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
Protalix Biotherapeutics
(NY:
PLX
)
1.190
+0.070 (+6.25%)
Official Closing Price
Updated: 8:00 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
4.500
5.200
4.395
4.858
160,884
+0.41(+9.17%)
May 30, 2018
4.410
4.600
4.410
4.450
33,935
+0.01(+0.27%)
May 29, 2018
4.449
4.500
4.360
4.438
14,332
-0.03(-0.72%)
May 25, 2018
4.470
4.470
4.470
0
+0.19(+4.49%)
May 24, 2018
4.327
4.400
4.171
4.278
17,684
-0.02(-0.49%)
May 23, 2018
4.294
4.372
4.200
4.299
31,457
-0.10(-2.30%)
May 22, 2018
4.250
4.598
4.202
4.400
28,679
+0.15(+3.53%)
May 21, 2018
4.298
4.300
4.200
4.250
25,920
-0.05(-1.16%)
May 18, 2018
4.300
4.400
4.190
4.300
15,562
+0.10(+2.38%)
May 17, 2018
4.205
4.299
4.150
4.200
20,598
-0.05(-1.11%)
May 16, 2018
4.380
4.381
4.155
4.247
25,320
-0.15(-3.32%)
May 15, 2018
4.400
4.500
4.300
4.393
35,463
-0.11(-2.40%)
May 14, 2018
4.489
4.740
4.460
4.501
35,196
-0.02(-0.44%)
May 11, 2018
4.200
4.800
4.112
4.521
92,582
+0.42(+10.27%)
May 10, 2018
4.050
4.300
4.014
4.100
41,271
+0.10(+2.50%)
May 09, 2018
4.101
4.131
3.900
4.000
40,585
-0.01(-0.25%)
May 08, 2018
4.110
4.150
3.875
4.010
37,447
-0.14(-3.35%)
May 07, 2018
4.200
4.348
4.110
4.149
17,670
-0.05(-1.21%)
May 04, 2018
4.050
4.388
4.050
4.200
14,816
+0.12(+3.07%)
May 03, 2018
4.250
4.388
4.032
4.075
46,450
-0.22(-5.21%)
May 02, 2018
4.000
4.300
4.000
4.299
21,877
+0.25(+6.15%)
May 01, 2018
4.100
4.100
4.000
4.050
26,529
-0.05(-1.22%)
Apr 30, 2018
4.200
4.200
4.000
4.100
42,710
-0.10(-2.26%)
Apr 27, 2018
4.200
4.387
4.152
4.195
25,913
-0.01(-0.24%)
Apr 26, 2018
4.200
4.388
4.200
4.205
15,918
-0.09(-2.21%)
Apr 25, 2018
4.220
4.479
4.200
4.300
49,932
-0.02(-0.37%)
Apr 24, 2018
4.280
4.476
4.253
4.316
38,697
+0.02(+0.37%)
Apr 23, 2018
4.420
4.490
4.220
4.300
51,275
+0.04(+0.99%)
Apr 20, 2018
4.400
4.476
4.255
4.258
37,355
-0.15(-3.40%)
Apr 19, 2018
4.500
4.580
4.221
4.408
33,083
-0.09(-2.04%)
Apr 18, 2018
4.410
4.690
4.410
4.500
13,050
+0.00(+0.00%)
Apr 17, 2018
4.500
4.690
4.400
4.500
55,814
-0.01(-0.24%)
Apr 16, 2018
4.700
4.700
4.500
4.511
28,179
-0.19(-4.02%)
Apr 13, 2018
4.450
4.900
4.300
4.700
112,052
+0.30(+6.82%)
Apr 12, 2018
4.250
4.579
4.250
4.400
70,089
-0.08(-1.83%)
Apr 11, 2018
4.426
4.697
4.400
4.482
29,435
-0.19(-4.17%)
Apr 10, 2018
4.890
4.890
4.341
4.677
99,888
-0.18(-3.77%)
Apr 09, 2018
4.722
5.100
4.415
4.860
107,673
+0.26(+5.68%)
Apr 06, 2018
4.480
4.740
4.411
4.599
73,253
+0.12(+2.66%)
Apr 05, 2018
4.300
