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
Citizens Inc
(NY:
CIA
)
2.850
+0.020 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2021
5.250
5.300
5.160
5.220
116,335
+0.01(+0.19%)
May 27, 2021
5.210
5.370
5.180
5.210
634,653
+0.00(+0.00%)
May 26, 2021
5.250
5.250
5.090
5.210
144,535
+0.00(+0.00%)
May 25, 2021
5.460
5.500
5.210
5.210
121,667
-0.28(-5.10%)
May 24, 2021
5.460
5.500
5.370
5.490
134,774
-0.01(-0.18%)
May 21, 2021
5.460
5.510
5.390
5.500
59,477
+0.11(+2.04%)
May 20, 2021
5.550
5.590
5.320
5.390
80,330
-0.20(-3.58%)
May 19, 2021
5.540
5.590
5.450
5.590
101,566
+0.03(+0.54%)
May 18, 2021
5.560
5.650
5.540
5.560
84,978
-0.04(-0.71%)
May 17, 2021
5.610
5.650
5.540
5.600
63,426
-0.06(-1.06%)
May 14, 2021
5.680
5.685
5.530
5.660
57,006
+0.04(+0.71%)
May 13, 2021
5.520
5.700
5.500
5.620
134,822
+0.07(+1.26%)
May 12, 2021
5.700
5.730
5.500
5.550
96,911
-0.17(-2.97%)
May 11, 2021
5.650
5.790
5.650
5.720
99,642
+0.05(+0.88%)
May 10, 2021
5.700
5.830
5.660
5.670
93,224
-0.03(-0.53%)
May 07, 2021
5.650
5.740
5.650
5.700
44,495
-0.01(-0.18%)
May 06, 2021
5.700
5.777
5.650
5.710
52,470
-0.02(-0.35%)
May 05, 2021
5.730
5.770
5.670
5.730
48,601
-0.03(-0.52%)
May 04, 2021
5.830
5.870
5.740
5.760
53,573
-0.14(-2.37%)
May 03, 2021
5.900
5.900
5.820
5.900
68,211
+0.06(+1.03%)
Apr 30, 2021
5.680
5.880
5.680
5.840
113,600
+0.09(+1.57%)
Apr 29, 2021
5.720
5.750
5.690
5.750
54,528
+0.05(+0.88%)
Apr 28, 2021
5.700
5.750
5.690
5.700
51,256
-0.03(-0.52%)
Apr 27, 2021
5.680
5.730
5.670
5.730
64,865
+0.03(+0.53%)
Apr 26, 2021
5.720
5.750
5.690
5.700
45,680
+0.01(+0.18%)
Apr 23, 2021
5.820
5.850
5.690
5.690
67,600
-0.09(-1.56%)
Apr 22, 2021
5.880
5.900
5.760
5.780
60,643
-0.12(-2.03%)
Apr 21, 2021
5.770
5.920
5.730
5.900
90,618
+0.13(+2.25%)
Apr 20, 2021
5.660
5.780
5.640
5.770
76,798
+0.08(+1.41%)
Apr 19, 2021
5.840
5.870
5.650
5.690
68,603
-0.20(-3.40%)
Apr 16, 2021
5.920
5.980
5.822
5.890
53,300
+0.06(+1.03%)
Apr 15, 2021
5.710
5.860
5.685
5.830
51,568
+0.10(+1.75%)
Apr 14, 2021
5.690
5.800
5.670
5.730
54,490
-0.01(-0.17%)
Apr 13, 2021
5.740
5.820
5.700
5.740
40,003
+0.00(+0.00%)
Apr 12, 2021
5.880
5.880
5.720
5.740
51,773
-0.22(-3.69%)
Apr 09, 2021
6.090
6.140
5.870
5.960
74,700
-0.14(-2.30%)
Apr 08, 2021
5.680
6.110
5.610
6.100
172,939
+0.43(+7.58%)
Apr 07, 2021
5.770
5.830
5.630
5.670
96,978
-0.13(-2.24%)
Apr 06, 2021
5.690
5.900
5.690
5.800
84,230
+0.07(+1.22%)
Apr 05, 2021
5.880
5.980
5.690
5.730
79,755
-0.15(-2.55%)
