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
Freeport-McMoRan
(NY:
FCX
)
48.11
+0.12 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2016
10.28
10.69
10.25
10.30
37,054,828
-0.06(-0.54%)
May 27, 2016
10.55
10.35
10.35
10.35
30,797,892
-0.19(-1.76%)
May 26, 2016
11.07
11.19
10.48
10.54
33,780,568
-0.29(-2.66%)
May 25, 2016
10.58
10.90
10.32
10.82
49,208,756
+0.50(+4.86%)
May 24, 2016
10.60
10.69
10.26
10.32
40,849,788
-0.25(-2.37%)
May 23, 2016
10.04
10.64
9.961
10.57
45,193,488
+0.28(+2.71%)
May 20, 2016
10.34
10.56
10.10
10.30
45,982,860
+0.09(+0.91%)
May 19, 2016
9.598
10.24
9.496
10.20
51,700,288
+0.41(+4.17%)
May 18, 2016
10.43
10.67
9.617
9.794
59,847,468
-0.90(-8.43%)
May 17, 2016
10.50
11.06
10.30
10.69
65,032,812
+0.44(+4.26%)
May 16, 2016
10.02
10.65
10.02
10.26
47,107,496
+0.59(+6.05%)
May 13, 2016
10.18
10.56
9.561
9.673
47,130,580
-0.58(-5.62%)
May 12, 2016
10.84
11.13
10.06
10.25
51,692,408
-0.54(-5.00%)
May 11, 2016
10.24
11.09
10.22
10.79
50,324,892
+0.70(+6.91%)
May 10, 2016
10.03
10.20
9.766
10.09
27,908,846
+0.32(+3.23%)
May 09, 2016
10.41
10.44
9.636
9.775
55,257,072
-1.18(-10.77%)
May 06, 2016
10.35
11.26
10.34
10.96
55,478,908
+0.46(+4.43%)
May 05, 2016
11.23
11.35
10.30
10.49
53,985,292
-0.47(-4.32%)
May 04, 2016
11.28
11.62
10.76
10.96
51,817,600
-0.20(-1.75%)
May 03, 2016
12.12
12.15
11.15
11.16
63,358,656
-1.43(-11.37%)
May 02, 2016
13.04
13.05
12.37
12.59
49,726,740
-0.42(-3.21%)
Apr 29, 2016
12.18
13.06
12.13
13.01
80,277,752
+1.25(+10.58%)
Apr 28, 2016
11.76
12.41
11.72
11.76
67,422,712
+0.01(+0.08%)
Apr 27, 2016
10.86
11.77
10.77
11.75
62,829,344
+1.09(+10.19%)
Apr 26, 2016
10.49
10.78
9.812
10.67
60,961,108
+0.12(+1.15%)
Apr 25, 2016
10.77
10.93
10.37
10.55
38,512,248
-0.30(-2.74%)
Apr 22, 2016
10.93
11.20
10.62
10.84
57,090,576
+0.14(+1.30%)
Apr 21, 2016
11.70
11.80
10.66
10.70
71,059,656
-0.78(-6.80%)
Apr 20, 2016
11.10
11.79
10.98
11.48
66,670,016
+0.33(+2.92%)
Apr 19, 2016
10.29
11.17
10.28
11.16
67,960,048
+0.92(+8.98%)
Apr 18, 2016
9.738
10.30
9.492
10.24
44,167,916
+0.15(+1.47%)
Apr 15, 2016
9.729
10.15
9.622
10.09
31,654,924
+0.12(+1.21%)
Apr 14, 2016
10.08
10.29
9.794
9.970
40,631,876
-0.08(-0.83%)
Apr 13, 2016
9.979
10.43
9.961
10.05
59,211,364
+0.36(+3.74%)
Apr 12, 2016
