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
Visionary Holdings Inc
(NY:
GV
)
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 29, 2015
1.410
1.420
1.370
1.380
21,514
-0.02(-1.43%)
May 28, 2015
1.430
1.430
1.330
1.400
119,292
-0.01(-0.71%)
May 27, 2015
1.410
1.430
1.400
1.410
51,911
-0.02(-1.40%)
May 26, 2015
1.500
1.520
1.410
1.430
270,411
-0.04(-2.72%)
May 22, 2015
1.400
1.470
1.470
1.470
233,500
+0.11(+8.09%)
May 21, 2015
1.310
1.360
1.300
1.360
119,585
+0.03(+2.26%)
May 20, 2015
1.310
1.377
1.280
1.330
170,098
-0.01(-0.75%)
May 19, 2015
1.350
1.379
1.200
1.340
305,137
-0.04(-2.98%)
May 18, 2015
1.400
1.460
1.380
1.381
161,725
-0.09(-6.04%)
May 15, 2015
1.530
1.540
1.400
1.470
756,150
-0.19(-11.45%)
May 14, 2015
1.690
1.710
1.660
1.660
57,332
-0.03(-1.78%)
May 13, 2015
1.700
1.720
1.690
1.690
35,120
-0.01(-0.59%)
May 12, 2015
1.730
1.731
1.700
1.700
143,120
-0.03(-1.73%)
May 11, 2015
1.670
1.740
1.670
1.730
60,740
+0.03(+1.76%)
May 08, 2015
1.694
1.720
1.680
1.700
31,135
-0.01(-0.58%)
May 07, 2015
1.689
1.720
1.680
1.710
60,941
+0.02(+1.18%)
May 06, 2015
1.680
1.710
1.680
1.690
31,070
+0.00(+0.01%)
May 05, 2015
1.710
1.720
1.680
1.690
28,126
-0.03(-1.74%)
May 04, 2015
1.660
1.720
1.660
1.720
56,530
+0.06(+3.61%)
May 01, 2015
1.670
1.690
1.660
1.660
157,373
-0.01(-0.60%)
Apr 30, 2015
1.691
1.702
1.670
1.670
46,157
-0.01(-0.60%)
Apr 29, 2015
1.700
1.720
1.670
1.680
63,008
+0.00(+0.00%)
Apr 28, 2015
1.680
1.710
1.680
1.680
59,327
+0.00(+0.00%)
Apr 27, 2015
1.700
1.720
1.670
1.680
135,448
+0.00(+0.00%)
Apr 24, 2015
1.720
1.720
1.660
1.680
98,389
-0.02(-1.18%)
Apr 23, 2015
1.650
1.720
1.650
1.700
118,335
+0.03(+1.80%)
Apr 22, 2015
1.700
1.740
1.670
1.670
146,859
-0.04(-2.34%)
Apr 21, 2015
1.790
1.790
1.700
1.710
138,058
-0.06(-3.39%)
Apr 20, 2015
1.820
1.830
1.770
1.770
111,491
-0.03(-1.67%)
Apr 17, 2015
1.840
1.860
1.780
1.800
64,983
-0.03(-1.64%)
Apr 16, 2015
1.860
1.870
1.830
1.830
61,922
-0.06(-3.17%)
Apr 15, 2015
1.820
1.900
1.820
1.890
38,612
+0.04(+1.99%)
Apr 14, 2015
1.820
1.870
1.810
1.853
46,794
+0.04(+2.39%)
Apr 13, 2015
1.840
1.850
1.810
1.810
95,930
-0.05(-2.69%)
Apr 10, 2015
1.850
1.870
1.830
1.860
24,880
+0.02(+1.09%)
Apr 09, 2015
1.860
1.890
1.820
1.840
96,362
-0.03(-1.60%)
Apr 08, 2015
1.900
1.900
1.860
1.870
44,601
-0.03(-1.58%)
Apr 07, 2015
1.900
1.910
1.880
1.900
128,313
+0.02(+1.06%)
Apr 06, 2015
1.930
1.950
1.880
1.880
86,869
-0.11(-5.53%)
Apr 02, 2015
2.010
1.990
1.990
1.990
69,400
