+0.68%)
Aug 04, 2015
5.403
5.403
5.344
5.382
22,248
-0.05(-0.94%)
Aug 03, 2015
5.396
5.455
5.338
5.433
35,263
+0.09(+1.64%)
Jul 31, 2015
5.440
5.484
5.338
5.345
95,406
-0.20(-3.56%)
Jul 30, 2015
5.418
5.542
5.396
5.542
71,374
+0.15(+2.85%)
Jul 29, 2015
5.389
5.615
5.389
5.389
271,053
+0.07(+1.23%)
Jul 28, 2015
5.330
5.395
5.280
5.323
107,769
-0.01(-0.14%)
Jul 27, 2015
5.135
5.338
5.135
5.330
208,435
+0.12(+2.22%)
Jul 24, 2015
5.468
5.482
5.178
5.215
194,884
-0.10(-1.90%)
Jul 23, 2015
5.294
5.316
5.222
5.316
92,358
+0.07(+1.38%)
Jul 22, 2015
5.157
5.284
5.157
5.244
33,118
+0.07(+1.40%)
Jul 21, 2015
5.316
5.323
5.171
5.171
20,150
-0.04(-0.83%)
Jul 20, 2015
5.265
5.367
5.193
5.215
108,272
-0.02(-0.41%)
Jul 17, 2015
5.244
5.244
5.207
5.236
25,175
+0.04(+0.70%)
Jul 16, 2015
5.178
5.251
5.171
5.200
52,275
-0.01(-0.28%)
Jul 15, 2015
5.186
5.258
5.171
5.215
284,630
+0.06(+1.12%)
Jul 14, 2015
5.171
5.253
5.157
5.157
46,691
-0.02(-0.42%)
Jul 13, 2015
5.272
5.290
5.165
5.178
108,406
-0.10(-1.92%)
Jul 10, 2015
5.258
5.280
5.232
5.280
42,788
+0.07(+1.39%)
Jul 09, 2015
5.265
5.265
5.186
5.207
36,125
+0.04(+0.70%)
Jul 08, 2015
5.229
5.229
5.157
5.171
49,672
-0.06(-1.11%)
Jul 07, 2015
5.381
5.381
5.084
5.229
209,548
-0.12(-2.17%)
Jul 06, 2015
5.410
5.509
5.236
5.345
133,306
-0.17(-3.02%)
Jul 02, 2015
5.569
5.511
5.511
5.511
85,032
-0.11(-1.93%)
Jul 01, 2015
5.757
5.866
5.547
5.620
49,161
-0.02(-0.38%)
Jun 30, 2015
5.678
5.829
5.641
5.641
45,054
-0.01(-0.13%)
Jun 29, 2015
5.880
5.880
5.641
5.649
60,902
-0.22(-3.70%)
Jun 26, 2015
5.873
5.916
5.818
5.866
34,118
+0.04(+0.71%)
Jun 25, 2015
5.767
5.868
5.767
5.824
49,795
+0.01(+0.25%)
Jun 24, 2015
5.817
5.826
5.745
5.810
50,804
+0.02(+0.37%)
Jun 23, 2015
5.666
5.853
5.666
5.788
107,164
+0.12(+2.16%)
Jun 22, 2015
5.565
5.687
5.522
5.666
69,656
+0.12(+2.08%)
Jun 19, 2015
5.580
5.653
5.508
5.551
29,864
-0.01(-0.13%)
Jun 18, 2015
5.659
5.680
5.551
5.558
47,964
-0.04(-0.77%)
Jun 17, 2015
5.652
5.680
5.580
5.601
53,918
-0.05(-0.89%)
Jun 16, 2015
5.616
5.652
5.536
5.652
51,470
+0.04(+0.64%)
Jun 15, 2015
5.623
5.652
5.584
5.616
68,133
+0.03(+0.52%)
Jun 12, 2015
5.536
5.608
5.536
5.587
56,147
+0.07(+1.31%)
Jun 11, 2015
5.436
5.536
5.436
5.515
63,938
+0.01(+0.13%)
Jun 10, 2015
5.450
5.508
5.400
5.508
76,245
+0.09(+1.73%)
Jun 09, 2015
5.421
5.490
5.400
5.414
39,637
-0.02(-0.40%)
Jun 08, 2015
5.407
5.468
5.407
5.436
32,797
-0.01(-0.26%)
Jun 05, 2015
5.529
5.529
5.414
5.450
39,223
-0.04(-0.79%)
Jun 04, 2015
5.536
5.544
5.479
5.493
21,657
-0.04(-0.65%)
Jun 03, 2015
5.479
5.536
5.436
5.529
59,804
+0.13(+2.40%)
Jun 02, 2015
5.421
5.453
5.292
5.400
73,697
+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.