9.320
9.738
9.199
9.691
63,863,748
+0.62(+6.86%)
Apr 11, 2016
8.902
9.180
8.837
9.069
35,702,548
+0.40(+4.61%)
Apr 08, 2016
8.521
8.855
8.381
8.669
39,980,888
+0.45(+5.42%)
Apr 07, 2016
8.623
8.837
8.140
8.223
65,870,996
-0.71(-7.91%)
Apr 06, 2016
8.799
8.967
8.456
8.929
40,089,648
+0.25(+2.89%)
Apr 05, 2016
8.604
8.939
8.567
8.679
34,843,772
-0.07(-0.85%)
Apr 04, 2016
9.208
9.376
8.725
8.753
41,677,596
-0.44(-4.75%)
Apr 01, 2016
9.218
9.292
8.906
9.190
44,571,092
-0.42(-4.35%)
Mar 31, 2016
9.413
9.719
9.413
9.608
35,434,448
+0.05(+0.49%)
Mar 30, 2016
9.626
9.840
9.283
9.561
50,434,952
+0.14(+1.48%)
Mar 29, 2016
9.022
9.571
8.744
9.422
47,564,192
+0.00(+0.00%)
Mar 28, 2016
9.524
9.738
9.041
9.422
38,016,620
+0.03(+0.30%)
Mar 24, 2016
8.706
9.394
9.394
9.394
56,667,064
+0.33(+3.69%)
Mar 23, 2016
9.822
9.961
9.041
9.060
52,368,196
-1.15(-11.28%)
Mar 22, 2016
9.812
10.41
9.691
10.21
33,446,580
+0.18(+1.76%)
Mar 21, 2016
9.896
10.16
9.617
10.04
33,659,548
+0.04(+0.37%)
Mar 18, 2016
10.26
10.63
9.701
9.998
85,294,216
-0.13(-1.28%)
Mar 17, 2016
9.691
10.29
9.348
10.13
56,962,836
+0.63(+6.65%)
Mar 16, 2016
8.595
9.552
8.567
9.496
53,032,060
+0.88(+10.25%)
Mar 15, 2016
8.781
8.818
8.391
8.614
39,165,212
-0.65(-7.02%)
Mar 14, 2016
8.799
9.422
8.710
9.264
43,041,308
+0.39(+4.40%)
Mar 11, 2016
9.152
9.180
8.744
8.874
44,053,212
-0.05(-0.52%)
Mar 10, 2016
8.233
8.967
8.130
8.920
59,999,048
+0.42(+4.92%)
Mar 09, 2016
8.279
8.576
7.870
8.502
52,857,416
+0.46(+5.66%)
Mar 08, 2016
8.706
8.753
7.954
8.047
62,894,912
-1.12(-12.17%)
Mar 07, 2016
9.078
9.478
8.837
9.162
68,581,392
+0.11(+1.23%)
Mar 04, 2016
8.660
9.106
8.521
9.050
112,905,400
+0.59(+6.92%)
Mar 03, 2016
8.047
8.549
7.861
8.465
71,820,416
+0.13(+1.56%)
Mar 02, 2016
7.266
8.381
7.238
8.335
91,316,664
+1.12(+15.59%)
Mar 01, 2016
7.285
7.322
6.746
7.210
58,377,820
+0.12(+1.70%)
Feb 29, 2016
7.145
7.285
6.979
7.090
52,853,508
+0.19(+2.69%)
Feb 26, 2016
7.155
7.243
6.792
6.904
52,054,920
+0.29(+4.35%)
Feb 25, 2016
6.634
6.820
6.309
6.616
38,126,040
-0.07(-1.11%)
Feb 24, 2016
6.263
6.746
6.086
6.690
61,484,940
-0.04(-0.55%)
Feb 23, 2016
7.015
7.192
6.644
6.727
63,535,460
-0.64(-8.70%)
Feb 22, 2016
6.755
7.406
6.430
7.368
80,954,424
+0.94(+14.60%)
Feb 19, 2016
6.486
6.662
6.272
6.430
