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 31, 2019
2.450
2.450
2.410
2.420
11,500
-0.05(-2.02%)
May 30, 2019
2.430
2.500
2.421
2.470
18,531
+0.00(+0.00%)
May 29, 2019
2.590
2.590
2.400
2.470
17,830
-0.05(-1.98%)
May 28, 2019
2.510
2.530
2.500
2.520
5,777
-0.02(-0.79%)
May 24, 2019
2.340
2.540
2.340
2.540
32,100
+0.19(+8.09%)
May 23, 2019
2.400
2.430
2.330
2.350
23,365
-0.05(-2.08%)
May 22, 2019
2.420
2.440
2.400
2.400
13,089
-0.03(-1.23%)
May 21, 2019
2.420
2.500
2.420
2.430
15,798
+0.01(+0.41%)
May 20, 2019
2.440
2.450
2.420
2.420
9,668
-0.03(-1.22%)
May 17, 2019
2.470
2.520
2.450
2.450
11,800
-0.03(-1.21%)
May 16, 2019
2.480
2.530
2.480
2.480
4,909
-0.03(-1.20%)
May 15, 2019
2.530
2.530
2.466
2.510
23,575
-0.04(-1.57%)
May 14, 2019
2.550
2.600
2.520
2.550
14,098
+0.03(+1.19%)
May 13, 2019
2.520
2.650
2.470
2.520
46,592
-0.09(-3.45%)
May 10, 2019
2.630
2.640
2.580
2.610
16,900
-0.03(-1.14%)
May 09, 2019
2.900
2.950
2.600
2.640
98,779
+0.03(+1.15%)
May 08, 2019
2.660
2.660
2.560
2.610
38,549
-0.02(-0.76%)
May 07, 2019
2.650
2.650
2.510
2.630
6,448
-0.06(-2.23%)
May 06, 2019
2.580
2.750
2.530
2.690
93,925
+0.07(+2.67%)
May 03, 2019
2.600
2.705
2.570
2.620
95,300
+0.17(+6.94%)
May 02, 2019
2.410
2.470
2.400
2.450
33,856
+0.03(+1.24%)
May 01, 2019
2.370
2.450
2.370
2.420
39,098
+0.08(+3.42%)
Apr 30, 2019
2.400
2.410
2.340
2.340
17,042
-0.06(-2.50%)
Apr 29, 2019
2.380
2.430
2.350
2.400
43,474
+0.04(+1.69%)
Apr 26, 2019
2.330
2.370
2.330
2.360
8,400
+0.04(+1.72%)
Apr 25, 2019
2.370
2.380
2.310
2.320
19,236
-0.05(-2.11%)
Apr 24, 2019
2.330
2.390
2.330
2.370
17,252
-0.03(-1.25%)
Apr 23, 2019
2.280
2.400
2.250
2.400
56,435
+0.12(+5.26%)
Apr 22, 2019
2.260
2.300
2.250
2.280
41,169
-0.02(-0.87%)
Apr 18, 2019
2.270
2.300
2.260
2.300
30,700
+0.04(+1.77%)
Apr 17, 2019
2.300
2.300
2.260
2.260
20,847
-0.06(-2.59%)
Apr 16, 2019
2.330
2.340
2.300
2.320
14,552
+0.01(+0.58%)
Apr 15, 2019
2.270
2.350
2.260
2.307
37,906
+0.02(+0.73%)
Apr 12, 2019
2.340
2.340
2.290
2.290
43,800
-0.06(-2.55%)
Apr 11, 2019
2.390
2.390
2.330
2.350
19,453
+0.04(+1.73%)
Apr 10, 2019
2.290
2.340
2.270
2.310
24,282
+0.02(+0.87%)
Apr 09, 2019
2.350
2.350
2.270
2.290
34,416
-0.04(-1.72%)
Apr 08, 2019
2.300
2.340
2.300
2.330
21,673
+0.00(+0.00%)
Apr 05, 2019
2.340
2.360
2.330
2.330
30,300
-0.02(-1.06%)
Apr 04, 2019
2.350
2.410
2.350
2.355
36,410
+0.02(+1.07%)
Apr 03, 2019
2.420
2.461
2.310
2.330
52,941
-0.09(-3.72%)
Apr 02, 2019
2.350
2.420
2.350
2.420
50,103
+0.08(+3.42%)
