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
Lilis Energy Inc
(NY:
LLEX
)
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
5.990
6.150
5.770
5.940
831,493
-0.09(-1.49%)
May 30, 2018
6.250
6.300
5.710
6.030
1,016,170
-0.04(-0.66%)
May 29, 2018
5.760
6.120
5.760
6.070
1,285,392
+0.30(+5.20%)
May 25, 2018
5.770
5.770
5.770
0
-0.18(-3.03%)
May 24, 2018
5.500
6.000
5.450
5.950
1,935,746
+0.46(+8.38%)
May 23, 2018
4.900
5.500
4.900
5.490
1,032,820
+0.59(+12.04%)
May 22, 2018
5.030
5.450
4.840
4.900
905,857
-0.11(-2.20%)
May 21, 2018
4.540
5.090
4.470
5.010
613,831
+0.58(+13.09%)
May 18, 2018
4.350
4.500
4.350
4.430
158,399
+0.14(+3.26%)
May 17, 2018
4.240
4.365
4.200
4.290
300,000
+0.06(+1.42%)
May 16, 2018
4.190
4.319
4.170
4.230
165,586
-0.03(-0.70%)
May 15, 2018
4.310
4.380
4.050
4.260
120,996
-0.05(-1.16%)
May 14, 2018
4.450
4.502
4.228
4.310
338,458
-0.06(-1.37%)
May 11, 2018
4.390
4.490
4.350
4.370
145,504
-0.04(-0.91%)
May 10, 2018
4.550
4.690
4.312
4.410
405,281
-0.07(-1.56%)
May 09, 2018
4.360
4.550
4.360
4.480
260,892
+0.15(+3.46%)
May 08, 2018
4.330
4.380
4.171
4.330
258,405
-0.06(-1.37%)
May 07, 2018
4.490
4.610
4.370
4.390
141,153
-0.08(-1.79%)
May 04, 2018
4.340
4.520
4.272
4.470
89,936
+0.09(+2.05%)
May 03, 2018
4.550
4.570
4.180
4.380
237,109
-0.16(-3.52%)
May 02, 2018
4.390
4.550
4.230
4.540
268,311
+0.15(+3.42%)
May 01, 2018
4.080
4.455
4.030
4.390
135,798
+0.26(+6.30%)
Apr 30, 2018
3.960
4.170
3.930
4.130
117,769
+0.13(+3.25%)
Apr 27, 2018
3.940
4.020
3.880
4.000
155,534
+0.06(+1.52%)
Apr 26, 2018
3.950
3.990
3.890
3.940
68,754
+0.04(+1.03%)
Apr 25, 2018
3.780
3.940
3.750
3.900
215,007
+0.03(+0.78%)
Apr 24, 2018
4.070
4.070
3.755
3.870
183,094
-0.17(-4.21%)
Apr 23, 2018
4.040
4.110
3.930
4.040
96,174
+0.02(+0.50%)
Apr 20, 2018
3.960
4.290
3.960
4.020
197,141
-0.01(-0.25%)
Apr 19, 2018
4.150
4.220
3.900
4.030
917,926
-0.12(-2.89%)
Apr 18, 2018
4.150
4.290
4.080
4.150
274,092
+0.01(+0.24%)
Apr 17, 2018
4.040
4.200
3.980
4.140
104,614
+0.10(+2.48%)
Apr 16, 2018
4.070
4.131
3.890
4.040
116,626
+0.00(+0.00%)
Apr 13, 2018
4.070
4.190
4.020
4.040
161,362
-0.02(-0.49%)
Apr 12, 2018
4.120
4.140
4.000
4.060
100,630
-0.03(-0.73%)
Apr 11, 2018
4.170
4.270
4.040
4.090
143,602
-0.03(-0.73%)
Apr 10, 2018
4.010
4.194
4.000
4.120
147,197
+0.15(+3.78%)
Apr 09, 2018
4.000
4.240
3.950
3.970
153,579
-0.02(-0.50%)
Apr 06, 2018
4.010
4.110
3.910
3.990
186,740
-0.06(-1.48%)
Apr 05, 2018
3.810
4.120
3.710
4.050
135,603
+0.27(+7.14%)