-0.02(-1.00%)
Apr 01, 2015
1.890
2.060
1.890
2.010
243,753
+0.07(+3.61%)
Mar 31, 2015
1.700
1.950
1.680
1.940
1,027,955
-0.65(-25.10%)
Mar 30, 2015
2.650
2.660
2.570
2.590
118,800
-0.06(-2.26%)
Mar 27, 2015
2.650
2.690
2.620
2.650
72,168
-0.05(-1.85%)
Mar 26, 2015
2.670
2.750
2.670
2.700
83,504
+0.02(+0.75%)
Mar 25, 2015
2.790
2.790
2.680
2.680
134,771
-0.09(-3.25%)
Mar 24, 2015
2.770
2.850
2.700
2.770
171,851
+0.02(+0.73%)
Mar 23, 2015
2.620
2.800
2.620
2.750
168,556
+0.13(+4.96%)
Mar 20, 2015
2.700
2.728
2.620
2.620
137,794
-0.07(-2.60%)
Mar 19, 2015
2.600
2.750
2.560
2.690
445,853
+0.09(+3.46%)
Mar 18, 2015
2.570
2.600
2.550
2.600
52,020
+0.02(+0.78%)
Mar 17, 2015
2.510
2.580
2.500
2.580
77,222
+0.04(+1.57%)
Mar 16, 2015
2.580
2.600
2.510
2.540
104,205
-0.05(-1.93%)
Mar 13, 2015
2.580
2.590
2.534
2.590
64,640
+0.01(+0.39%)
Mar 12, 2015
2.530
2.630
2.530
2.580
148,622
+0.08(+3.20%)
Mar 11, 2015
2.500
2.570
2.500
2.500
44,373
+0.00(+0.00%)
Mar 10, 2015
2.520
2.540
2.459
2.500
68,380
-0.05(-1.96%)
Mar 09, 2015
2.510
2.680
2.510
2.550
187,954
+0.02(+0.79%)
Mar 06, 2015
2.471
2.530
2.450
2.530
102,331
+0.03(+1.20%)
Mar 05, 2015
2.500
2.520
2.470
2.500
59,862
-0.01(-0.40%)
Mar 04, 2015
2.470
2.520
2.470
2.510
88,142
+0.04(+1.62%)
Mar 03, 2015
2.450
2.490
2.450
2.470
63,460
+0.01(+0.41%)
Mar 02, 2015
2.510
2.550
2.420
2.460
92,983
-0.07(-2.77%)
Feb 27, 2015
2.500
2.550
2.470
2.530
81,325
+0.04(+1.61%)
Feb 26, 2015
2.480
2.510
2.460
2.490
34,084
+0.01(+0.40%)
Feb 25, 2015
2.500
2.540
2.460
2.480
94,509
-0.06(-2.36%)
Feb 24, 2015
2.550
2.550
2.520
2.540
53,034
-0.01(-0.39%)
Feb 23, 2015
2.560
2.580
2.500
2.550
53,014
+0.01(+0.39%)
Feb 20, 2015
2.580
2.600
2.510
2.540
180,183
-0.04(-1.55%)
Feb 19, 2015
2.550
2.640
2.550
2.580
116,770
+0.00(+0.00%)
Feb 18, 2015
2.550
2.650
2.540
2.580
293,380
+0.03(+1.18%)
Feb 17, 2015
2.430
2.570
2.400
2.550
164,971
+0.10(+4.08%)
Feb 13, 2015
2.420
2.450
2.450
2.450
50,000
+0.02(+0.82%)
Feb 12, 2015
2.450
2.480
2.410
2.430
92,798
-0.01(-0.41%)
Feb 11, 2015
2.440
2.450
2.400
2.440
56,861
+0.02(+0.83%)
Feb 10, 2015
2.390
2.450
2.390
2.420
102,087
+0.04(+1.68%)
Feb 09, 2015
2.380
2.400
2.320
2.380
137,678
+0.03(+1.28%)
Feb 06, 2015
2.330
2.370
2.310
2.350
110,368
+0.02(+0.86%)
Feb 05, 2015
2.290
2.340
2.250
2.330
119,287
+0.04(+1.75%)
Feb 04, 2015
2.280
2.350
2.280
2.290
65,914
-0.02(-0.87%)
Feb 03, 2015
2.260
2.340
2.220
2.310
114,909
+0.04(+1.76%)
Feb 02, 2015
2.270
2.290
2.240
2.270
