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
Avino Silver & Gold
(NY:
ASM
)
0.9145
-0.0255 (-2.71%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 13, 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 29, 2015
1.100
1.120
1.080
1.100
106,168
-0.02(-1.79%)
May 28, 2015
1.160
1.160
1.100
1.120
113,308
-0.03(-2.61%)
May 27, 2015
1.120
1.170
1.100
1.150
97,038
-0.02(-1.71%)
May 26, 2015
1.180
1.180
1.120
1.170
106,555
+0.00(+0.00%)
May 22, 2015
1.190
1.170
1.170
1.170
85,900
-0.03(-2.50%)
May 21, 2015
1.160
1.200
1.150
1.200
103,031
+0.00(+0.00%)
May 20, 2015
1.200
1.210
1.190
1.200
28,005
+0.02(+1.70%)
May 19, 2015
1.220
1.240
1.160
1.180
129,502
-0.04(-3.29%)
May 18, 2015
1.240
1.270
1.210
1.220
111,704
-0.03(-2.40%)
May 15, 2015
1.210
1.260
1.210
1.250
89,839
+0.01(+0.81%)
May 14, 2015
1.250
1.270
1.210
1.240
151,811
-0.01(-0.79%)
May 13, 2015
1.210
1.260
1.210
1.250
139,452
+0.04(+3.30%)
May 12, 2015
1.290
1.290
1.132
1.210
275,346
-0.05(-3.97%)
May 11, 2015
1.280
1.280
1.230
1.260
59,941
+0.02(+1.61%)
May 08, 2015
1.260
1.260
1.220
1.240
68,766
+0.02(+1.64%)
May 07, 2015
1.240
1.250
1.220
1.220
50,256
-0.04(-3.17%)
May 06, 2015
1.300
1.300
1.240
1.260
210,519
-0.04(-3.08%)
May 05, 2015
1.310
1.320
1.270
1.300
62,488
+0.02(+1.56%)
May 04, 2015
1.300
1.330
1.270
1.280
274,328
-0.02(-1.54%)
May 01, 2015
1.320
1.360
1.250
1.300
609,579
-0.03(-2.49%)
Apr 30, 2015
1.350
1.380
1.320
1.333
97,013
-0.05(-3.39%)
Apr 29, 2015
1.450
1.450
1.360
1.380
60,808
-0.03(-2.13%)
Apr 28, 2015
1.380
1.421
1.380
1.410
95,620
+0.01(+0.71%)
Apr 27, 2015
1.370
1.410
1.360
1.400
59,743
+0.05(+3.70%)
Apr 24, 2015
1.390
1.390
1.340
1.350
9,098
-0.03(-2.17%)
Apr 23, 2015
1.380
1.390
1.350
1.380
23,789
+0.02(+1.47%)
Apr 22, 2015
1.350
1.360
1.330
1.360
24,722
+0.01(+0.74%)
Apr 21, 2015
1.340
1.350
1.320
1.350
65,071
+0.03(+2.27%)
Apr 20, 2015
1.340
1.370
1.320
1.320
48,443
-0.07(-5.04%)
Apr 17, 2015
1.390
1.400
1.340
1.390
53,480
+0.02(+1.46%)
Apr 16, 2015
1.410
1.440
1.350
1.370
43,902
-0.01(-0.72%)
Apr 15, 2015
1.330
1.420
1.310
1.380
59,963
+0.05(+3.76%)
Apr 14, 2015
1.330
1.360
1.320
1.330
66,097
-0.00(-0.37%)
Apr 13, 2015
1.320
1.360
1.300
1.335
60,270
-0.01(-0.37%)
Apr 10, 2015
1.370
1.400
1.340
1.340
80,471
+0.00(+0.00%)
Apr 09, 2015
1.310
1.380
1.310
1.340
47,801
-0.02(-1.47%)
Apr 08, 2015
1.400
1.420
1.350
1.360
30,480
+0.00(+0.00%)
Apr 07, 2015
1.390
1.449
1.330
1.360
38,524
-0.06(-4.23%)
Apr 06, 2015
1.460
1.520
1.390
1.420
49,863