Apr 01, 2021
5.790
5.960
5.700
5.880
189,000
+0.09(+1.55%)
Mar 31, 2021
6.040
6.240
5.790
5.790
213,914
-0.19(-3.18%)
Mar 30, 2021
5.890
6.090
5.840
5.980
80,643
+0.05(+0.84%)
Mar 29, 2021
5.850
6.070
5.850
5.930
74,538
-0.04(-0.67%)
Mar 26, 2021
6.200
6.200
5.890
5.970
62,700
-0.09(-1.49%)
Mar 25, 2021
5.900
6.140
5.880
6.060
73,584
+0.09(+1.51%)
Mar 24, 2021
6.100
6.440
5.970
5.970
106,884
-0.11(-1.81%)
Mar 23, 2021
6.060
6.290
6.050
6.080
154,430
-0.08(-1.30%)
Mar 22, 2021
6.260
6.420
6.120
6.160
218,578
-0.23(-3.60%)
Mar 19, 2021
6.390
6.520
6.300
6.390
405,700
-0.06(-0.93%)
Mar 18, 2021
6.550
6.700
6.430
6.450
115,652
-0.17(-2.57%)
Mar 17, 2021
6.770
6.840
6.580
6.620
101,496
-0.18(-2.65%)
Mar 16, 2021
6.830
6.871
6.670
6.800
49,417
-0.06(-0.87%)
Mar 15, 2021
6.970
6.970
6.700
6.860
85,010
-0.12(-1.72%)
Mar 12, 2021
6.890
7.060
6.890
6.980
72,400
+0.17(+2.50%)
Mar 11, 2021
6.800
6.950
6.680
6.810
111,210
-0.06(-0.87%)
Mar 10, 2021
6.730
6.960
6.730
6.870
90,160
+0.11(+1.63%)
Mar 09, 2021
6.700
6.990
6.690
6.760
125,069
+0.03(+0.45%)
Mar 08, 2021
6.460
6.790
6.450
6.730
141,267
+0.19(+2.91%)
Mar 05, 2021
6.390
6.580
6.340
6.540
114,700
+0.18(+2.83%)
Mar 04, 2021
6.330
6.520
6.250
6.360
89,577
-0.01(-0.16%)
Mar 03, 2021
6.370
6.570
6.300
6.370
121,698
+0.07(+1.11%)
Mar 02, 2021
6.250
6.440
6.250
6.300
152,744
-0.13(-2.02%)
Mar 01, 2021
6.290
6.450
6.170
6.430
76,339
+0.36(+5.93%)
Feb 26, 2021
6.110
6.210
6.020
6.070
101,400
-0.12(-1.94%)
Feb 25, 2021
6.290
6.410
6.160
6.190
70,372
-0.17(-2.67%)
Feb 24, 2021
6.100
6.440
6.100
6.360
120,774
+0.26(+4.26%)
Feb 23, 2021
6.090
6.500
6.050
6.100
120,177
-0.06(-0.97%)
Feb 22, 2021
6.060
6.220
6.060
6.160
66,288
+0.03(+0.49%)
Feb 19, 2021
6.160
6.230
6.060
6.130
54,600
-0.04(-0.65%)
Feb 18, 2021
6.100
6.220
6.060
6.170
61,401
+0.04(+0.65%)
Feb 17, 2021
6.070
6.240
6.070
6.130
53,805
+0.01(+0.16%)
Feb 16, 2021
6.130
6.230
6.080
6.120
79,926
-0.02(-0.33%)
Feb 12, 2021
6.000
6.190
6.000
6.140
95,000
+0.08(+1.32%)
Feb 11, 2021
6.080
6.180
6.040
6.060
66,676
+0.03(+0.50%)
Feb 10, 2021
6.020
6.090
5.970
6.030
52,721
-0.02(-0.33%)
Feb 09, 2021
6.120
6.230
6.010
6.050
120,396
-0.17(-2.73%)
Feb 08, 2021
5.930
6.220
5.930
6.220
138,628
+0.24(+4.01%)
Feb 05, 2021
5.810
6.030
5.770
5.980
162,100
+0.13(+2.22%)
Feb 04, 2021
5.750
5.960
5.750
5.850
74,184
+0.08(+1.39%)
Feb 03, 2021
5.840
5.960
5.720
5.770
93,894
-0.13(-2.20%)
Feb 02, 2021
5.970
6.030
5.870
5.900
58,147
-0.05(-0.84%)
Feb 01, 2021