54,665
+0.00(+0.00%)
Jan 30, 2015
2.250
2.280
2.250
2.270
42,160
+0.03(+1.34%)
Jan 29, 2015
2.280
2.290
2.210
2.240
83,005
-0.07(-3.03%)
Jan 28, 2015
2.340
2.350
2.280
2.310
44,083
-0.01(-0.43%)
Jan 27, 2015
2.290
2.330
2.290
2.320
19,203
+0.01(+0.43%)
Jan 26, 2015
2.290
2.340
2.290
2.310
46,711
+0.03(+1.32%)
Jan 23, 2015
2.300
2.330
2.230
2.280
43,522
-0.04(-1.72%)
Jan 22, 2015
2.250
2.320
2.200
2.320
51,676
+0.08(+3.57%)
Jan 21, 2015
2.250
2.260
2.180
2.240
114,567
-0.01(-0.44%)
Jan 20, 2015
2.300
2.330
2.250
2.250
63,536
-0.05(-2.17%)
Jan 16, 2015
2.290
2.350
2.230
2.300
150,044
-0.02(-0.86%)
Jan 15, 2015
2.290
2.320
2.270
2.320
52,970
-0.02(-0.85%)
Jan 14, 2015
2.310
2.390
2.270
2.340
53,327
+0.01(+0.43%)
Jan 13, 2015
2.330
2.450
2.280
2.330
142,747
-0.03(-1.27%)
Jan 12, 2015
2.300
2.370
2.300
2.360
46,484
+0.03(+1.29%)
Jan 09, 2015
2.360
2.400
2.330
2.330
43,359
-0.04(-1.69%)
Jan 08, 2015
2.350
2.379
2.330
2.370
62,980
+0.05(+2.16%)
Jan 07, 2015
2.290
2.350
2.290
2.320
46,428
+0.04(+1.75%)
Jan 06, 2015
2.360
2.360
2.248
2.280
159,361
-0.06(-2.56%)
Jan 05, 2015
2.430
2.490
2.310
2.340
96,299
-0.11(-4.49%)
Jan 02, 2015
2.430
2.450
2.360
2.450
42,358
+0.02(+0.82%)
Dec 31, 2014
2.350
2.430
2.430
2.430
80,300
+0.08(+3.40%)
Dec 30, 2014
2.490
2.520
2.330
2.350
248,611
-0.12(-4.86%)
Dec 29, 2014
2.300
2.480
2.300
2.470
368,845
+0.15(+6.47%)
Dec 26, 2014
2.270
2.350
2.270
2.320
95,748
+0.07(+3.11%)
Dec 24, 2014
2.250
2.250
2.250
2.250
143,200
+0.00(+0.00%)
Dec 23, 2014
2.280
2.300
2.230
2.250
107,976
+0.04(+1.81%)
Dec 22, 2014
2.200
2.300
2.190
2.210
107,411
-0.04(-1.78%)
Dec 19, 2014
2.250
2.310
2.240
2.250
91,472
+0.02(+0.90%)
Dec 18, 2014
2.200
2.250
2.180
2.230
119,638
+0.03(+1.36%)
Dec 17, 2014
2.150
2.220
2.150
2.200
193,860
+0.02(+0.92%)
Dec 16, 2014
2.210
2.230
2.160
2.180
96,929
-0.01(-0.46%)
Dec 15, 2014
2.370
2.420
2.150
2.190
420,740
-0.10(-4.37%)
Dec 12, 2014
2.340
2.340
2.240
2.290
97,799
-0.05(-2.14%)
Dec 11, 2014
2.240
2.380
2.210
2.340
365,692
+0.13(+5.88%)
Dec 10, 2014
2.180
2.360
2.180
2.210
577,513
+0.05(+2.31%)
Dec 09, 2014
2.200
2.200
2.130
2.160
121,669
-0.03(-1.37%)
Dec 08, 2014
2.100
2.250
2.100
2.190
420,523
+0.15(+7.35%)
Dec 05, 2014
2.080
2.120
2.020
2.040
93,213
-0.05(-2.39%)
Dec 04, 2014
2.100
2.158
2.070
2.090
46,702
-0.02(-0.95%)
Dec 03, 2014
2.100
2.160
2.100
2.110
101,535
+0.00(+0.00%)
Dec 02, 2014
2.050
2.110
2.050
2.110
55,622
+0.04(+1.93%)
Dec 01, 2014
2.110
2.110
2.040
2.070
135,738