+0.00(+0.00%)
Apr 02, 2015
1.440
1.420
1.420
1.420
65,900
-0.02(-1.39%)
Apr 01, 2015
1.380
1.450
1.379
1.440
156,037
+0.10(+7.46%)
Mar 31, 2015
1.320
1.420
1.280
1.340
51,672
+0.00(+0.00%)
Mar 30, 2015
1.350
1.380
1.340
1.340
28,285
-0.08(-5.63%)
Mar 27, 2015
1.520
1.520
1.400
1.420
44,068
-0.08(-5.33%)
Mar 26, 2015
1.530
1.530
1.450
1.500
49,582
+0.01(+0.67%)
Mar 25, 2015
1.460
1.530
1.430
1.490
38,786
+0.03(+2.05%)
Mar 24, 2015
1.460
1.460
1.420
1.460
86,590
+0.01(+0.83%)
Mar 23, 2015
1.420
1.460
1.390
1.448
126,111
+0.03(+1.97%)
Mar 20, 2015
1.409
1.483
1.350
1.420
71,462
+0.02(+1.43%)
Mar 19, 2015
1.360
1.400
1.320
1.400
69,848
+0.06(+4.48%)
Mar 18, 2015
1.250
1.350
1.230
1.340
91,899
+0.09(+7.20%)
Mar 17, 2015
1.250
1.280
1.210
1.250
32,230
-0.01(-0.80%)
Mar 16, 2015
1.250
1.300
1.250
1.260
29,253
-0.01(-0.78%)
Mar 13, 2015
1.280
1.340
1.250
1.270
100,942
-0.02(-1.55%)
Mar 12, 2015
1.300
1.320
1.280
1.290
47,451
+0.01(+0.78%)
Mar 11, 2015
1.290
1.290
1.210
1.280
123,526
-0.01(-0.78%)
Mar 10, 2015
1.260
1.310
1.260
1.290
124,231
+0.01(+0.78%)
Mar 09, 2015
1.350
1.400
1.280
1.280
144,610
-0.13(-9.22%)
Mar 06, 2015
1.420
1.470
1.370
1.410
90,932
-0.02(-1.40%)
Mar 05, 2015
1.488
1.488
1.420
1.430
19,720
-0.03(-2.05%)
Mar 04, 2015
1.480
1.490
1.420
1.460
34,400
-0.01(-0.68%)
Mar 03, 2015
1.430
1.460
1.427
1.470
42,047
+0.05(+3.52%)
Mar 02, 2015
1.510
1.510
1.420
1.420
138,210
-0.08(-5.33%)
Feb 27, 2015
1.520
1.540
1.500
1.500
23,243
+0.01(+0.67%)
Feb 26, 2015
1.550
1.560
1.480
1.490
40,503
+0.01(+0.68%)
Feb 25, 2015
1.460
1.500
1.430
1.480
55,567
+0.07(+4.96%)
Feb 24, 2015
1.420
1.510
1.410
1.410
71,458
+0.00(+0.00%)
Feb 23, 2015
1.510
1.559
1.410
1.410
167,764
-0.11(-7.24%)
Feb 20, 2015
1.590
1.590
1.500
1.520
97,773
-0.03(-1.94%)
Feb 19, 2015
1.620
1.620
1.550
1.550
58,074
-0.02(-1.27%)
Feb 18, 2015
1.560
1.610
1.533
1.570
87,390
-0.04(-2.48%)
Feb 17, 2015
1.580
1.630
1.570
1.610
80,691
-0.02(-1.29%)
Feb 13, 2015
1.580
1.631
1.631
1.631
94,900
+0.08(+5.23%)
Feb 12, 2015
1.570
1.620
1.530
1.550
49,913
+0.03(+1.97%)
Feb 11, 2015
1.630
1.649
1.510
1.520
86,395
-0.10(-6.17%)
Feb 10, 2015
1.580
1.640
1.550
1.620
40,654
+0.05(+3.18%)
Feb 09, 2015
1.610
1.700
1.570
1.570
89,424
-0.01(-0.63%)
Feb 06, 2015
1.660
1.680
1.558
1.580
126,335
-0.11(-6.50%)
Feb 05, 2015
1.710
1.740
1.670
1.690
65,277
-0.02(-1.18%)
Feb 04, 2015
1.690
1.720
1.590
1.710
110,821
+0.10(+6.21%)
Feb 03, 2015
1.680
1.690
1.550
1.610
108,946
-0.03(-1.83%)
Feb 02, 2015