41,867,748
-0.21(-3.22%)
Feb 18, 2016
6.876
6.895
6.179
6.644
64,272,712
-0.01(-0.14%)
Feb 17, 2016
6.161
7.062
6.133
6.653
111,730,608
+0.73(+12.40%)
Feb 16, 2016
5.408
5.924
5.389
5.919
82,910,968
+0.78(+15.19%)
Feb 12, 2016
4.757
5.138
5.138
5.138
48,006,160
+0.59(+13.09%)
Feb 11, 2016
4.469
4.720
4.321
4.544
40,951,972
-0.08(-1.81%)
Feb 10, 2016
4.599
4.767
4.442
4.627
36,352,812
-0.02(-0.40%)
Feb 09, 2016
4.757
4.999
4.618
4.646
48,117,216
-0.25(-5.12%)
Feb 08, 2016
5.073
5.510
4.804
4.897
69,844,664
-0.38(-7.22%)
Feb 05, 2016
5.176
5.557
5.064
5.278
77,259,464
-0.04(-0.70%)
Feb 04, 2016
4.739
5.594
4.730
5.315
125,162,256
+0.81(+17.94%)
Feb 03, 2016
4.116
4.507
4.051
4.507
47,622,520
+0.46(+11.49%)
Feb 02, 2016
4.274
4.321
3.958
4.042
34,051,164
-0.36(-8.23%)
Feb 01, 2016
4.181
4.474
4.023
4.404
51,987,372
+0.13(+3.04%)
Jan 29, 2016
4.126
4.414
4.061
4.274
45,255,716
+0.17(+4.07%)
Jan 28, 2016
4.460
4.534
3.912
4.107
71,948,320
-0.21(-4.95%)
Jan 27, 2016
3.772
4.720
3.749
4.321
103,426,256
+0.42(+10.71%)
Jan 26, 2016
4.088
4.098
3.559
3.903
99,044,984
+0.24(+6.60%)
Jan 25, 2016
3.596
3.717
3.540
3.661
55,360,700
+0.00(+0.00%)
Jan 22, 2016
4.265
4.321
3.531
3.661
117,137,328
-0.36(-9.01%)
Jan 21, 2016
3.847
4.116
3.689
4.023
65,731,704
+0.24(+6.39%)
Jan 20, 2016
3.503
3.838
3.271
3.782
95,253,936
+0.10(+2.78%)
Jan 19, 2016
4.256
4.256
3.642
3.680
64,358,184
-0.36(-8.97%)
Jan 15, 2016
3.531
4.042
4.042
4.042
78,737,216
+0.14(+3.57%)
Jan 14, 2016
3.540
3.930
3.512
3.903
83,577,216
+0.43(+12.30%)
Jan 13, 2016
3.884
3.977
3.438
3.475
69,455,736
-0.34(-9.00%)
Jan 12, 2016
4.005
4.256
3.392
3.819
152,339,056
-0.19(-4.64%)
Jan 11, 2016
5.018
5.036
3.930
4.005
126,574,168
-1.02(-20.33%)
Jan 08, 2016
5.268
5.306
4.980
5.027
47,690,204
-0.19(-3.57%)
Jan 07, 2016
5.557
5.612
5.045
5.213
71,649,056
-0.52(-9.08%)
Jan 06, 2016
5.919
6.012
5.696
5.733
48,794,764
-0.50(-8.05%)
Jan 05, 2016
6.151
6.253
6.049
6.235
40,601,624
+0.15(+2.44%)
Jan 04, 2016
6.133
6.281
5.854
6.086
46,353,448
-0.20(-3.25%)
Dec 31, 2015
6.216
6.291
6.291
6.291
26,307,622
+0.00(+0.00%)
Dec 30, 2015
6.263
6.449
6.207
6.291
28,411,988
-0.19(-2.87%)
Dec 29, 2015
6.644
6.774
6.374
6.476
38,183,156
+0.11(+1.75%)
Dec 28, 2015
6.811
6.811
6.328
6.365
45,920,948
-0.67(-9.51%)