Apr 04, 2018
3.720
3.890
3.690
3.780
167,437
+0.00(+0.00%)
Apr 03, 2018
3.960
3.970
3.750
3.780
174,172
-0.18(-4.55%)
Apr 02, 2018
4.010
4.010
3.830
3.960
266,244
-0.01(-0.25%)
Mar 29, 2018
3.970
3.970
3.970
0
+0.05(+1.28%)
Mar 28, 2018
3.570
4.075
3.570
3.920
474,505
+0.40(+11.36%)
Mar 27, 2018
3.570
3.730
3.510
3.520
181,711
-0.06(-1.68%)
Mar 26, 2018
3.580
3.650
3.480
3.580
259,025
+0.07(+1.99%)
Mar 23, 2018
3.590
3.734
3.510
3.510
254,731
-0.06(-1.68%)
Mar 22, 2018
3.670
3.710
3.550
3.570
115,718
-0.13(-3.51%)
Mar 21, 2018
3.710
3.810
3.600
3.700
312,842
+0.02(+0.54%)
Mar 20, 2018
3.650
3.750
3.630
3.680
281,748
+0.08(+2.22%)
Mar 19, 2018
3.630
3.650
3.510
3.600
334,334
-0.05(-1.37%)
Mar 16, 2018
3.590
3.760
3.560
3.650
559,581
+0.06(+1.67%)
Mar 15, 2018
3.630
3.680
3.580
3.590
264,570
+0.00(+0.00%)
Mar 14, 2018
3.600
3.650
3.520
3.590
288,037
+0.05(+1.41%)
Mar 13, 2018
3.470
3.780
3.420
3.540
322,246
-0.10(-2.75%)
Mar 12, 2018
3.660
3.700
3.460
3.640
188,055
+0.16(+4.60%)
Mar 09, 2018
3.500
3.690
3.480
3.480
274,115
+0.02(+0.58%)
Mar 08, 2018
3.570
3.730
3.400
3.460
272,524
-0.12(-3.35%)
Mar 07, 2018
3.670
3.430
3.580
145,371
+0.05(+1.42%)
Mar 06, 2018
3.650
3.650
3.475
3.530
58,873
-0.07(-1.94%)
Mar 05, 2018
3.260
3.790
3.260
3.600
168,671
-0.11(-2.96%)
Mar 02, 2018
3.480
3.740
3.440
3.710
95,970
+0.17(+4.80%)
Mar 01, 2018
3.630
3.710
3.440
3.540
228,915
-0.13(-3.54%)
Feb 28, 2018
3.830
3.900
3.640
3.670
106,949
-0.15(-3.93%)
Feb 27, 2018
3.940
3.970
3.740
3.820
134,362
-0.11(-2.80%)
Feb 26, 2018
3.670
3.930
3.580
3.930
110,535
+0.33(+9.17%)
Feb 23, 2018
3.510
3.600
3.400
3.600
53,618
+0.14(+4.05%)
Feb 22, 2018
3.340
3.490
3.300
3.460
134,444
+0.13(+3.90%)
Feb 21, 2018
3.500
3.590
3.330
3.330
214,822
-0.06(-1.77%)
Feb 20, 2018
3.560
3.640
3.350
3.390
129,912
-0.19(-5.31%)
Feb 16, 2018
3.580
3.580
3.580
0
-0.13(-3.50%)
Feb 15, 2018
3.760
3.760
3.510
3.710
101,047
+0.01(+0.27%)
Feb 14, 2018
3.550
3.740
3.510
3.700
158,234
+0.12(+3.35%)
Feb 13, 2018
3.590
3.620
3.490
3.580
203,232
-0.03(-0.83%)
Feb 12, 2018
3.250
3.800
3.240
3.610
278,682
+0.40(+12.46%)
Feb 09, 2018
3.350
3.419
3.100
3.210
268,201
-0.13(-3.89%)
Feb 08, 2018
3.660
3.670
3.340
3.340
156,111
-0.33(-8.99%)
Feb 07, 2018
3.830
3.830
3.660
3.670
168,381
-0.13(-3.42%)
Feb 06, 2018
3.730
3.870
3.680
3.800
273,339
+0.08(+2.15%)
Feb 05, 2018
3.890
3.890
3.620
3.720
150,679
-0.18(-4.62%)
Feb 02, 2018
4.040
4.040
3.870
3.900
220,178
-0.22(-5.34%)
Feb 01, 2018
4.280
4.390
4.061
4.120