1.580
1.650
1.550
1.640
145,898
+0.05(+3.14%)
Jan 30, 2015
1.520
1.600
1.510
1.590
94,860
+0.11(+7.43%)
Jan 29, 2015
1.530
1.560
1.460
1.480
242,215
-0.09(-5.73%)
Jan 28, 2015
1.620
1.640
1.550
1.570
151,920
+0.01(+0.64%)
Jan 27, 2015
1.670
1.740
1.560
1.560
185,701
-0.11(-6.59%)
Jan 26, 2015
1.600
1.670
1.510
1.670
206,698
+0.00(+0.00%)
Jan 23, 2015
1.700
1.716
1.630
1.670
183,497
-0.06(-3.47%)
Jan 22, 2015
1.800
1.800
1.720
1.730
122,577
-0.08(-4.42%)
Jan 21, 2015
1.890
1.970
1.750
1.810
258,350
-0.03(-1.63%)
Jan 20, 2015
1.700
1.900
1.700
1.840
487,549
+0.15(+8.88%)
Jan 16, 2015
1.530
1.690
1.499
1.690
233,773
+0.21(+14.19%)
Jan 15, 2015
1.430
1.530
1.430
1.480
144,886
+0.07(+4.96%)
Jan 14, 2015
1.540
1.580
1.410
1.410
171,364
-0.12(-7.84%)
Jan 13, 2015
1.640
1.640
1.530
1.530
128,564
-0.07(-4.38%)
Jan 12, 2015
1.510
1.620
1.470
1.600
175,453
+0.11(+7.38%)
Jan 09, 2015
1.390
1.500
1.380
1.490
104,313
+0.05(+3.47%)
Jan 08, 2015
1.335
1.450
1.335
1.440
90,187
+0.07(+5.11%)
Jan 07, 2015
1.410
1.440
1.320
1.370
140,779
-0.05(-3.52%)
Jan 06, 2015
1.380
1.440
1.310
1.420
142,520
+0.08(+5.97%)
Jan 05, 2015
1.250
1.410
1.230
1.340
227,474
+0.08(+6.35%)
Jan 02, 2015
1.260
1.323
1.230
1.260
134,553
+0.00(+0.00%)
Dec 31, 2014
1.320
1.260
1.260
1.260
112,400
-0.06(-4.55%)
Dec 30, 2014
1.290
1.350
1.280
1.320
70,938
+0.06(+4.76%)
Dec 29, 2014
1.300
1.321
1.260
1.260
34,999
-0.04(-3.08%)
Dec 26, 2014
1.240
1.350
1.240
1.300
76,998
+0.06(+4.84%)
Dec 24, 2014
1.230
1.240
1.240
1.240
35,700
+0.05(+4.20%)
Dec 23, 2014
1.200
1.240
1.110
1.190
94,525
-0.01(-0.83%)
Dec 22, 2014
1.260
1.260
1.200
1.200
75,036
-0.06(-4.76%)
Dec 19, 2014
1.270
1.330
1.210
1.260
57,919
-0.03(-2.33%)
Dec 18, 2014
1.280
1.340
1.260
1.290
118,433
+0.04(+3.20%)
Dec 17, 2014
1.200
1.250
1.190
1.250
124,944
+0.05(+4.17%)
Dec 16, 2014
1.260
1.260
1.130
1.200
103,614
-0.02(-1.64%)
Dec 15, 2014
1.270
1.270
1.150
1.220
152,735
-0.07(-5.43%)
Dec 12, 2014
1.290
1.300
1.250
1.290
62,823
-0.01(-0.77%)
Dec 11, 2014
1.390
1.390
1.250
1.300
152,995
-0.06(-4.40%)
Dec 10, 2014
1.410
1.430
1.330
1.360
77,729
-0.07(-4.90%)
Dec 09, 2014
1.370
1.450
1.370
1.430
118,192
+0.08(+5.93%)
Dec 08, 2014
1.370
1.390
1.349
1.350
48,980
-0.04(-2.65%)
Dec 05, 2014
1.390
1.390
1.320
1.387
68,664
-0.00(-0.23%)
Dec 04, 2014
1.420
1.450
1.390
1.390
39,099
-0.03(-2.11%)
Dec 03, 2014
1.390
1.470
1.385
1.420
29,724
+0.05(+3.65%)
Dec 02, 2014
1.320
1.440
1.320
1.370
66,089
+0.07(+5.38%)
Dec 01, 2014
1.450
1.450