Apr 01, 2019
2.200
2.400
2.190
2.340
86,909
+0.13(+5.88%)
Mar 29, 2019
2.250
2.300
2.200
2.210
134,200
-0.04(-1.78%)
Mar 28, 2019
2.260
2.300
2.250
2.250
35,605
-0.02(-0.88%)
Mar 27, 2019
2.320
2.360
2.261
2.270
34,891
-0.07(-2.99%)
Mar 26, 2019
2.360
2.380
2.340
2.340
32,238
-0.02(-0.85%)
Mar 25, 2019
2.380
2.390
2.350
2.360
22,607
-0.04(-1.67%)
Mar 22, 2019
2.400
2.450
2.370
2.400
53,800
-0.03(-1.23%)
Mar 21, 2019
2.400
2.490
2.400
2.430
26,363
+0.01(+0.21%)
Mar 20, 2019
2.480
2.480
2.420
2.425
52,792
-0.06(-2.22%)
Mar 19, 2019
2.510
2.520
2.460
2.480
46,640
-0.03(-1.20%)
Mar 18, 2019
2.580
2.640
2.510
2.510
34,347
-0.07(-2.71%)
Mar 15, 2019
2.640
2.680
2.550
2.580
190,000
-0.06(-2.27%)
Mar 14, 2019
2.660
2.770
2.640
2.640
46,592
-0.04(-1.49%)
Mar 13, 2019
2.550
2.810
2.550
2.680
112,749
-0.19(-6.62%)
Mar 12, 2019
2.840
2.870
2.750
2.870
66,242
+0.05(+1.77%)
Mar 11, 2019
2.660
2.830
2.650
2.820
92,605
+0.17(+6.42%)
Mar 08, 2019
2.560
2.650
2.560
2.650
40,500
+0.09(+3.52%)
Mar 07, 2019
2.650
2.670
2.560
2.560
63,806
-0.09(-3.40%)
Mar 06, 2019
2.670
2.710
2.650
2.650
43,363
+0.00(+0.00%)
Mar 05, 2019
2.640
2.720
2.640
2.650
20,648
-0.01(-0.38%)
Mar 04, 2019
2.710
2.730
2.620
2.660
65,281
-0.04(-1.48%)
Mar 01, 2019
2.700
2.715
2.650
2.700
32,200
+0.02(+0.75%)
Feb 28, 2019
2.640
2.680
2.620
2.680
26,214
+0.06(+2.29%)
Feb 27, 2019
2.530
2.650
2.530
2.620
25,987
+0.05(+1.95%)
Feb 26, 2019
2.630
2.650
2.569
2.570
29,209
-0.05(-1.91%)
Feb 25, 2019
2.560
2.640
2.550
2.620
67,746
+0.05(+1.95%)
Feb 22, 2019
2.520
2.590
2.520
2.570
12,100
+0.05(+1.98%)
Feb 21, 2019
2.560
2.630
2.510
2.520
54,448
-0.04(-1.56%)
Feb 20, 2019
2.620
2.670
2.560
2.560
134,424
-0.02(-0.78%)
Feb 19, 2019
2.520
2.600
2.520
2.580
36,009
+0.06(+2.38%)
Feb 15, 2019
2.520
2.570
2.520
2.520
48,400
-0.01(-0.40%)
Feb 14, 2019
2.530
2.630
2.530
2.530
24,074
-0.06(-2.32%)
Feb 13, 2019
2.580
2.650
2.540
2.590
36,687
+0.04(+1.57%)
Feb 12, 2019
2.520
2.620
2.520
2.550
27,923
-0.01(-0.39%)
Feb 11, 2019
2.510
2.660
2.460
2.560
95,802
+0.03(+1.19%)
Feb 08, 2019
2.620
2.620
2.480
2.530
36,900
-0.09(-3.44%)
Feb 07, 2019
2.700
2.700
2.610
2.620
17,708
-0.08(-2.96%)
Feb 06, 2019
2.700
2.723
2.676
2.700
18,133
+0.01(+0.37%)
Feb 05, 2019
2.730
2.756
2.690
2.690
30,640
-0.05(-1.82%)
Feb 04, 2019
2.760
2.760
2.720
2.740
14,768
-0.01(-0.36%)
Feb 01, 2019
2.660
2.810
2.660
2.750
22,600
+0.02(+0.73%)
Jan 31, 2019
2.720
2.830
2.720
2.730
35,364
+0.01(+0.37%)
Jan 30, 2019
2.650
2.750
2.650
2.720
42,130