6.010
6.010
5.810
5.950
81,903
-0.10(-1.65%)
Jan 29, 2021
6.060
6.080
5.941
6.050
120,300
+0.00(+0.00%)
Jan 28, 2021
6.050
6.090
6.010
6.050
124,541
+0.05(+0.83%)
Jan 27, 2021
5.810
6.100
5.690
6.000
208,798
+0.01(+0.17%)
Jan 26, 2021
6.050
6.050
5.880
5.990
60,974
-0.01(-0.17%)
Jan 25, 2021
5.920
6.000
5.800
6.000
75,086
-0.04(-0.66%)
Jan 22, 2021
5.820
6.040
5.810
6.040
80,200
+0.13(+2.20%)
Jan 21, 2021
5.860
5.980
5.820
5.910
61,267
+0.00(+0.00%)
Jan 20, 2021
5.850
5.950
5.770
5.910
76,323
+0.06(+1.03%)
Jan 19, 2021
6.020
6.030
5.840
5.850
58,750
-0.20(-3.31%)
Jan 15, 2021
6.040
6.110
5.960
6.050
52,100
-0.05(-0.82%)
Jan 14, 2021
6.150
6.160
6.030
6.100
68,438
+0.01(+0.16%)
Jan 13, 2021
6.050
6.100
5.970
6.090
49,823
+0.00(+0.00%)
Jan 12, 2021
6.010
6.140
6.000
6.090
63,488
+0.11(+1.84%)
Jan 11, 2021
6.000
6.090
5.920
5.980
29,934
-0.14(-2.29%)
Jan 08, 2021
6.080
6.155
6.060
6.120
69,900
-0.01(-0.16%)
Jan 07, 2021
5.980
6.160
5.860
6.130
175,008
+0.11(+1.83%)
Jan 06, 2021
5.780
6.180
5.780
6.020
162,745
+0.39(+6.93%)
Jan 05, 2021
5.560
5.790
5.560
5.630
73,605
+0.04(+0.72%)
Jan 04, 2021
5.790
5.790
5.590
5.590
66,911
-0.14(-2.44%)
Dec 31, 2020
5.730
5.730
5.730
32,187
-0.08(-1.38%)
Dec 30, 2020
5.870
5.940
5.790
5.810
32,187
-0.04(-0.68%)
Dec 29, 2020
6.018
6.018
5.790
5.850
48,951
-0.14(-2.34%)
Dec 28, 2020
5.930
6.070
5.840
5.990
75,538
+0.10(+1.70%)
Dec 24, 2020
5.820
5.930
5.800
5.890
22,400
+0.04(+0.68%)
Dec 23, 2020
5.740
5.870
5.690
5.850
33,151
+0.11(+1.92%)
Dec 22, 2020
5.810
5.820
5.720
5.740
52,272
-0.06(-1.03%)
Dec 21, 2020
5.850
5.880
5.700
5.800
72,486
-0.11(-1.86%)
Dec 18, 2020
6.260
6.260
5.880
5.910
261,700
-0.32(-5.14%)
Dec 17, 2020
6.190
6.280
6.120
6.230
49,904
+0.06(+0.97%)
Dec 16, 2020
6.260
6.350
6.090
6.170
66,944
-0.19(-2.99%)
Dec 15, 2020
6.140
6.381
6.050
6.360
73,192
+0.26(+4.26%)
Dec 14, 2020
6.190
6.230
6.100
6.100
59,675
-0.07(-1.13%)
Dec 11, 2020
6.150
6.240
6.030
6.170
36,300
+0.04(+0.65%)
Dec 10, 2020
6.400
6.430
6.080
6.130
41,290
-0.34(-5.26%)
Dec 09, 2020
6.520
6.580
6.450
6.470
133,550
-0.03(-0.46%)
Dec 08, 2020
6.150
6.500
6.130
6.500
77,359
+0.23(+3.67%)
Dec 07, 2020
6.290
6.390
6.270
6.270
32,261
-0.06(-0.95%)
Dec 04, 2020
6.140
6.400
6.140
6.330
55,700
+0.14(+2.26%)
Dec 03, 2020
6.270
6.270
6.190
6.190
28,626
-0.06(-0.96%)
Dec 02, 2020
6.410
6.510
6.190
6.250
50,681
-0.15(-2.34%)
Dec 01, 2020
6.460
6.610
6.340
6.400
110,783
+0.06(+0.95%)
Nov 30, 2020
6.360
6.490
6.300
6.340
75,814