4.600
4.200
4.480
71,147
+0.08(+1.82%)
Apr 04, 2018
4.725
4.730
4.250
4.400
93,873
-0.34(-7.21%)
Apr 03, 2018
5.100
5.200
4.600
4.742
145,409
-0.38(-7.40%)
Apr 02, 2018
5.300
5.300
5.050
5.121
55,486
-0.28(-5.15%)
Mar 29, 2018
5.399
5.399
5.399
0
+0.26(+5.02%)
Mar 28, 2018
5.150
5.260
5.018
5.141
63,833
-0.06(-1.13%)
Mar 27, 2018
5.300
5.400
5.150
5.200
93,513
-0.13(-2.44%)
Mar 26, 2018
5.500
5.850
5.271
5.330
151,403
-0.27(-4.80%)
Mar 23, 2018
5.620
5.799
5.257
5.599
67,418
-0.00(-0.05%)
Mar 22, 2018
5.715
5.800
5.602
5.602
72,687
-0.24(-4.12%)
Mar 21, 2018
5.700
6.103
5.700
5.843
113,015
+0.09(+1.55%)
Mar 20, 2018
5.858
6.000
5.659
5.754
102,072
-0.17(-2.89%)
Mar 19, 2018
5.910
6.159
5.672
5.925
142,754
+0.04(+0.63%)
Mar 16, 2018
5.900
5.900
5.600
5.888
58,745
+0.19(+3.30%)
Mar 15, 2018
5.920
6.100
5.600
5.700
122,709
-0.10(-1.72%)
Mar 14, 2018
6.500
6.510
5.694
5.800
303,741
-0.61(-9.56%)
Mar 13, 2018
6.950
6.950
6.350
6.413
295,389
-0.29(-4.28%)
Mar 12, 2018
6.800
7.050
6.678
6.700
77,713
-0.20(-2.90%)
Mar 09, 2018
6.969
7.065
6.722
6.900
58,526
-0.07(-1.02%)
Mar 08, 2018
6.686
7.100
6.538
6.971
108,967
+0.22(+3.27%)
Mar 07, 2018
6.750
46,679
+0.16(+2.37%)
Mar 06, 2018
6.629
6.919
6.558
6.594
40,601
-0.25(-3.65%)
Mar 05, 2018
6.570
6.900
6.568
6.844
60,953
+0.14(+2.15%)
Mar 02, 2018
6.700
6.700
6.500
6.700
41,186
+0.00(+0.00%)
Mar 01, 2018
6.536
6.785
6.501
6.700
27,765
-0.01(-0.09%)
Feb 28, 2018
6.590
6.706
6.500
6.706
39,368
+0.11(+1.67%)
Feb 27, 2018
6.700
6.790
6.540
6.596
31,342
-0.11(-1.58%)
Feb 26, 2018
6.701
6.900
6.700
6.702
29,430
+0.00(+0.01%)
Feb 23, 2018
6.750
6.900
6.680
6.701
21,687
+0.00(+0.01%)
Feb 22, 2018
6.850
6.998
6.528
6.700
30,386
-0.12(-1.70%)
Feb 21, 2018
6.300
6.899
6.300
6.816
31,668
+0.16(+2.39%)
Feb 20, 2018
6.600
6.680
6.600
6.657
20,834
+0.06(+0.96%)
Feb 16, 2018
6.594
6.594
6.594
0
+0.05(+0.83%)
Feb 15, 2018
6.500
6.700
6.500
6.540
38,490
+0.04(+0.63%)
Feb 14, 2018
6.241
6.500
6.211
6.499
61,661
+0.40(+6.52%)
Feb 13, 2018
6.500
6.559
6.000
6.101
40,965
-0.50(-7.52%)
Feb 12, 2018
6.460
6.600
6.350
6.597
41,271
+0.30(+4.80%)
Feb 09, 2018
6.435
6.500
6.000
6.295
60,299
-0.19(-2.88%)
Feb 08, 2018
6.600
6.750
6.400
6.482
41,962
-0.02(-0.26%)
Feb 07, 2018
6.350
6.599
6.250
6.499
46,912
+0.09(+1.48%)
Feb 06, 2018
6.299
6.600
6.000
6.404
97,840
+0.02(+0.36%)
Feb 05, 2018
6.600
6.704
6.101
6.381
120,279
-0.38(-5.56%)
Feb 02, 2018
6.700
6.899
6.540
6.757
133,710
-0.09(-1.36%)
Feb 01, 2018
7.000