+0.03(+1.12%)
Jan 29, 2019
2.780
2.810
2.674
2.690
27,749
-0.08(-2.89%)
Jan 28, 2019
2.640
2.814
2.630
2.770
67,959
+0.13(+4.92%)
Jan 25, 2019
2.620
2.700
2.600
2.640
143,200
+0.03(+1.15%)
Jan 24, 2019
2.680
2.680
2.580
2.610
87,176
-0.07(-2.61%)
Jan 23, 2019
2.650
2.700
2.580
2.680
186,649
+0.05(+1.90%)
Jan 22, 2019
2.630
2.810
2.600
2.630
155,195
-0.04(-1.50%)
Jan 18, 2019
2.680
2.690
2.600
2.670
132,800
+0.04(+1.52%)
Jan 17, 2019
2.660
2.700
2.560
2.630
190,371
-0.03(-1.13%)
Jan 16, 2019
2.580
2.750
2.560
2.660
419,215
+0.06(+2.31%)
Jan 15, 2019
2.580
2.710
2.550
2.600
377,207
+0.03(+1.17%)
Jan 14, 2019
2.700
2.730
2.546
2.570
170,875
-0.16(-5.86%)
Jan 11, 2019
2.580
2.810
2.520
2.730
180,500
+0.17(+6.64%)
Jan 10, 2019
2.460
2.590
2.430
2.560
132,998
+0.07(+2.81%)
Jan 09, 2019
2.480
2.620
2.410
2.490
159,139
+0.01(+0.41%)
Jan 08, 2019
2.420
2.550
2.390
2.480
115,430
+0.11(+4.64%)
Jan 07, 2019
2.360
2.460
2.300
2.370
177,314
+0.04(+1.72%)
Jan 04, 2019
2.260
2.430
2.260
2.330
129,900
+0.05(+2.19%)
Jan 03, 2019
2.250
2.330
2.170
2.280
86,661
+0.00(+0.00%)
Jan 02, 2019
2.190
2.290
2.150
2.280
101,825
+0.02(+0.88%)
Dec 31, 2018
2.290
2.330
2.240
2.260
84,600
-0.03(-1.31%)
Dec 28, 2018
2.210
2.400
2.190
2.290
164,600
+0.09(+4.09%)
Dec 27, 2018
2.140
2.300
2.110
2.200
199,496
+0.07(+3.29%)
Dec 26, 2018
2.000
2.140
1.980
2.130
100,101
+0.11(+5.45%)
Dec 24, 2018
2.050
2.050
2.000
2.020
44,400
-0.01(-0.49%)
Dec 21, 2018
2.060
2.250
2.010
2.030
208,000
-0.02(-0.98%)
Dec 20, 2018
2.120
2.250
1.980
2.050
146,921
-0.06(-2.84%)
Dec 19, 2018
2.010
2.340
2.010
2.110
218,316
+0.09(+4.46%)
Dec 18, 2018
2.100
2.100
2.000
2.020
112,152
-0.04(-1.94%)
Dec 17, 2018
2.110
2.131
2.010
2.060
132,703
-0.05(-2.37%)
Dec 14, 2018
2.310
2.320
2.070
2.110
113,100
-0.20(-8.66%)
Dec 13, 2018
2.400
2.400
2.300
2.310
851,386
-0.07(-2.94%)
Dec 12, 2018
2.380
2.483
2.380
2.380
121,863
-0.01(-0.42%)
Dec 11, 2018
2.370
2.458
2.360
2.390
111,264
+0.03(+1.27%)
Dec 10, 2018
2.400
2.400
2.340
2.360
133,190
+0.06(+2.61%)
Dec 07, 2018
2.350
2.390
2.300
2.300
87,600
-0.05(-2.13%)
Dec 06, 2018
2.350
2.390
2.250
2.350
75,520
-0.04(-1.67%)
Dec 04, 2018
2.340
2.500
2.340
2.390
109,500
+0.03(+1.27%)
Dec 03, 2018
2.340
2.360
2.275
2.360
89,172
+0.04(+1.72%)
Nov 30, 2018
2.430
2.480
2.320
2.320
106,200
-0.12(-4.92%)
Nov 29, 2018
2.410
2.490
2.400
2.440
65,273
+0.00(+0.00%)
Nov 28, 2018
2.420
2.450
2.350
2.440
104,174
-0.05(-2.01%)
Nov 27, 2018
2.550
2.550
2.430
2.490
72,602
-0.05(-1.97%)