-0.13(-2.01%)
Nov 27, 2020
6.320
6.480
6.240
6.470
47,000
+0.09(+1.41%)
Nov 25, 2020
6.300
6.430
6.220
6.380
66,300
+0.02(+0.31%)
Nov 24, 2020
6.070
6.400
6.010
6.360
109,177
+0.35(+5.82%)
Nov 23, 2020
6.080
6.080
5.980
6.010
97,096
-0.04(-0.66%)
Nov 20, 2020
5.980
6.200
5.920
6.050
92,800
-0.04(-0.66%)
Nov 19, 2020
6.050
6.120
5.900
6.090
45,520
+0.02(+0.33%)
Nov 18, 2020
6.220
6.380
6.030
6.070
70,478
-0.17(-2.72%)
Nov 17, 2020
6.250
6.480
6.200
6.240
92,880
-0.12(-1.89%)
Nov 16, 2020
6.140
6.380
6.040
6.360
105,370
+0.33(+5.47%)
Nov 13, 2020
5.860
6.120
5.860
6.030
42,700
+0.13(+2.20%)
Nov 12, 2020
6.090
6.090
5.840
5.900
44,741
-0.29(-4.68%)
Nov 11, 2020
6.230
6.340
6.130
6.190
44,404
-0.10(-1.59%)
Nov 10, 2020
6.180
6.420
6.160
6.290
168,183
+0.07(+1.13%)
Nov 09, 2020
6.010
6.430
5.960
6.220
201,327
+0.66(+11.87%)
Nov 06, 2020
5.700
5.790
5.560
5.560
46,300
-0.14(-2.46%)
Nov 05, 2020
5.720
5.980
5.660
5.700
49,185
-0.05(-0.87%)
Nov 04, 2020
5.890
6.010
5.650
5.750
66,104
-0.34(-5.58%)
Nov 03, 2020
5.910
6.150
5.910
6.090
111,188
+0.26(+4.46%)
Nov 02, 2020
5.770
5.840
5.670
5.830
94,273
+0.06(+1.04%)
Oct 30, 2020
5.900
5.950
5.700
5.770
64,200
-0.12(-2.04%)
Oct 29, 2020
5.860
6.000
5.770
5.890
45,446
-0.01(-0.17%)
Oct 28, 2020
5.700
6.000
5.700
5.900
99,041
+0.04(+0.68%)
Oct 27, 2020
5.900
5.970
5.770
5.860
70,006
-0.05(-0.85%)
Oct 26, 2020
5.800
5.960
5.800
5.910
41,152
+0.05(+0.85%)
Oct 23, 2020
5.960
6.030
5.840
5.860
48,100
-0.15(-2.50%)
Oct 22, 2020
5.950
6.100
5.890
6.010
122,007
-0.02(-0.33%)
Oct 21, 2020
5.840
6.030
5.820
6.030
107,930
+0.19(+3.25%)
Oct 20, 2020
5.830
5.900
5.810
5.840
24,586
+0.05(+0.86%)
Oct 19, 2020
5.860
5.940
5.740
5.790
22,186
-0.07(-1.19%)
Oct 16, 2020
5.800
5.990
5.800
5.860
37,300
-0.01(-0.17%)
Oct 15, 2020
5.700
6.000
5.700
5.870
88,417
+0.04(+0.69%)
Oct 14, 2020
5.860
5.940
5.820
5.830
28,618
-0.09(-1.52%)
Oct 13, 2020
5.870
5.960
5.810
5.920
22,939
-0.05(-0.84%)
Oct 12, 2020
5.850
5.980
5.820
5.970
57,209
+0.11(+1.88%)
Oct 09, 2020
5.920
5.920
5.800
5.860
22,000
+0.01(+0.17%)
Oct 08, 2020
5.950
5.950
5.780
5.850
69,547
-0.04(-0.68%)
Oct 07, 2020
5.710
5.940
5.710
5.890
70,049
+0.20(+3.51%)
Oct 06, 2020
5.900
5.940
5.690
5.690
77,354
-0.16(-2.74%)
Oct 05, 2020
5.670
5.900
5.670
5.850
73,329
+0.20(+3.54%)
Oct 02, 2020
5.410
5.690
5.410
5.650
51,200
+0.04(+0.71%)
Oct 01, 2020
5.530
5.660
5.470
5.610
62,988
+0.07(+1.26%)
Sep 30, 2020
5.630
5.700
5.510
5.540
34,180
-0.09(-1.60%)
Sep 29, 2020