-0.03(-1.50%)
Nov 28, 2014
2.170
2.200
2.100
2.102
62,791
-0.09(-3.97%)
Nov 26, 2014
2.220
2.188
2.188
2.188
107,300
-0.03(-1.42%)
Nov 25, 2014
2.230
2.260
2.190
2.220
191,153
-0.01(-0.45%)
Nov 24, 2014
2.200
2.250
2.200
2.230
153,922
+0.01(+0.45%)
Nov 21, 2014
2.300
2.300
2.150
2.220
380,297
-0.01(-0.44%)
Nov 20, 2014
2.130
2.320
2.120
2.230
873,141
+0.09(+4.44%)
Nov 19, 2014
2.060
2.190
2.050
2.135
466,569
+0.07(+3.64%)
Nov 18, 2014
2.050
2.100
2.039
2.060
103,459
+0.03(+1.48%)
Nov 17, 2014
2.050
2.090
2.030
2.030
45,428
+0.00(+0.00%)
Nov 14, 2014
2.040
2.080
2.020
2.030
77,583
-0.01(-0.49%)
Nov 13, 2014
2.040
2.140
2.010
2.040
330,097
-0.01(-0.49%)
Nov 12, 2014
2.070
2.110
1.970
2.050
480,469
+0.13(+6.77%)
Nov 11, 2014
1.950
1.970
1.910
1.920
17,363
-0.04(-2.04%)
Nov 10, 2014
1.880
1.980
1.870
1.960
139,613
+0.05(+2.62%)
Nov 07, 2014
1.850
1.980
1.850
1.910
101,033
+0.04(+2.14%)
Nov 06, 2014
1.907
1.920
1.860
1.870
19,466
-0.05(-2.60%)
Nov 05, 2014
1.890
1.920
1.850
1.920
18,891
+0.07(+3.78%)
Nov 04, 2014
1.830
1.900
1.800
1.850
35,902
-0.01(-0.53%)
Nov 03, 2014
1.900
1.900
1.800
1.860
37,321
-0.06(-3.13%)
Oct 31, 2014
1.922
1.930
1.860
1.920
73,575
-0.02(-1.03%)
Oct 30, 2014
1.920
1.950
1.870
1.940
36,552
+0.03(+1.57%)
Oct 29, 2014
1.960
1.980
1.890
1.910
23,698
-0.04(-2.05%)
Oct 28, 2014
1.960
1.970
1.930
1.950
35,555
+0.02(+1.04%)
Oct 27, 2014
1.880
1.900
1.900
1.930
12,492
+0.03(+1.58%)
Oct 24, 2014
1.890
1.930
1.870
1.900
32,057
+0.01(+0.53%)
Oct 23, 2014
1.880
1.930
1.860
1.890
54,913
+0.01(+0.53%)
Oct 22, 2014
1.880
1.900
1.850
1.880
13,223
-0.01(-0.53%)
Oct 21, 2014
1.830
1.910
1.740
1.890
72,528
+0.06(+3.28%)
Oct 20, 2014
1.960
1.960
1.830
1.830
43,379
-0.02(-1.08%)
Oct 17, 2014
1.900
1.980
1.850
1.850
124,864
-0.05(-2.63%)
Oct 16, 2014
1.800
1.900
1.780
1.900
138,520
+0.08(+4.40%)
Oct 15, 2014
1.660
1.820
1.660
1.820
92,212
+0.14(+8.33%)
Oct 14, 2014
1.750
1.750
1.660
1.680
121,331
-0.04(-2.33%)
Oct 13, 2014
1.840
1.850
1.720
1.720
84,878
-0.09(-4.97%)
Oct 10, 2014
1.890
1.900
1.790
1.810
76,000
-0.05(-2.69%)
Oct 09, 2014
1.889
1.930
1.820
1.860
153,570
-0.03(-1.59%)
Oct 08, 2014
1.880
1.890
1.800
1.890
86,967
+0.04(+2.16%)
Oct 07, 2014
1.840
1.860
1.830
1.850
71,376
-0.01(-0.54%)
Oct 06, 2014
1.890
1.910
1.840
1.860
70,723
-0.05(-2.62%)
Oct 03, 2014
1.880
1.930
1.863
1.910
121,728
+0.00(+0.00%)
Oct 02, 2014
1.912
1.930
1.850
1.910
121,017
-0.02(-1.04%)
Oct 01, 2014
1.900
1.950
1.900
1.930
80,131