279,879
-0.18(-4.19%)
Jan 31, 2018
4.570
4.630
4.270
4.300
312,083
-0.12(-2.71%)
Jan 30, 2018
4.450
4.490
4.450
4.420
218,345
-0.08(-1.78%)
Jan 29, 2018
4.500
4.580
4.400
4.500
161,969
+0.00(+0.00%)
Jan 26, 2018
4.520
4.570
4.400
4.500
197,734
-0.01(-0.22%)
Jan 25, 2018
4.670
4.680
4.500
4.510
141,848
-0.11(-2.38%)
Jan 24, 2018
4.740
4.760
4.610
4.620
210,506
-0.07(-1.49%)
Jan 23, 2018
4.990
4.990
4.680
4.690
219,751
-0.31(-6.20%)
Jan 22, 2018
5.130
5.130
4.870
5.000
101,393
+0.01(+0.20%)
Jan 19, 2018
5.010
5.070
4.870
4.990
160,497
-0.12(-2.35%)
Jan 18, 2018
5.060
5.150
4.940
5.110
277,440
+0.02(+0.39%)
Jan 17, 2018
5.050
5.140
4.900
5.090
110,499
+0.07(+1.39%)
Jan 16, 2018
5.080
5.250
4.950
5.020
213,692
-0.01(-0.20%)
Jan 12, 2018
5.030
5.030
5.030
0
+0.06(+1.21%)
Jan 11, 2018
4.870
5.050
4.850
4.970
212,342
+0.12(+2.47%)
Jan 10, 2018
4.900
4.955
4.800
4.850
120,984
-0.04(-0.82%)
Jan 09, 2018
4.820
5.000
4.800
4.890
158,246
+0.05(+1.03%)
Jan 08, 2018
5.120
5.150
4.830
4.840
127,260
-0.20(-3.97%)
Jan 05, 2018
4.980
5.040
4.850
5.040
139,704
-0.01(-0.20%)
Jan 04, 2018
5.190
5.190
4.970
5.050
90,956
-0.07(-1.37%)
Jan 03, 2018
5.270
5.300
5.060
5.120
119,702
-0.18(-3.40%)
Jan 02, 2018
5.250
5.440
5.120
5.300
367,093
+0.19(+3.72%)
Dec 29, 2017
5.110
5.110
5.110
0
-0.17(-3.22%)
Dec 28, 2017
5.190
5.349
5.100
5.280
79,468
+0.14(+2.72%)
Dec 27, 2017
5.040
5.400
5.010
5.140
320,190
+0.09(+1.78%)
Dec 26, 2017
4.960
5.050
4.880
5.050
97,700
+0.15(+3.06%)
Dec 22, 2017
5.030
5.030
4.860
4.900
124,162
-0.07(-1.41%)
Dec 21, 2017
5.000
5.000
4.830
4.970
300,525
+0.10(+2.05%)
Dec 20, 2017
4.660
5.070
4.650
4.870
377,621
+0.21(+4.51%)
Dec 19, 2017
4.660
4.750
4.530
4.660
167,040
+0.00(+0.00%)
Dec 18, 2017
4.650
4.760
4.510
4.660
117,588
+0.00(+0.00%)
Dec 15, 2017
4.400
4.690
4.400
4.660
224,446
+0.26(+5.91%)
Dec 14, 2017
4.500
4.600
4.390
4.400
212,055
-0.10(-2.22%)
Dec 13, 2017
4.390
4.530
4.385
4.500
316,812
+0.04(+0.90%)
Dec 12, 2017
4.380
4.595
4.380
4.460
128,049
+0.08(+1.83%)
Dec 11, 2017
4.510
4.550
4.140
4.380
493,387
-0.01(-0.23%)
Dec 08, 2017
4.570
4.610
4.390
4.390
176,932
+0.00(+0.00%)
Dec 07, 2017
4.530
4.730
4.520
160,812
+0.00(+0.00%)
Dec 06, 2017
4.600
4.730
4.520
4.530
135,569
-0.11(-2.37%)
Dec 05, 2017
4.810
4.920
4.640
4.640
383,799
-0.15(-3.13%)
Dec 04, 2017
4.950
4.950
4.790
4.790
169,767
-0.22(-4.39%)
Dec 01, 2017
4.940
5.010
4.820
5.010
340,247
+0.06(+1.21%)
Nov 30, 2017
4.790
4.970
4.750
4.950
167,756
+0.10(+2.06%)
Nov 29, 2017
4.800