1.300
1.300
237,221
-0.11(-7.80%)
Nov 28, 2014
1.390
1.460
1.390
1.410
73,481
-0.05(-3.42%)
Nov 26, 2014
1.470
1.460
1.460
1.460
38,900
-0.01(-0.68%)
Nov 25, 2014
1.460
1.550
1.450
1.470
65,446
+0.01(+0.68%)
Nov 24, 2014
1.520
1.530
1.420
1.460
69,150
-0.06(-3.95%)
Nov 21, 2014
1.500
1.569
1.490
1.520
118,370
+0.05(+3.40%)
Nov 20, 2014
1.470
1.520
1.450
1.470
60,775
+0.02(+1.38%)
Nov 19, 2014
1.510
1.550
1.400
1.450
171,567
+0.01(+0.69%)
Nov 18, 2014
1.500
1.660
1.410
1.440
403,732
-0.05(-3.36%)
Nov 17, 2014
1.400
1.490
1.340
1.490
100,417
+0.10(+7.19%)
Nov 14, 2014
1.250
1.390
1.250
1.390
118,217
+0.12(+9.45%)
Nov 13, 2014
1.260
1.390
1.250
1.270
57,792
-0.03(-2.30%)
Nov 12, 2014
1.300
1.320
1.230
1.300
61,795
+0.04(+3.17%)
Nov 11, 2014
1.210
1.300
1.210
1.260
77,064
+0.09(+7.69%)
Nov 10, 2014
1.250
1.300
1.160
1.170
85,448
-0.08(-6.40%)
Nov 07, 2014
1.200
1.330
1.190
1.250
148,830
+0.07(+5.93%)
Nov 06, 2014
1.090
1.200
1.080
1.180
91,972
+0.09(+8.26%)
Nov 05, 2014
1.090
1.160
1.080
1.090
79,720
-0.08(-6.84%)
Nov 04, 2014
1.160
1.200
1.160
1.170
67,000
-0.01(-0.85%)
Nov 03, 2014
1.170
1.210
1.140
1.180
149,196
+0.01(+0.85%)
Oct 31, 2014
1.140
1.190
1.100
1.170
144,444
-0.04(-3.31%)
Oct 30, 2014
1.300
1.300
1.130
1.210
269,345
-0.09(-6.93%)
Oct 29, 2014
1.370
1.370
1.290
1.300
57,688
-0.04(-2.98%)
Oct 28, 2014
1.300
1.380
1.300
1.340
94,806
+0.04(+3.07%)
Oct 27, 2014
1.350
1.390
1.390
1.300
129,742
-0.09(-6.47%)
Oct 24, 2014
1.430
1.430
1.380
1.390
67,803
-0.06(-4.14%)
Oct 23, 2014
1.400
1.480
1.370
1.450
77,412
+0.05(+3.57%)
Oct 22, 2014
1.540
1.540
1.400
1.400
102,636
-0.16(-10.26%)
Oct 21, 2014
1.540
1.570
1.540
1.560
65,434
+0.03(+2.03%)
Oct 20, 2014
1.500
1.500
1.500
1.529
104,710
+0.10(+6.92%)
Oct 17, 2014
1.570
1.570
1.420
1.430
84,281
-0.13(-8.33%)
Oct 16, 2014
1.520
1.640
1.480
1.560
144,787
+0.03(+1.96%)
Oct 15, 2014
1.480
1.570
1.450
1.530
157,690
+0.08(+5.37%)
Oct 14, 2014
1.390
1.490
1.360
1.452
122,920
+0.09(+6.76%)
Oct 13, 2014
1.470
1.470
1.340
1.360
64,975
+0.03(+2.26%)
Oct 10, 2014
1.450
1.450
1.280
1.330
104,646
-0.06(-4.32%)
Oct 09, 2014
1.520
1.530
1.340
1.390
242,926
-0.08(-5.44%)
Oct 08, 2014
1.400
1.470
1.250
1.470
233,589
+0.11(+8.09%)
Oct 07, 2014
1.360
1.420
1.360
1.360
62,398
+0.01(+0.74%)
Oct 06, 2014
1.300
1.430
1.300
1.350
155,915
+0.05(+3.85%)
Oct 03, 2014
1.353
1.360
1.280
1.300
89,216
-0.07(-5.11%)
Oct 02, 2014
1.450
1.460
1.350
1.370
87,455
-0.10(-6.80%)
Oct 01, 2014
1.330
1.490
1.330
1.470
119,060