Dec 24, 2015
6.997
7.034
7.034
7.034
24,995,184
+0.11(+1.61%)
Dec 23, 2015
6.226
6.997
6.226
6.922
82,427,840
+0.96(+16.04%)
Dec 22, 2015
5.835
6.003
5.784
5.965
44,094,280
+0.17(+2.88%)
Dec 21, 2015
5.863
6.021
5.696
5.798
46,026,532
+0.03(+0.48%)
Dec 18, 2015
5.845
6.021
5.649
5.770
103,236,800
+0.08(+1.47%)
Dec 17, 2015
6.105
6.170
5.668
5.687
57,140,484
-0.53(-8.52%)
Dec 16, 2015
6.161
6.374
6.068
6.216
54,037,304
+0.16(+2.61%)
Dec 15, 2015
6.105
6.309
6.003
6.058
50,927,240
+0.06(+0.93%)
Dec 14, 2015
6.365
6.458
5.975
6.003
61,565,744
-0.41(-6.38%)
Dec 11, 2015
6.653
6.774
6.346
6.411
74,533,072
-0.43(-6.25%)
Dec 10, 2015
6.569
6.922
6.439
6.839
51,056,256
+0.34(+5.29%)
Dec 09, 2015
6.467
6.950
6.411
6.495
65,316,556
+0.23(+3.71%)
Dec 08, 2015
6.560
6.560
6.161
6.263
62,190,264
-0.46(-6.78%)
Dec 07, 2015
7.090
7.090
6.681
6.718
49,333,812
-0.58(-7.90%)
Dec 04, 2015
7.108
7.350
7.006
7.294
49,074,620
+0.16(+2.21%)
Dec 03, 2015
7.294
7.415
7.090
7.136
48,905,128
-0.14(-1.92%)
Dec 02, 2015
7.647
7.647
7.248
7.276
48,610,008
-0.46(-6.00%)
Dec 01, 2015
7.666
7.814
7.554
7.740
35,282,940
+0.14(+1.83%)
Nov 30, 2015
7.536
7.875
7.461
7.601
36,679,636
+0.07(+0.99%)
Nov 27, 2015
7.554
7.666
7.461
7.526
16,047,200
+0.00(+0.00%)
Nov 25, 2015
7.582
7.526
7.526
7.526
31,952,126
-0.19(-2.41%)
Nov 24, 2015
7.610
7.805
7.438
7.712
51,680,460
+0.28(+3.75%)
Nov 23, 2015
7.619
7.619
7.378
7.434
39,262,848
-0.23(-3.03%)
Nov 20, 2015
7.842
7.972
7.434
7.666
37,473,320
-0.15(-1.90%)
Nov 19, 2015
8.172
8.223
7.805
7.814
29,485,780
-0.33(-4.10%)
Nov 18, 2015
7.926
8.177
7.852
8.149
34,897,616
+0.35(+4.53%)
Nov 17, 2015
8.307
8.326
7.740
7.796
35,157,608
-0.44(-5.30%)
Nov 16, 2015
8.093
8.288
8.000
8.233
32,573,450
+0.17(+2.07%)
Nov 13, 2015
8.335
8.353
8.028
8.065
34,776,960
-0.08(-1.03%)
Nov 12, 2015
8.233
8.526
7.991
8.149
50,647,372
-0.50(-5.80%)
Nov 11, 2015
9.208
9.218
8.381
8.651
43,909,104
-0.48(-5.29%)
Nov 10, 2015
9.636
9.636
9.106
9.134
38,251,316
-0.61(-6.29%)
Nov 09, 2015
9.970
10.11
9.413
9.747
31,043,744
-0.24(-2.42%)
Nov 06, 2015
10.38
10.45
9.859
9.989
38,022,760
-0.68(-6.36%)
Nov 05, 2015
10.94
11.02
10.42
10.67
39,605,472
-0.50(-4.49%)
Nov 04, 2015
11.75
11.85
10.94
11.17
32,699,864
-0.36(-3.14%)
Nov 03, 2015
10.98
11.78