+0.02(+1.05%)
Sep 30, 2014
1.900
1.940
1.900
1.910
43,111
-0.01(-0.52%)
Sep 29, 2014
1.900
1.950
1.900
1.920
64,345
+0.02(+1.05%)
Sep 26, 2014
1.900
1.928
1.870
1.900
111,173
-0.04(-2.06%)
Sep 25, 2014
2.020
2.020
1.880
1.940
100,419
-0.06(-3.00%)
Sep 24, 2014
2.000
2.000
1.930
2.000
38,323
-0.02(-0.99%)
Sep 23, 2014
1.920
2.020
1.880
2.020
136,237
+0.07(+3.59%)
Sep 22, 2014
1.950
2.000
1.900
1.950
202,678
-0.03(-1.52%)
Sep 19, 2014
2.010
2.080
1.860
1.980
307,570
-0.04(-2.14%)
Sep 18, 2014
2.020
2.050
1.980
2.023
83,535
+0.04(+2.18%)
Sep 17, 2014
1.970
2.030
1.970
1.980
89,825
+0.03(+1.54%)
Sep 16, 2014
1.960
2.050
1.950
1.950
230,155
+0.00(+0.00%)
Sep 15, 2014
2.070
2.100
1.950
1.950
295,046
-0.12(-5.80%)
Sep 12, 2014
2.050
2.140
2.050
2.070
360,476
+0.03(+1.47%)
Sep 11, 2014
1.990
2.120
1.950
2.040
288,564
+0.02(+0.99%)
Sep 10, 2014
2.080
2.140
1.940
2.020
308,977
-0.08(-3.81%)
Sep 09, 2014
2.180
2.230
2.080
2.100
374,300
-0.13(-5.83%)
Sep 08, 2014
2.320
2.410
2.140
2.230
807,222
-0.06(-2.62%)
Sep 05, 2014
2.270
2.470
2.190
2.290
820,257
+0.04(+1.78%)
Sep 04, 2014
2.160
2.440
2.110
2.250
942,050
+0.11(+5.14%)
Sep 03, 2014
2.080
2.280
2.080
2.140
403,458
+0.00(+0.00%)
Sep 02, 2014
2.050
2.140
2.050
2.140
124,828
+0.05(+2.39%)
Aug 29, 2014
2.160
2.090
2.090
2.090
80,300
-0.05(-2.34%)
Aug 28, 2014
2.130
2.170
2.110
2.140
48,336
-0.02(-0.93%)
Aug 27, 2014
2.100
2.168
2.060
2.160
147,590
+0.09(+4.35%)
Aug 26, 2014
2.190
2.190
2.040
2.070
202,541
-0.10(-4.61%)
Aug 25, 2014
2.120
2.250
2.110
2.170
565,004
+0.08(+3.83%)
Aug 22, 2014
1.950
2.150
1.938
2.090
1,089,301
+0.18(+9.42%)
Aug 21, 2014
1.880
1.990
1.850
1.910
276,381
+0.05(+2.69%)
Aug 20, 2014
1.820
1.900
1.810
1.860
181,892
+0.03(+1.64%)
Aug 19, 2014
1.850
2.030
1.770
1.830
964,633
+0.01(+0.55%)
Aug 18, 2014
1.800
1.850
1.750
1.820
191,144
+0.05(+2.82%)
Aug 15, 2014
1.750
1.850
1.640
1.770
565,337
-0.03(-1.67%)
Aug 14, 2014
1.690
1.950
1.680
1.800
1,619,790
+0.25(+16.13%)
Aug 13, 2014
1.550
1.580
1.530
1.550
54,884
-0.01(-0.64%)
Aug 12, 2014
1.520
1.568
1.520
1.560
21,189
+0.03(+1.96%)
Aug 11, 2014
1.540
1.582
1.520
1.530
93,717
-0.03(-1.92%)
Aug 08, 2014
1.560
1.562
1.540
1.560
13,608
-0.00(-0.06%)
Aug 07, 2014
1.567
1.580
1.540
1.561
72,774
+0.02(+1.36%)
Aug 06, 2014
1.520
1.590
1.520
1.540
78,480
+0.01(+0.65%)
Aug 05, 2014
1.580
1.580
1.520
1.530
50,214
-0.08(-4.96%)
Aug 04, 2014
1.550
1.635
1.510
1.610
156,744
+0.06(+3.86%)
Aug 01, 2014
1.580
1.580
1.550
1.550