+0.10(+7.30%)
Sep 30, 2014
1.460
1.460
1.330
1.370
242,581
-0.09(-6.16%)
Sep 29, 2014
1.460
1.491
1.450
1.460
103,455
+0.00(+0.00%)
Sep 26, 2014
1.520
1.550
1.440
1.460
305,581
-0.07(-4.58%)
Sep 25, 2014
1.500
1.576
1.500
1.530
81,089
-0.04(-2.55%)
Sep 24, 2014
1.610
1.649
1.530
1.570
64,443
-0.04(-2.48%)
Sep 23, 2014
1.600
1.660
1.600
1.610
87,479
+0.02(+1.26%)
Sep 22, 2014
1.800
1.800
1.520
1.590
358,628
-0.23(-12.64%)
Sep 19, 2014
1.786
1.820
1.720
1.820
181,252
+0.02(+1.11%)
Sep 18, 2014
1.740
1.801
1.720
1.800
165,800
+0.02(+1.12%)
Sep 17, 2014
1.810
1.839
1.740
1.780
87,493
-0.03(-1.66%)
Sep 16, 2014
1.810
1.830
1.720
1.810
100,653
+0.00(+0.00%)
Sep 15, 2014
1.880
1.900
1.780
1.810
56,665
-0.06(-3.16%)
Sep 12, 2014
1.820
1.880
1.790
1.869
109,919
+0.03(+1.58%)
Sep 11, 2014
1.740
1.880
1.700
1.840
139,030
+0.03(+1.66%)
Sep 10, 2014
1.750
1.850
1.840
1.810
106,637
-0.03(-1.63%)
Sep 09, 2014
1.880
1.880
1.710
1.840
165,346
+0.00(+0.00%)
Sep 08, 2014
2.000
2.000
1.630
1.840
508,719
-0.14(-7.07%)
Sep 05, 2014
1.950
2.020
1.950
1.980
127,157
-0.02(-1.00%)
Sep 04, 2014
2.070
2.070
1.960
2.000
88,821
-0.06(-2.91%)
Sep 03, 2014
2.060
2.083
2.000
2.060
57,366
-0.03(-1.44%)
Sep 02, 2014
2.080
2.150
1.970
2.090
160,752
-0.01(-0.48%)
Aug 29, 2014
2.110
2.100
2.100
2.100
126,300
+0.01(+0.48%)
Aug 28, 2014
2.040
2.090
2.040
2.090
127,250
+0.12(+6.09%)
Aug 27, 2014
1.990
1.990
1.960
1.970
64,731
+0.02(+1.03%)
Aug 26, 2014
1.970
1.970
1.950
1.950
176,862
+0.00(+0.00%)
Aug 25, 2014
2.070
2.080
1.940
1.950
209,790
-0.16(-7.58%)
Aug 22, 2014
2.100
2.110
2.060
2.110
75,636
+0.01(+0.47%)
Aug 21, 2014
2.160
2.170
2.050
2.100
289,272
-0.09(-4.11%)
Aug 20, 2014
2.160
2.162
2.160
2.190
62,583
+0.02(+0.92%)
Aug 19, 2014
2.190
2.220
2.160
2.170
166,108
-0.01(-0.46%)
Aug 18, 2014
2.190
2.190
2.130
2.180
94,830
-0.02(-1.00%)
Aug 15, 2014
2.200
2.200
2.130
2.202
91,870
-0.01(-0.59%)
Aug 14, 2014
2.200
2.280
2.180
2.215
148,456
+0.00(+0.23%)
Aug 13, 2014
2.240
2.290
2.180
2.210
150,990
+0.00(+0.00%)
Aug 12, 2014
2.170
2.340
2.170
2.210
317,215
+0.03(+1.38%)
Aug 11, 2014
2.170
2.199
2.160
2.180
147,216
+0.04(+1.87%)
Aug 08, 2014
2.140
2.187
2.130
2.140
39,004
+0.00(+0.00%)
Aug 07, 2014
2.160
2.190
2.100
2.140
41,123
-0.01(-0.47%)
Aug 06, 2014
2.100
2.220
2.100
2.150
137,453
+0.06(+2.87%)
Aug 05, 2014
2.090
2.100
2.000
2.090
117,713
+0.04(+1.95%)
Aug 04, 2014
2.170
2.170
1.980
2.050
284,840
-0.12(-5.53%)
Aug 01, 2014
2.190
2.230
2.120
2.170
197,540
-0.02(-0.91%)