10.97
11.53
37,697,088
+0.55(+4.99%)
Nov 02, 2015
10.96
11.20
10.79
10.98
24,839,834
+0.05(+0.43%)
Oct 30, 2015
10.87
11.20
10.74
10.94
23,478,934
+0.13(+1.20%)
Oct 29, 2015
10.76
11.15
10.71
10.81
21,179,608
-0.14(-1.27%)
Oct 28, 2015
10.61
11.48
10.59
10.95
34,993,948
+0.16(+1.46%)
Oct 27, 2015
10.98
11.14
10.51
10.79
25,159,784
-0.38(-3.41%)
Oct 26, 2015
11.28
11.44
11.13
11.17
14,612,034
-0.10(-0.91%)
Oct 23, 2015
11.33
11.41
10.95
11.27
27,747,650
+0.10(+0.92%)
Oct 22, 2015
10.72
11.89
10.71
11.17
38,942,440
+0.06(+0.59%)
Oct 21, 2015
11.42
11.48
11.03
11.10
26,868,968
-0.27(-2.37%)
Oct 20, 2015
11.09
11.51
10.99
11.37
25,083,864
+0.20(+1.75%)
Oct 19, 2015
11.35
11.52
10.94
11.18
27,806,550
-0.38(-3.30%)
Oct 16, 2015
12.14
12.14
11.38
11.56
31,537,538
-0.52(-4.31%)
Oct 15, 2015
12.01
12.27
11.93
12.08
27,914,768
-0.06(-0.46%)
Oct 14, 2015
11.92
12.16
11.59
12.14
29,744,374
+0.31(+2.59%)
Oct 13, 2015
11.44
12.22
11.26
11.83
33,290,362
-0.15(-1.24%)
Oct 12, 2015
12.53
12.53
11.60
11.98
33,177,328
-0.51(-4.08%)
Oct 09, 2015
12.86
13.14
12.19
12.49
55,881,168
+0.03(+0.22%)
Oct 08, 2015
11.99
12.61
11.76
12.46
56,580,468
+0.42(+3.46%)
Oct 07, 2015
11.32
12.44
11.32
12.04
101,367,184
+1.09(+9.97%)
Oct 06, 2015
10.58
11.04
10.46
10.95
58,246,936
+0.60(+5.81%)
Oct 05, 2015
9.756
10.45
9.728
10.35
41,581,892
+0.52(+5.27%)
Oct 02, 2015
8.988
9.867
8.904
9.830
42,791,092
+0.74(+8.15%)
Oct 01, 2015
9.173
9.386
8.802
9.089
33,828,272
+0.12(+1.34%)
Sep 30, 2015
8.580
9.052
8.562
8.969
45,589,692
+0.54(+6.37%)
Sep 29, 2015
8.303
8.571
8.293
8.432
29,484,684
+0.19(+2.24%)
Sep 28, 2015
9.071
8.673
7.979
8.247
53,476,436
-0.82(-9.08%)
Sep 25, 2015
9.312
9.330
8.886
9.071
50,162,120
-0.18(-1.90%)
Sep 24, 2015
8.978
9.386
8.858
9.247
50,759,184
-0.01(-0.10%)
Sep 23, 2015
9.830
9.876
9.219
9.256
36,769,100
-0.55(-5.57%)
Sep 22, 2015
9.228
9.978
8.997
9.802
98,895,696
+0.06(+0.57%)
Sep 21, 2015
9.969
10.09
9.728
9.747
46,625,884
-0.32(-3.22%)
Sep 18, 2015
10.50
10.58
9.756
10.07
85,542,560
-1.08(-9.71%)
Sep 17, 2015
10.79
11.65
10.70
11.15
52,858,376
+0.19(+1.77%)
Sep 16, 2015
10.60
10.99
10.54
10.96
32,317,452
+0.51(+4.87%)
Sep 15, 2015
10.30
10.63
10.28
10.45
30,261,380
+0.12(+1.16%)
Sep 14, 2015
10.34
10.68
10.07
10.33
30,516,000
-0.22(-2.10%)