7.000
6.793
6.850
58,232
-0.05(-0.72%)
Jan 31, 2018
7.200
7.200
6.813
6.900
139,153
+0.00(+0.00%)
Jan 30, 2018
6.800
7.000
6.750
6.900
49,902
-0.27(-3.77%)
Jan 29, 2018
6.800
7.400
6.800
7.170
203,544
+0.31(+4.52%)
Jan 26, 2018
6.800
7.000
6.538
6.860
125,074
-0.03(-0.44%)
Jan 25, 2018
6.900
7.000
6.820
6.890
59,406
-0.01(-0.14%)
Jan 24, 2018
7.100
7.100
6.900
6.900
57,592
-0.20(-2.83%)
Jan 23, 2018
7.150
7.190
6.907
7.101
134,078
+0.20(+2.91%)
Jan 22, 2018
6.900
7.000
6.900
6.900
47,873
-0.17(-2.34%)
Jan 19, 2018
7.029
7.186
6.900
7.065
38,269
+0.08(+1.17%)
Jan 18, 2018
7.000
7.081
6.950
6.983
50,292
-0.12(-1.65%)
Jan 17, 2018
7.227
7.319
7.050
7.100
64,357
-0.23(-3.11%)
Jan 16, 2018
7.470
7.499
7.151
7.328
119,780
-0.05(-0.70%)
Jan 12, 2018
7.380
7.380
7.380
0
+0.30(+4.24%)
Jan 11, 2018
6.950
7.195
6.950
7.080
156,056
+0.08(+1.14%)
Jan 10, 2018
7.200
7.205
7.000
7.000
148,643
-0.20(-2.78%)
Jan 09, 2018
7.270
7.400
7.118
7.200
93,591
-0.07(-0.98%)
Jan 08, 2018
7.600
7.600
6.999
7.271
234,738
-0.11(-1.54%)
Jan 05, 2018
7.300
7.650
7.201
7.385
254,114
+0.18(+2.57%)
Jan 04, 2018
7.300
7.300
7.020
7.200
62,837
+0.06(+0.84%)
Jan 03, 2018
7.004
7.299
6.899
7.140
145,468
+0.20(+2.90%)
Jan 02, 2018
7.100
7.198
6.941
6.939
218,567
+0.33(+4.95%)
Dec 29, 2017
6.612
6.612
6.612
0
-0.09(-1.33%)
Dec 28, 2017
6.526
6.820
6.439
6.701
120,851
+0.10(+1.55%)
Dec 27, 2017
6.900
6.900
6.312
6.599
175,921
+0.05(+0.72%)
Dec 26, 2017
6.501
6.622
6.350
6.552
88,824
+0.18(+2.86%)
Dec 22, 2017
6.200
6.650
6.200
6.370
46,540
+0.17(+2.76%)
Dec 21, 2017
6.139
6.200
6.080
6.199
43,761
+0.05(+0.81%)
Dec 20, 2017
6.062
6.149
5.911
6.149
59,155
+0.16(+2.71%)
Dec 19, 2017
6.011
6.100
5.823
5.987
112,991
-0.15(-2.38%)
Dec 18, 2017
6.161
6.200
6.051
6.133
109,902
+0.00(+0.05%)
Dec 15, 2017
6.200
6.200
6.057
6.130
74,105
-0.06(-0.92%)
Dec 14, 2017
6.150
6.279
6.057
6.187
39,587
-0.01(-0.21%)
Dec 13, 2017
6.200
6.390
6.150
6.200
46,465
+0.00(+0.00%)
Dec 12, 2017
6.300
6.376
6.050
6.200
65,542
-0.20(-3.13%)
Dec 11, 2017
6.102
6.571
6.102
6.400
84,562
+0.20(+3.23%)
Dec 08, 2017
6.500
6.500
6.177
6.200
155,480
-0.28(-4.34%)
Dec 07, 2017
6.600
6.756
6.437
6.481
90,250
-0.12(-1.80%)
Dec 06, 2017
6.650
6.699
6.600
6.600
43,031
-0.10(-1.52%)
Dec 05, 2017
6.800
6.880
6.655
6.702
56,662
-0.10(-1.44%)
Dec 04, 2017
7.000
7.000
6.800
6.800
45,203
-0.10(-1.45%)
Dec 01, 2017
6.976
6.995
6.650
6.900
49,676
+0.00(+0.00%)
Nov 30, 2017
6.900
7.100
6.725
6.900
92,724
+0.00(+0.00%)