4.890
4.510
4.850
199,990
-0.01(-0.21%)
Nov 28, 2017
4.730
4.890
4.680
4.860
60,801
+0.07(+1.46%)
Nov 27, 2017
4.790
4.830
4.660
4.790
49,199
-0.05(-1.03%)
Nov 24, 2017
4.900
4.920
4.740
4.840
42,514
-0.03(-0.62%)
Nov 22, 2017
4.980
4.980
4.840
4.870
62,851
-0.08(-1.62%)
Nov 21, 2017
4.940
4.970
4.840
4.950
54,319
+0.05(+1.02%)
Nov 20, 2017
4.810
4.940
4.721
4.900
65,114
-0.04(-0.81%)
Nov 17, 2017
4.590
4.980
4.590
4.940
123,270
+0.27(+5.78%)
Nov 16, 2017
4.460
4.690
4.271
4.670
74,441
+0.17(+3.78%)
Nov 15, 2017
4.730
4.805
4.420
4.500
195,773
-0.24(-5.06%)
Nov 14, 2017
4.840
4.840
4.630
4.740
91,408
-0.09(-1.86%)
Nov 13, 2017
4.920
5.000
4.746
4.830
101,009
-0.10(-2.03%)
Nov 10, 2017
4.950
5.074
4.890
4.930
67,709
+0.01(+0.20%)
Nov 09, 2017
5.000
5.210
4.850
4.920
79,296
-0.10(-1.99%)
Nov 08, 2017
5.120
5.173
4.860
5.020
130,575
-0.19(-3.65%)
Nov 07, 2017
5.450
5.500
5.140
5.210
89,605
-0.24(-4.40%)
Nov 06, 2017
5.170
5.500
5.150
5.450
229,312
+0.29(+5.62%)
Nov 03, 2017
5.120
5.330
5.100
5.160
143,408
+0.05(+0.98%)
Nov 02, 2017
4.960
5.120
4.851
5.110
122,390
+0.18(+3.65%)
Nov 01, 2017
5.050
5.150
4.760
4.930
123,410
-0.05(-1.00%)
Oct 31, 2017
4.850
5.080
4.850
4.980
78,084
+0.09(+1.84%)
Oct 30, 2017
5.180
4.820
4.890
159,255
-0.19(-3.74%)
Oct 27, 2017
4.700
5.070
4.680
5.080
165,394
+0.42(+9.01%)
Oct 26, 2017
4.680
4.760
4.450
4.660
66,946
+0.03(+0.65%)
Oct 25, 2017
4.610
4.750
4.400
4.630
131,989
-0.02(-0.43%)
Oct 24, 2017
4.800
4.800
4.640
4.650
151,749
+0.01(+0.22%)
Oct 23, 2017
4.800
4.900
4.630
4.640
133,869
-0.21(-4.33%)
Oct 20, 2017
5.050
5.050
4.830
4.850
138,548
-0.13(-2.61%)
Oct 19, 2017
5.000
5.000
4.910
4.980
53,559
-0.07(-1.39%)
Oct 18, 2017
4.990
5.060
4.860
5.050
116,964
+0.08(+1.61%)
Oct 17, 2017
4.990
4.990
4.830
4.970
97,696
+0.03(+0.61%)
Oct 16, 2017
4.790
4.940
4.700
4.940
117,209
+0.19(+4.00%)
Oct 13, 2017
4.700
4.790
4.650
4.750
88,855
+0.08(+1.71%)
Oct 12, 2017
4.800
4.800
4.610
4.670
139,166
-0.22(-4.50%)
Oct 11, 2017
4.880
5.020
4.760
4.890
216,721
+0.07(+1.45%)
Oct 10, 2017
4.840
5.015
4.790
4.820
120,007
+0.01(+0.21%)
Oct 09, 2017
4.820
4.940
4.750
4.810
60,171
-0.06(-1.23%)
Oct 06, 2017
5.030
5.030
4.760
4.870
150,741
-0.13(-2.60%)
Oct 05, 2017
4.930
5.059
4.730
5.000
405,701
+0.22(+4.60%)
Oct 04, 2017
4.860
4.950
4.455
4.780
961,153
+0.34(+7.66%)
Oct 03, 2017
4.480
4.520
4.360
4.440
175,164
-0.05(-1.11%)
Oct 02, 2017
4.380
4.530
4.370
4.490
160,588
+0.02(+0.45%)
Sep 29, 2017
4.720
4.720
4.470
4.470
355,253