Sep 11, 2015
10.47
10.77
10.27
10.55
44,968,392
+0.12(+1.15%)
Sep 10, 2015
10.02
10.50
9.978
10.43
58,538,528
+0.50(+5.03%)
Sep 09, 2015
9.969
10.35
9.635
9.932
48,468,932
+0.31(+3.17%)
Sep 08, 2015
9.450
9.793
9.330
9.626
71,332,864
+0.64(+7.11%)
Sep 04, 2015
9.062
8.988
8.988
8.988
32,491,686
-0.39(-4.15%)
Sep 03, 2015
9.274
9.580
9.136
9.376
44,119,540
+0.21(+2.32%)
Sep 02, 2015
9.302
9.302
8.793
9.163
39,411,452
+0.12(+1.33%)
Sep 01, 2015
9.358
9.617
8.932
9.043
45,925,312
-0.81(-8.18%)
Aug 31, 2015
9.580
10.02
9.413
9.848
62,923,124
+0.13(+1.33%)
Aug 28, 2015
10.49
10.63
9.561
9.719
119,073,456
+0.29(+3.04%)
Aug 27, 2015
7.988
9.700
7.923
9.432
116,508,456
+2.10(+28.66%)
Aug 26, 2015
7.636
7.673
7.183
7.331
57,243,192
-0.30(-3.88%)
Aug 25, 2015
8.562
8.571
7.627
7.627
40,136,456
-0.41(-5.07%)
Aug 24, 2015
8.025
8.719
7.553
8.034
38,711,200
-0.83(-9.39%)
Aug 21, 2015
9.015
9.071
8.775
8.867
32,383,838
-0.12(-1.34%)
Aug 20, 2015
9.247
9.367
8.876
8.988
48,761,112
-0.02(-0.21%)
Aug 19, 2015
9.117
9.131
8.876
9.006
45,353,180
-0.18(-1.92%)
Aug 18, 2015
9.228
9.302
9.080
9.182
48,478,772
-0.30(-3.12%)
Aug 17, 2015
9.182
9.534
9.182
9.478
32,144,218
+0.19(+2.09%)
Aug 14, 2015
9.339
9.589
9.265
9.284
20,652,224
-0.04(-0.40%)
Aug 13, 2015
9.432
9.515
9.219
9.321
29,359,796
-0.17(-1.76%)
Aug 12, 2015
9.302
9.608
9.145
9.487
38,570,856
+0.03(+0.29%)
Aug 11, 2015
10.23
10.24
9.256
9.460
50,766,780
-1.32(-12.27%)
Aug 10, 2015
9.358
10.82
9.349
10.78
43,257,532
+1.04(+10.64%)
Aug 07, 2015
10.25
10.41
9.700
9.747
28,945,914
-0.63(-6.07%)
Aug 06, 2015
10.03
10.46
9.932
10.38
30,436,740
+0.26(+2.56%)
Aug 05, 2015
10.62
10.99
10.08
10.12
44,310,672
-0.10(-1.00%)
Aug 04, 2015
10.66
10.81
10.12
10.22
24,594,468
-0.15(-1.43%)
Aug 03, 2015
10.77
10.80
10.29
10.37
24,642,732
-0.51(-4.68%)
Jul 31, 2015
11.20
11.25
10.72
10.88
20,448,096
-0.08(-0.76%)
Jul 30, 2015
11.38
11.56
10.71
10.96
31,529,242
-0.61(-5.28%)
Jul 29, 2015
11.44
11.66
11.27
11.57
34,814,984
+0.16(+1.38%)
Jul 28, 2015
10.88
11.74
10.76
11.41
55,975,920
+0.89(+8.44%)
Jul 27, 2015
11.06
11.63
10.33
10.52
70,062,976
-0.85(-7.49%)
Jul 24, 2015
12.45
12.46
11.26
11.38
61,575,720
-1.25(-9.90%)
Jul 23, 2015
14.18
14.24
12.31
12.63
65,069,744
-1.31(-9.43%)
Jul 22, 2015
14.36