Nov 29, 2017
7.070
7.238
6.630
6.900
183,538
-0.10(-1.43%)
Nov 28, 2017
7.400
7.400
6.895
7.000
112,792
-0.30(-4.11%)
Nov 27, 2017
7.411
7.450
7.140
7.300
142,116
+0.18(+2.47%)
Nov 24, 2017
7.060
7.300
6.911
7.124
68,962
+0.17(+2.49%)
Nov 22, 2017
7.200
7.200
6.700
6.951
127,261
-0.21(-2.88%)
Nov 21, 2017
7.211
7.465
7.001
7.157
78,982
+0.01(+0.10%)
Nov 20, 2017
6.900
7.322
6.900
7.150
191,778
+0.45(+6.72%)
Nov 17, 2017
6.600
6.870
6.600
6.700
59,652
+0.10(+1.52%)
Nov 16, 2017
6.680
7.000
6.600
6.600
69,619
-0.13(-1.92%)
Nov 15, 2017
6.700
6.900
6.680
6.729
48,989
-0.08(-1.20%)
Nov 14, 2017
7.200
7.300
6.702
6.811
105,212
-0.39(-5.40%)
Nov 13, 2017
7.100
7.397
7.100
7.200
95,210
+0.26(+3.78%)
Nov 10, 2017
6.800
7.100
6.800
6.938
71,861
+0.12(+1.73%)
Nov 09, 2017
6.851
6.987
6.745
6.820
100,354
-0.28(-3.98%)
Nov 08, 2017
7.300
7.470
6.955
7.103
117,730
-0.20(-2.70%)
Nov 07, 2017
7.281
7.491
7.202
7.300
89,612
-0.27(-3.54%)
Nov 06, 2017
7.600
7.700
7.350
7.568
85,559
-0.11(-1.48%)
Nov 03, 2017
8.000
8.000
7.500
7.682
77,681
-0.06(-0.75%)
Nov 02, 2017
7.768
7.800
7.489
7.740
67,627
+0.04(+0.52%)
Nov 01, 2017
7.900
8.000
7.230
7.700
87,532
-0.08(-0.96%)
Oct 31, 2017
7.100
7.989
7.000
7.775
255,348
+0.77(+10.94%)
Oct 30, 2017
7.218
6.751
7.008
144,851
-0.14(-1.99%)
Oct 27, 2017
7.300
7.300
7.000
7.150
55,588
-0.13(-1.73%)
Oct 26, 2017
7.102
7.300
7.047
7.276
79,905
+0.08(+1.06%)
Oct 25, 2017
7.350
7.450
7.000
7.200
122,304
-0.14(-1.93%)
Oct 24, 2017
7.200
7.600
7.150
7.342
144,396
+0.19(+2.69%)
Oct 23, 2017
7.900
7.900
6.855
7.150
238,100
-0.75(-9.49%)
Oct 20, 2017
8.100
8.100
7.650
7.900
123,207
+0.09(+1.15%)
Oct 19, 2017
8.000
8.197
7.618
7.810
263,139
-0.49(-5.90%)
Oct 18, 2017
9.200
9.200
7.600
8.300
2,533,433
+1.76(+26.91%)
Oct 17, 2017
6.200
6.700
6.000
6.540
170,367
+0.54(+9.00%)
Oct 16, 2017
5.956
6.190
5.800
6.000
83,120
+0.20(+3.45%)
Oct 13, 2017
5.800
6.132
5.650
5.800
60,345
+0.05(+0.87%)
Oct 12, 2017
5.800
5.900
5.750
5.750
37,941
-0.11(-1.88%)
Oct 11, 2017
5.800
5.994
5.800
5.860
18,170
-0.04(-0.68%)
Oct 10, 2017
6.000
6.004
5.751
5.900
40,519
-0.10(-1.67%)
Oct 09, 2017
6.100
6.132
5.700
6.000
57,438
-0.10(-1.64%)
Oct 06, 2017
6.120
6.279
5.900
6.100
40,476
-0.05(-0.85%)
Oct 05, 2017
6.450
6.450
6.101
6.152
40,776
-0.14(-2.30%)
Oct 04, 2017
5.900
6.385
5.900
6.297
72,278
+0.20(+3.23%)
Oct 03, 2017
6.120
6.200
5.950
6.100
54,207
+0.01(+0.15%)
Oct 02, 2017
6.000
6.197
5.813
6.091
73,844
+0.29(+5.02%)
Sep 29, 2017