5.530
5.630
5.490
5.630
26,841
+0.06(+1.08%)
Sep 28, 2020
5.290
5.590
5.290
5.570
61,202
+0.32(+6.10%)
Sep 25, 2020
5.200
5.360
5.200
5.250
46,300
-0.01(-0.19%)
Sep 24, 2020
5.210
5.390
5.150
5.260
38,728
+0.08(+1.54%)
Sep 23, 2020
5.490
5.520
5.160
5.180
100,581
-0.37(-6.67%)
Sep 22, 2020
5.590
5.603
5.400
5.550
47,224
+0.03(+0.54%)
Sep 21, 2020
5.530
5.650
5.370
5.520
120,774
-0.26(-4.50%)
Sep 18, 2020
5.780
5.820
5.490
5.780
336,800
+0.06(+1.05%)
Sep 17, 2020
5.770
5.870
5.720
5.720
47,318
-0.11(-1.89%)
Sep 16, 2020
5.710
5.970
5.710
5.830
83,147
+0.12(+2.10%)
Sep 15, 2020
5.780
5.830
5.680
5.710
59,110
-0.10(-1.72%)
Sep 14, 2020
5.730
5.850
5.690
5.810
69,862
+0.08(+1.40%)
Sep 11, 2020
5.800
5.880
5.670
5.730
63,700
-0.07(-1.21%)
Sep 10, 2020
5.980
6.070
5.800
5.800
68,106
-0.20(-3.33%)
Sep 09, 2020
6.040
6.120
6.000
6.000
70,294
-0.01(-0.17%)
Sep 08, 2020
6.000
6.170
5.960
6.010
109,257
-0.12(-1.96%)
Sep 04, 2020
6.030
6.190
6.030
6.130
55,000
+0.04(+0.66%)
Sep 03, 2020
6.130
6.180
6.000
6.090
55,659
-0.03(-0.49%)
Sep 02, 2020
5.930
6.140
5.930
6.120
50,163
+0.15(+2.51%)
Sep 01, 2020
5.800
6.000
5.800
5.970
48,998
+0.12(+2.05%)
Aug 31, 2020
5.870
5.965
5.825
5.850
131,929
-0.16(-2.66%)
Aug 28, 2020
5.950
6.080
5.950
6.010
42,900
+0.04(+0.67%)
Aug 27, 2020
5.890
6.090
5.890
5.970
82,793
+0.06(+1.02%)
Aug 26, 2020
5.930
5.965
5.860
5.910
35,446
-0.03(-0.51%)
Aug 25, 2020
5.960
5.990
5.880
5.940
33,084
+0.01(+0.17%)
Aug 24, 2020
5.810
5.930
5.780
5.930
34,818
+0.15(+2.60%)
Aug 21, 2020
5.800
5.880
5.750
5.780
63,200
-0.07(-1.20%)
Aug 20, 2020
5.800
5.910
5.800
5.850
28,690
-0.03(-0.51%)
Aug 19, 2020
5.850
5.970
5.800
5.880
62,449
-0.05(-0.84%)
Aug 18, 2020
5.940
5.970
5.900
5.930
30,147
-0.08(-1.33%)
Aug 17, 2020
5.940
6.030
5.850
6.010
36,059
+0.04(+0.67%)
Aug 14, 2020
5.890
5.970
5.850
5.970
23,200
+0.04(+0.67%)
Aug 13, 2020
5.860
5.980
5.860
5.930
39,250
+0.00(+0.00%)
Aug 12, 2020
6.070
6.090
5.920
5.930
49,329
+0.00(+0.00%)
Aug 11, 2020
6.040
6.180
5.910
5.930
114,763
-0.07(-1.17%)
Aug 10, 2020
5.970
6.130
5.970
6.000
115,600
+0.05(+0.84%)
Aug 07, 2020
5.680
5.990
5.680
5.950
54,400
+0.23(+4.02%)
Aug 06, 2020
5.670
5.830
5.670
5.720
45,569
-0.16(-2.72%)
Aug 05, 2020
5.750
5.930
5.680
5.880
87,606
+0.18(+3.16%)
Aug 04, 2020
5.660
5.740
5.640
5.700
37,227
+0.01(+0.18%)
Aug 03, 2020
5.780
5.840
5.610
5.690
49,331
-0.05(-0.87%)
Jul 31, 2020
5.840
5.900
5.620
5.740
144,200
-0.16(-2.71%)
Jul 30, 2020
5.770
5.980
5.770
5.900