14.40
13.75
13.94
30,613,716
-0.61(-4.20%)
Jul 21, 2015
14.12
15.01
14.07
14.55
29,870,118
+0.62(+4.45%)
Jul 20, 2015
14.36
14.50
13.80
13.93
38,499,320
-0.77(-5.23%)
Jul 17, 2015
14.97
14.97
14.39
14.70
20,361,968
-0.39(-2.58%)
Jul 16, 2015
15.41
15.43
14.90
15.09
13,711,556
-0.10(-0.67%)
Jul 15, 2015
15.84
15.88
15.06
15.19
18,597,100
-0.65(-4.09%)
Jul 14, 2015
15.49
15.93
15.36
15.84
16,086,342
+0.18(+1.12%)
Jul 13, 2015
15.36
15.74
15.05
15.66
17,589,308
+0.32(+2.05%)
Jul 10, 2015
15.86
16.04
15.28
15.35
16,261,955
-0.04(-0.24%)
Jul 09, 2015
15.74
15.88
15.36
15.38
19,465,602
+0.26(+1.70%)
Jul 08, 2015
15.72
15.84
14.99
15.13
22,440,668
-0.69(-4.35%)
Jul 07, 2015
15.92
15.92
14.67
15.81
48,594,972
-0.54(-3.31%)
Jul 06, 2015
16.40
16.61
16.05
16.35
20,125,024
-0.51(-3.04%)
Jul 02, 2015
17.05
16.87
16.87
16.87
14,470,795
+0.00(+0.00%)
Jul 01, 2015
17.03
17.24
16.69
16.87
15,394,338
-0.20(-1.18%)
Jun 30, 2015
17.86
17.89
16.97
17.07
24,001,592
-0.70(-3.92%)
Jun 29, 2015
18.06
18.30
17.75
17.77
14,688,617
-0.51(-2.81%)
Jun 26, 2015
18.00
18.39
17.90
18.28
19,018,688
+0.18(+1.01%)
Jun 25, 2015
18.70
18.94
17.94
18.10
18,529,234
-0.75(-3.99%)
Jun 24, 2015
18.48
19.41
18.47
18.85
25,207,060
+0.41(+2.24%)
Jun 23, 2015
17.78
18.47
17.77
18.44
17,755,272
+0.65(+3.66%)
Jun 22, 2015
18.06
18.15
17.78
17.78
13,757,760
-0.34(-1.87%)
Jun 19, 2015
18.25
18.36
18.05
18.12
17,164,084
-0.33(-1.79%)
Jun 18, 2015
18.56
18.66
18.08
18.45
13,360,624
+0.10(+0.55%)
Jun 17, 2015
18.30
18.45
17.91
18.35
11,433,405
+0.20(+1.11%)
Jun 16, 2015
17.93
18.27
17.70
18.15
11,067,535
+0.19(+1.07%)
Jun 15, 2015
17.81
18.29
17.80
17.96
19,495,178
-0.20(-1.11%)
Jun 12, 2015
18.20
18.22
17.89
18.16
10,282,970
-0.11(-0.60%)
Jun 11, 2015
18.66
18.70
18.15
18.27
13,721,325
-0.58(-3.06%)
Jun 10, 2015
18.83
19.05
18.75
18.85
16,945,066
+0.50(+2.70%)
Jun 09, 2015
17.97
18.54
17.90
18.35
17,245,724
+0.57(+3.20%)
Jun 08, 2015
18.24
18.24
17.68
17.78
12,543,070
-0.23(-1.27%)
Jun 05, 2015
17.75
18.11
17.67
18.01
11,882,797
+0.12(+0.67%)
Jun 04, 2015
18.01
18.06
17.78
17.89
15,852,512
-0.32(-1.76%)
Jun 03, 2015
18.76
18.93
18.15
18.22
18,617,398
-0.54(-2.88%)
Jun 02, 2015
17.89
18.96
17.89
18.76
18,153,608
+1.02(+5.74%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.