5.800
6.099
5.712
5.800
36,528
-0.14(-2.36%)
Sep 28, 2017
5.960
6.099
5.800
5.940
38,869
+0.02(+0.39%)
Sep 27, 2017
6.000
6.199
5.804
5.917
38,669
+0.02(+0.29%)
Sep 26, 2017
5.916
5.998
5.800
5.900
40,519
-0.10(-1.67%)
Sep 25, 2017
5.701
6.000
5.600
6.000
44,392
+0.39(+7.05%)
Sep 22, 2017
5.850
5.899
5.550
5.605
67,616
-0.30(-5.03%)
Sep 21, 2017
5.991
6.100
5.850
5.902
21,803
-0.23(-3.75%)
Sep 20, 2017
5.990
6.180
5.801
6.132
56,298
+0.23(+3.93%)
Sep 19, 2017
6.020
6.150
5.657
5.900
64,255
-0.30(-4.84%)
Sep 18, 2017
6.291
6.291
6.000
6.200
25,606
-0.02(-0.32%)
Sep 15, 2017
6.100
6.500
5.734
6.220
67,441
+0.48(+8.31%)
Sep 14, 2017
5.726
6.090
5.684
5.743
42,913
-0.11(-1.83%)
Sep 13, 2017
5.871
5.899
5.650
5.850
33,591
+0.02(+0.38%)
Sep 12, 2017
6.000
6.129
5.610
5.828
89,860
-0.36(-5.88%)
Sep 11, 2017
6.330
6.343
5.910
6.192
41,156
-0.01(-0.13%)
Sep 08, 2017
6.300
6.498
6.100
6.200
59,872
-0.10(-1.59%)
Sep 07, 2017
6.300
6.300
5.911
6.300
118,015
+0.57(+9.95%)
Sep 06, 2017
5.600
5.759
5.414
5.730
52,384
+0.43(+8.01%)
Sep 05, 2017
5.450
5.483
5.300
5.305
26,275
-0.10(-1.80%)
Sep 01, 2017
5.260
5.701
5.202
5.402
44,688
+0.13(+2.50%)
Aug 31, 2017
5.240
5.498
5.224
5.270
42,874
+0.03(+0.57%)
Aug 30, 2017
5.500
5.500
5.100
5.240
41,735
-0.22(-4.03%)
Aug 29, 2017
5.990
5.990
5.230
5.460
58,319
+0.06(+1.11%)
Aug 28, 2017
5.210
5.500
5.031
5.400
72,951
+0.47(+9.53%)
Aug 25, 2017
4.950
5.095
4.816
4.930
42,561
-0.10(-2.05%)
Aug 24, 2017
4.890
5.170
4.804
5.033
52,530
+0.04(+0.88%)
Aug 23, 2017
5.000
5.203
4.800
4.989
116,451
-0.21(-4.06%)
Aug 22, 2017
5.200
5.330
5.000
5.200
63,005
-0.04(-0.84%)
Aug 21, 2017
5.455
5.613
5.030
5.244
87,776
-0.36(-6.36%)
Aug 18, 2017
5.471
5.700
5.400
5.600
37,996
+0.16(+2.90%)
Aug 17, 2017
5.600
5.799
5.420
5.442
45,487
-0.16(-2.79%)
Aug 16, 2017
5.711
5.830
5.500
5.598
30,898
-0.16(-2.76%)
Aug 15, 2017
5.800
5.850
5.650
5.757
44,404
+0.01(+0.12%)
Aug 14, 2017
5.614
5.796
5.531
5.750
82,616
+0.18(+3.31%)
Aug 11, 2017
5.382
5.881
5.381
5.566
123,605
-0.63(-10.23%)
Aug 10, 2017
6.300
6.300
5.811
6.200
67,918
+0.00(+0.00%)
Aug 09, 2017
6.800
6.800
5.301
6.200
210,237
-0.30(-4.62%)
Aug 08, 2017
6.311
6.700
6.311
6.500
62,791
-0.05(-0.76%)
Aug 07, 2017
6.250
6.600
6.200
6.550
53,463
+0.05(+0.77%)
Aug 04, 2017
6.485
6.800
6.400
6.500
35,420
+0.10(+1.56%)
Aug 03, 2017
6.400
6.491
6.126
6.400
55,472
+0.00(+0.00%)
Aug 02, 2017
6.500
6.565
6.110
6.400
131,153
-0.21(-3.18%)
Aug 01, 2017
6.800
6.998
6.500