44,145
-0.03(-0.51%)
Jul 29, 2020
5.840
5.950
5.830
5.930
46,721
+0.13(+2.24%)
Jul 28, 2020
5.720
5.910
5.720
5.800
39,213
+0.03(+0.52%)
Jul 27, 2020
5.680
5.780
5.670
5.770
34,321
+0.04(+0.70%)
Jul 24, 2020
5.740
5.820
5.710
5.730
33,000
-0.03(-0.52%)
Jul 23, 2020
5.760
5.840
5.700
5.760
43,954
-0.05(-0.86%)
Jul 22, 2020
5.900
5.980
5.800
5.810
42,517
-0.14(-2.35%)
Jul 21, 2020
5.850
6.120
5.780
5.950
106,872
+0.18(+3.12%)
Jul 20, 2020
5.800
5.920
5.760
5.770
32,142
-0.08(-1.37%)
Jul 17, 2020
5.880
5.980
5.810
5.850
49,500
-0.10(-1.68%)
Jul 16, 2020
6.010
6.030
5.880
5.950
56,125
-0.10(-1.65%)
Jul 15, 2020
5.800
6.180
5.800
6.050
164,301
+0.29(+5.03%)
Jul 14, 2020
5.600
5.780
5.600
5.760
47,381
+0.11(+1.95%)
Jul 13, 2020
5.740
5.810
5.650
5.650
67,191
-0.04(-0.70%)
Jul 10, 2020
5.600
5.700
5.580
5.690
56,600
+0.11(+1.97%)
Jul 09, 2020
5.710
5.750
5.560
5.580
90,306
-0.13(-2.28%)
Jul 08, 2020
5.620
5.820
5.600
5.710
74,653
+0.08(+1.42%)
Jul 07, 2020
5.610
5.790
5.600
5.630
73,114
-0.06(-1.05%)
Jul 06, 2020
5.890
5.890
5.670
5.690
37,078
-0.04(-0.70%)
Jul 02, 2020
5.880
5.900
5.690
5.730
42,300
-0.01(-0.17%)
Jul 01, 2020
6.000
6.090
5.730
5.740
102,935
-0.25(-4.17%)
Jun 30, 2020
5.790
6.070
5.790
5.990
118,719
+0.12(+2.04%)
Jun 29, 2020
5.620
5.890
5.620
5.870
71,572
+0.28(+5.01%)
Jun 26, 2020
5.660
5.690
5.560
5.590
274,200
-0.18(-3.12%)
Jun 25, 2020
5.630
5.790
5.560
5.770
73,095
+0.10(+1.76%)
Jun 24, 2020
5.730
5.810
5.610
5.670
75,097
-0.20(-3.41%)
Jun 23, 2020
5.840
5.950
5.750
5.870
106,257
+0.13(+2.26%)
Jun 22, 2020
5.510
5.770
5.490
5.740
106,177
+0.12(+2.14%)
Jun 19, 2020
5.440
5.620
5.340
5.620
351,800
+0.16(+2.93%)
Jun 18, 2020
5.400
5.630
5.400
5.460
84,981
-0.06(-1.09%)
Jun 17, 2020
5.620
5.740
5.460
5.520
61,593
-0.17(-2.99%)
Jun 16, 2020
5.990
5.990
5.660
5.690
50,621
-0.05(-0.87%)
Jun 15, 2020
5.450
5.750
5.330
5.740
102,677
+0.04(+0.70%)
Jun 12, 2020
5.650
5.730
5.400
5.700
119,700
+0.32(+5.95%)
Jun 11, 2020
5.700
5.780
5.360
5.380
121,724
-0.53(-8.97%)
Jun 10, 2020
6.050
6.140
5.860
5.910
88,881
-0.26(-4.21%)
Jun 09, 2020
6.190
6.300
6.020
6.170
76,078
-0.14(-2.22%)
Jun 08, 2020
6.040
6.340
5.960
6.310
140,385
+0.34(+5.70%)
Jun 05, 2020
6.100
6.150
5.970
5.970
106,000
+0.17(+2.93%)
Jun 04, 2020
5.750
6.070
5.710
5.800
86,705
-0.04(-0.68%)
Jun 03, 2020
6.160
6.160
5.820
5.840
90,039
-0.16(-2.67%)
Jun 02, 2020
6.160
6.260
5.955
6.000
75,018
-0.09(-1.48%)
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.