Jul 31, 2014
2.180
2.200
2.130
2.190
143,796
+0.02(+0.92%)
Jul 30, 2014
2.170
2.220
2.120
2.170
130,233
+0.01(+0.46%)
Jul 29, 2014
2.140
2.190
2.121
2.160
83,103
-0.04(-1.82%)
Jul 28, 2014
2.230
2.230
2.150
2.200
128,447
-0.02(-0.90%)
Jul 25, 2014
2.180
2.250
2.141
2.220
94,598
+0.07(+3.26%)
Jul 24, 2014
2.240
2.240
2.150
2.150
165,706
-0.13(-5.70%)
Jul 23, 2014
2.280
2.300
2.200
2.280
182,028
+0.01(+0.44%)
Jul 22, 2014
2.260
2.300
2.180
2.270
165,231
+0.01(+0.44%)
Jul 21, 2014
2.200
2.300
2.200
2.260
216,307
+0.01(+0.44%)
Jul 18, 2014
2.210
2.250
2.150
2.250
107,086
+0.00(+0.00%)
Jul 17, 2014
2.150
2.250
2.070
2.250
350,575
+0.17(+8.23%)
Jul 16, 2014
2.080
2.160
2.050
2.079
133,018
-0.00(-0.05%)
Jul 15, 2014
2.190
2.216
2.050
2.080
214,919
-0.09(-4.15%)
Jul 14, 2014
2.260
2.270
2.150
2.170
250,141
-0.14(-6.06%)
Jul 11, 2014
2.230
2.310
2.220
2.310
161,279
+0.05(+2.21%)
Jul 10, 2014
2.350
2.450
2.210
2.260
464,873
-0.04(-1.74%)
Jul 09, 2014
2.140
2.340
2.140
2.300
320,743
+0.15(+6.98%)
Jul 08, 2014
2.130
2.160
2.070
2.150
246,681
-0.03(-1.38%)
Jul 07, 2014
2.300
2.380
2.140
2.180
304,359
-0.21(-8.79%)
Jul 03, 2014
2.390
2.390
2.390
2.390
108,800
-0.05(-2.05%)
Jul 02, 2014
2.300
2.440
2.280
2.440
245,148
+0.21(+9.41%)
Jul 01, 2014
2.280
2.350
2.200
2.230
148,983
-0.05(-2.19%)
Jun 30, 2014
2.230
2.350
2.160
2.280
475,689
-0.03(-1.30%)
Jun 27, 2014
2.230
2.380
2.220
2.310
233,578
+0.11(+5.00%)
Jun 26, 2014
2.220
2.230
2.070
2.200
289,341
-0.02(-0.90%)
Jun 25, 2014
2.340
2.340
2.170
2.220
311,835
-0.09(-3.90%)
Jun 24, 2014
2.340
2.450
2.310
2.310
198,201
-0.05(-2.12%)
Jun 23, 2014
2.470
2.550
2.300
2.360
471,558
-0.12(-4.84%)
Jun 20, 2014
2.430
2.490
2.350
2.480
637,761
+0.02(+0.81%)
Jun 19, 2014
2.160
2.499
2.150
2.460
1,326,548
+0.34(+16.04%)
Jun 18, 2014
1.970
2.140
1.970
2.120
347,344
+0.15(+7.61%)
Jun 17, 2014
1.910
1.970
1.890
1.970
179,018
+0.07(+3.68%)
Jun 16, 2014
1.910
1.940
1.840
1.900
235,685
+0.02(+1.06%)
Jun 13, 2014
1.900
1.900
1.830
1.880
88,081
+0.03(+1.62%)
Jun 12, 2014
1.840
1.880
1.750
1.850
155,595
+0.05(+2.78%)
Jun 11, 2014
1.850
1.870
1.769
1.800
181,258
+0.00(+0.00%)
Jun 10, 2014
1.720
1.810
1.680
1.800
159,775
+0.10(+5.88%)
Jun 06, 2014
1.720
1.720
1.600
1.700
31,211
+0.01(+0.59%)
Jun 05, 2014
1.600
1.690
1.600
1.690
59,697
+0.07(+4.32%)
Jun 04, 2014
1.640
1.679
1.590
1.620
92,660
-0.03(-1.82%)
Jun 03, 2014
1.530
1.720
1.500
1.650
220,745
+0.12(+7.84%)
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.