6.610
59,241
-0.19(-2.79%)
Jul 31, 2017
7.100
7.100
6.726
6.800
61,259
-0.29(-4.06%)
Jul 28, 2017
7.100
7.243
6.908
7.088
41,157
-0.06(-0.80%)
Jul 27, 2017
7.315
7.384
6.805
7.145
80,235
-0.16(-2.12%)
Jul 26, 2017
7.600
7.688
7.230
7.300
109,480
-0.50(-6.41%)
Jul 25, 2017
7.724
7.990
7.610
7.800
19,197
+0.10(+1.30%)
Jul 24, 2017
7.138
7.799
7.138
7.700
50,180
+0.30(+4.05%)
Jul 21, 2017
8.000
8.000
7.400
7.400
47,626
-0.20(-2.63%)
Jul 20, 2017
7.777
7.777
7.300
7.600
52,168
-0.10(-1.30%)
Jul 19, 2017
7.800
7.859
7.529
7.700
59,548
-0.20(-2.53%)
Jul 18, 2017
7.900
8.000
7.810
7.900
23,170
-0.10(-1.26%)
Jul 17, 2017
7.960
8.200
7.900
8.001
24,173
+0.00(+0.01%)
Jul 14, 2017
7.950
8.254
7.950
8.000
27,114
-0.05(-0.62%)
Jul 13, 2017
7.761
8.070
7.600
8.050
31,635
+0.35(+4.55%)
Jul 12, 2017
7.600
7.900
7.500
7.700
42,937
+0.05(+0.64%)
Jul 11, 2017
7.700
7.798
7.413
7.651
40,013
-0.30(-3.76%)
Jul 10, 2017
8.200
8.200
7.500
7.950
92,482
+0.36(+4.74%)
Jul 07, 2017
7.990
7.990
7.100
7.590
132,971
-0.37(-4.67%)
Jul 06, 2017
7.910
8.000
7.810
7.962
42,369
-0.03(-0.39%)
Jul 05, 2017
8.110
8.112
7.800
7.993
108,314
-0.25(-3.00%)
Jul 03, 2017
8.121
8.320
8.112
8.240
19,741
-0.13(-1.61%)
Jun 30, 2017
8.330
8.399
8.150
8.375
39,063
+0.12(+1.52%)
Jun 29, 2017
8.028
8.281
8.028
8.250
41,166
+0.05(+0.61%)
Jun 28, 2017
8.110
8.290
8.022
8.200
71,871
-0.09(-1.09%)
Jun 27, 2017
8.377
8.377
8.011
8.290
76,805
-0.01(-0.12%)
Jun 26, 2017
8.250
8.400
8.103
8.300
69,193
+0.00(+0.00%)
Jun 23, 2017
8.120
8.326
8.120
8.300
60,602
+0.10(+1.22%)
Jun 22, 2017
8.100
8.343
8.023
8.200
79,959
+0.12(+1.49%)
Jun 21, 2017
8.276
8.276
8.012
8.080
117,401
-0.22(-2.65%)
Jun 20, 2017
8.500
8.500
8.100
8.300
65,294
-0.20(-2.35%)
Jun 19, 2017
8.439
8.530
8.241
8.500
35,558
+0.06(+0.72%)
Jun 16, 2017
8.015
8.459
8.015
8.439
31,883
+0.34(+4.19%)
Jun 15, 2017
8.000
8.390
8.000
8.100
24,236
+0.00(+0.00%)
Jun 14, 2017
8.401
8.501
7.900
8.100
50,275
-0.30(-3.57%)
Jun 13, 2017
8.390
8.400
7.800
8.400
79,804
+0.30(+3.70%)
Jun 12, 2017
8.500
8.647
8.100
8.100
97,673
-0.60(-6.90%)
Jun 09, 2017
9.013
9.100
8.555
8.700
58,206
-0.40(-4.40%)
Jun 08, 2017
8.900
9.200
8.900
9.100
51,150
+0.15(+1.68%)
Jun 07, 2017
9.599
9.900
8.825
8.950
156,845
-0.55(-5.79%)
Jun 06, 2017
9.100
9.500
9.001
9.500
57,010
+0.40(+4.40%)
Jun 05, 2017
9.020
9.300
8.900
9.100
47,720
-0.12(-1.36%)
Jun 02, 2017
9.300
9.499
9.000
9.225
60,718
-0.06(-0.70%)
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.