-0.13(-2.83%)
Sep 28, 2017
4.460
4.600
4.330
4.600
177,189
+0.13(+2.91%)
Sep 27, 2017
4.350
4.560
4.350
4.470
250,035
+0.13(+3.00%)
Sep 26, 2017
4.500
4.580
4.270
4.340
182,790
-0.01(-0.23%)
Sep 25, 2017
4.100
4.500
4.100
4.350
329,091
+0.25(+6.10%)
Sep 22, 2017
3.980
4.130
3.930
4.100
131,585
+0.15(+3.80%)
Sep 21, 2017
4.000
4.070
3.880
3.950
198,625
-0.07(-1.74%)
Sep 20, 2017
3.650
4.020
3.650
4.020
257,051
+0.36(+9.84%)
Sep 19, 2017
3.600
3.720
3.530
3.660
229,249
-0.02(-0.54%)
Sep 18, 2017
3.830
3.940
3.660
3.680
134,573
-0.15(-3.92%)
Sep 15, 2017
4.100
4.230
3.830
3.830
597,684
-0.27(-6.59%)
Sep 14, 2017
4.190
4.380
4.060
4.100
142,732
-0.14(-3.30%)
Sep 13, 2017
4.120
4.380
4.120
4.240
125,681
+0.09(+2.17%)
Sep 12, 2017
4.050
4.330
4.010
4.150
177,275
+0.12(+2.98%)
Sep 11, 2017
4.020
4.120
3.900
4.030
167,164
+0.08(+2.03%)
Sep 08, 2017
4.130
4.130
3.920
3.950
130,404
-0.17(-4.13%)
Sep 07, 2017
4.210
4.210
4.020
4.120
129,458
-0.04(-0.96%)
Sep 06, 2017
3.900
4.190
3.860
4.160
174,698
+0.19(+4.79%)
Sep 05, 2017
3.800
4.070
3.730
3.970
266,885
+0.19(+5.03%)
Sep 01, 2017
3.660
3.800
3.550
3.780
97,352
+0.12(+3.28%)
Aug 31, 2017
3.800
3.860
3.620
3.660
242,404
-0.17(-4.44%)
Aug 30, 2017
3.750
3.990
3.750
3.830
288,412
+0.06(+1.59%)
Aug 29, 2017
3.830
3.885
3.720
3.770
190,946
-0.15(-3.83%)
Aug 28, 2017
3.900
4.050
3.810
3.920
651,307
+0.13(+3.43%)
Aug 25, 2017
4.400
4.400
3.690
3.790
746,068
-0.24(-5.96%)
Aug 24, 2017
3.550
4.180
3.440
4.030
850,007
+0.49(+13.84%)
Aug 23, 2017
3.430
3.720
3.430
3.540
581,777
+0.14(+4.12%)
Aug 22, 2017
3.260
3.450
3.260
3.400
201,033
+0.20(+6.25%)
Aug 21, 2017
3.310
3.350
2.955
3.200
361,932
-0.14(-4.19%)
Aug 18, 2017
3.300
3.480
3.300
3.340
141,732
-0.04(-1.18%)
Aug 17, 2017
3.550
3.620
3.370
3.380
245,213
-0.17(-4.79%)
Aug 16, 2017
3.630
3.750
3.500
3.550
246,001
-0.11(-3.01%)
Aug 15, 2017
3.510
3.830
3.310
3.660
318,966
+0.03(+0.83%)
Aug 14, 2017
3.950
4.190
3.560
3.630
459,099
-0.17(-4.47%)
Aug 11, 2017
3.580
3.960
3.480
3.800
532,675
+0.26(+7.34%)
Aug 10, 2017
3.540
3.680
3.480
3.540
250,059
-0.05(-1.39%)
Aug 09, 2017
3.640
3.660
3.520
3.590
110,135
-0.10(-2.71%)
Aug 08, 2017
3.650
3.830
3.580
3.690
189,167
+0.00(+0.00%)
Aug 07, 2017
3.840
3.900
3.660
3.690
253,660
-0.19(-4.90%)
Aug 04, 2017
4.000
4.110
3.780
3.880
546,853
+0.01(+0.26%)
Aug 03, 2017
3.640
4.000
3.640
3.870
559,888
-0.14(-3.49%)
Aug 02, 2017
4.400
4.400
3.960
4.010
600,035
-0.43(-9.68%)
Aug 01, 2017
4.570
4.570
4.380
4.440
77,833