37,193
-0.02(-1.27%)
Jul 31, 2014
1.560
1.600
1.550
1.570
46,236
-0.01(-0.63%)
Jul 30, 2014
1.570
1.610
1.570
1.580
71,243
+0.01(+0.64%)
Jul 29, 2014
1.600
1.610
1.570
1.570
85,074
-0.03(-1.88%)
Jul 28, 2014
1.620
1.620
1.600
1.600
80,482
-0.01(-0.62%)
Jul 25, 2014
1.610
1.630
1.610
1.610
33,427
-0.01(-0.62%)
Jul 24, 2014
1.665
1.670
1.560
1.620
41,665
-0.05(-2.99%)
Jul 23, 2014
1.680
1.720
1.630
1.670
109,049
-0.01(-0.48%)
Jul 22, 2014
1.560
1.680
1.560
1.678
116,753
+0.08(+4.87%)
Jul 21, 2014
1.590
1.630
1.590
1.600
24,646
+0.01(+0.63%)
Jul 18, 2014
1.600
1.610
1.580
1.590
58,646
-0.01(-0.63%)
Jul 17, 2014
1.600
1.620
1.600
1.600
30,497
-0.01(-0.62%)
Jul 16, 2014
1.610
1.640
1.610
1.610
23,209
-0.01(-0.62%)
Jul 15, 2014
1.650
1.660
1.590
1.620
57,039
-0.04(-2.41%)
Jul 14, 2014
1.660
1.700
1.650
1.660
59,513
-0.01(-0.60%)
Jul 11, 2014
1.680
1.730
1.670
1.670
59,452
-0.01(-0.60%)
Jul 10, 2014
1.690
1.730
1.680
1.680
17,312
-0.02(-1.18%)
Jul 09, 2014
1.720
1.732
1.690
1.700
19,599
-0.02(-1.16%)
Jul 08, 2014
1.750
1.750
1.690
1.720
13,346
-0.02(-1.15%)
Jul 07, 2014
1.690
1.750
1.690
1.740
78,247
+0.05(+2.96%)
Jul 03, 2014
1.700
1.690
1.690
1.690
47,500
-0.01(-0.59%)
Jul 02, 2014
1.680
1.730
1.680
1.700
36,328
+0.00(+0.00%)
Jul 01, 2014
1.720
1.730
1.690
1.700
114,763
-0.02(-1.16%)
Jun 30, 2014
1.730
1.740
1.710
1.720
15,655
-0.04(-2.27%)
Jun 27, 2014
1.710
1.760
1.700
1.760
53,637
+0.02(+1.15%)
Jun 26, 2014
1.760
1.760
1.720
1.740
44,088
-0.02(-1.14%)
Jun 25, 2014
1.740
1.770
1.740
1.760
17,442
+0.02(+1.15%)
Jun 24, 2014
1.730
1.750
1.720
1.740
19,966
+0.01(+0.58%)
Jun 23, 2014
1.690
1.770
1.690
1.730
39,671
-0.04(-2.26%)
Jun 20, 2014
1.750
1.770
1.720
1.770
16,074
+0.03(+1.72%)
Jun 19, 2014
1.750
1.760
1.720
1.740
9,268
+0.01(+0.58%)
Jun 18, 2014
1.720
1.749
1.710
1.730
20,233
-0.02(-1.14%)
Jun 17, 2014
1.690
1.770
1.690
1.750
32,642
+0.05(+2.94%)
Jun 16, 2014
1.720
1.720
1.690
1.700
38,635
-0.05(-2.86%)
Jun 13, 2014
1.740
1.757
1.720
1.750
76,245
+0.01(+0.57%)
Jun 12, 2014
1.770
1.780
1.740
1.740
75,791
-0.04(-2.25%)
Jun 11, 2014
1.790
1.790
1.770
1.780
15,199
-0.01(-0.56%)
Jun 10, 2014
1.800
1.820
1.780
1.790
39,161
-0.01(-0.56%)
Jun 06, 2014
1.770
1.820
1.770
1.800
56,830
+0.01(+0.57%)
Jun 05, 2014
1.800
1.800
1.780
1.790
33,817
-0.02(-1.12%)
Jun 04, 2014
1.840
1.850
1.790
1.810
44,900
-0.05(-2.69%)
Jun 03, 2014
1.860
1.860
1.800
1.860
33,619
+0.01(+0.54%)
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.