-0.09(-1.99%)
Jul 31, 2017
4.600
4.600
4.510
4.530
83,045
-0.06(-1.31%)
Jul 28, 2017
4.500
4.650
4.500
4.590
101,538
+0.02(+0.44%)
Jul 27, 2017
4.640
4.650
4.500
4.570
243,930
-0.04(-0.87%)
Jul 26, 2017
4.700
4.820
4.590
4.610
172,297
-0.07(-1.50%)
Jul 25, 2017
4.800
4.800
4.580
4.680
89,804
+0.02(+0.43%)
Jul 24, 2017
4.470
4.660
4.430
4.660
160,029
+0.16(+3.56%)
Jul 21, 2017
4.740
4.740
4.440
4.500
248,842
-0.10(-2.17%)
Jul 20, 2017
4.790
4.900
4.560
4.600
137,010
-0.15(-3.16%)
Jul 19, 2017
4.670
4.800
4.650
4.750
95,028
+0.07(+1.50%)
Jul 18, 2017
4.750
4.750
4.610
4.680
122,746
-0.04(-0.85%)
Jul 17, 2017
4.660
4.822
4.580
4.720
180,630
-0.03(-0.63%)
Jul 14, 2017
4.890
5.060
4.690
4.750
105,564
-0.22(-4.43%)
Jul 13, 2017
4.940
5.020
4.770
4.970
166,572
-0.05(-1.00%)
Jul 12, 2017
4.770
5.060
4.765
5.020
240,791
+0.30(+6.36%)
Jul 11, 2017
4.750
4.880
4.700
4.720
138,198
-0.10(-2.07%)
Jul 10, 2017
4.720
4.970
4.720
4.820
136,162
+0.02(+0.42%)
Jul 07, 2017
4.920
4.920
4.670
4.800
135,573
-0.13(-2.64%)
Jul 06, 2017
5.070
5.132
4.880
4.930
237,940
-0.09(-1.79%)
Jul 05, 2017
5.240
5.240
4.940
5.020
251,396
-0.22(-4.20%)
Jul 03, 2017
4.960
5.250
4.900
5.240
145,018
+0.34(+6.94%)
Jun 30, 2017
4.620
4.950
4.595
4.900
179,695
+0.28(+6.06%)
Jun 29, 2017
4.680
4.730
4.530
4.620
258,028
-0.06(-1.28%)
Jun 28, 2017
4.790
4.800
4.500
4.680
333,222
-0.07(-1.47%)
Jun 27, 2017
4.960
4.960
4.750
4.750
253,863
-0.09(-1.86%)
Jun 26, 2017
4.710
4.980
4.600
4.840
353,994
-0.17(-3.39%)
Jun 23, 2017
4.770
5.010
4.630
5.010
3,710,088
+0.24(+5.03%)
Jun 22, 2017
4.930
4.960
4.520
4.770
555,375
-0.14(-2.85%)
Jun 21, 2017
4.910
4.970
4.838
4.910
499,632
-0.09(-1.80%)
Jun 20, 2017
5.000
5.070
4.915
5.000
318,695
-0.06(-1.19%)
Jun 19, 2017
5.270
5.300
5.000
5.060
253,655
-0.25(-4.71%)
Jun 16, 2017
4.970
5.310
4.970
5.310
1,080,187
+0.31(+6.20%)
Jun 15, 2017
5.010
5.080
4.965
5.000
250,638
-0.01(-0.20%)
Jun 14, 2017
5.000
5.170
4.965
5.010
352,729
-0.02(-0.40%)
Jun 13, 2017
5.010
5.230
4.980
5.030
396,438
-0.05(-0.98%)
Jun 12, 2017
5.090
5.250
4.940
5.080
333,888
+0.10(+2.01%)
Jun 09, 2017
4.990
5.190
4.870
4.980
245,702
-0.03(-0.60%)
Jun 08, 2017
4.920
5.230
4.900
5.010
288,747
+0.16(+3.30%)
Jun 07, 2017
4.910
5.050
4.810
4.850
292,656
-0.18(-3.58%)
Jun 06, 2017
4.850
5.130
4.850
5.030
303,177
+0.18(+3.71%)
Jun 05, 2017
5.010
5.200
4.840
4.850
309,437
-0.28(-5.46%)
Jun 02, 2017
5.030
5.205
4.950
5.130
223,571
-0.06(-1.16%)
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.