Nov 26, 2018
2.550
2.610
2.500
2.540
98,387
-0.05(-1.93%)
Nov 23, 2018
2.580
2.600
2.560
2.590
11,300
-0.01(-0.38%)
Nov 21, 2018
2.600
2.600
2.600
0
-0.01(-0.38%)
Nov 20, 2018
2.650
2.690
2.577
2.610
65,851
-0.09(-3.33%)
Nov 19, 2018
2.870
2.870
2.691
2.700
98,694
-0.14(-4.93%)
Nov 16, 2018
2.890
2.930
2.830
2.840
43,300
-0.04(-1.39%)
Nov 15, 2018
2.820
2.950
2.820
2.880
63,752
-0.01(-0.35%)
Nov 14, 2018
3.240
3.260
2.837
2.890
159,040
-0.35(-10.80%)
Nov 13, 2018
3.270
3.300
3.227
3.240
22,473
-0.02(-0.61%)
Nov 12, 2018
3.250
3.350
3.230
3.260
38,776
-0.05(-1.51%)
Nov 09, 2018
3.390
3.420
3.310
3.310
30,700
-0.12(-3.50%)
Nov 08, 2018
3.420
3.440
3.390
3.430
68,150
+0.00(+0.00%)
Nov 07, 2018
3.690
3.760
3.350
3.430
144,358
-0.62(-15.31%)
Nov 06, 2018
4.020
4.090
3.990
4.050
79,412
+0.05(+1.25%)
Nov 05, 2018
3.870
4.010
3.860
4.000
35,123
+0.12(+3.09%)
Nov 02, 2018
3.880
3.900
3.850
3.880
27,100
+0.02(+0.52%)
Nov 01, 2018
3.680
3.897
3.680
3.860
62,672
+0.16(+4.32%)
Oct 31, 2018
3.700
3.750
3.678
3.700
40,840
+0.00(+0.00%)
Oct 30, 2018
3.720
3.740
3.650
3.700
47,245
-0.04(-1.07%)
Oct 29, 2018
3.700
3.750
3.690
3.740
31,015
+0.09(+2.47%)
Oct 26, 2018
3.640
3.680
3.610
3.650
40,300
+0.01(+0.27%)
Oct 25, 2018
3.650
3.770
3.640
3.640
79,884
-0.03(-0.82%)
Oct 24, 2018
3.890
3.890
3.650
3.670
51,657
-0.09(-2.45%)
Oct 23, 2018
3.900
3.930
3.750
3.762
90,899
-0.21(-5.24%)
Oct 22, 2018
3.950
4.010
3.950
3.970
27,698
+0.00(+0.00%)
Oct 19, 2018
4.110
4.110
3.960
3.970
49,700
-0.17(-4.11%)
Oct 18, 2018
4.050
4.150
4.000
4.140
88,270
+0.09(+2.26%)
Oct 17, 2018
4.200
4.200
4.040
4.049
83,218
-0.08(-1.97%)
Oct 16, 2018
4.100
4.200
4.070
4.130
24,231
+0.01(+0.24%)
Oct 15, 2018
4.010
4.200
4.010
4.120
51,861
-0.04(-0.96%)
Oct 12, 2018
4.250
4.250
4.060
4.160
24,000
+0.06(+1.46%)
Oct 11, 2018
4.230
4.230
4.100
4.100
29,005
-0.11(-2.61%)
Oct 10, 2018
4.170
4.320
4.060
4.210
163,290
+0.11(+2.68%)
Oct 09, 2018
4.080
4.130
4.070
4.100
52,562
+0.03(+0.86%)
Oct 08, 2018
4.110
4.135
4.060
4.065
57,673
-0.04(-1.09%)
Oct 05, 2018
4.120
4.140
4.110
4.110
34,500
-0.02(-0.48%)
Oct 04, 2018
4.170
4.200
4.130
4.130
13,920
-0.10(-2.36%)
Oct 03, 2018
4.110
4.230
4.110
4.230
23,946
+0.12(+2.92%)
Oct 02, 2018
4.160
4.185
4.101
4.110
45,920
-0.05(-1.20%)
Oct 01, 2018
4.160
4.240
4.160
4.160
44,284
-0.09(-2.12%)
Sep 28, 2018
4.200
4.300
4.160
4.250
44,700
+0.05(+1.19%)
Sep 27, 2018
4.200
4.300
4.200
4.200
22,598
+0.00(+0.00%)
Sep 26, 2018
4.200
4.300
4.200
4.200
35,056
-0.05(-1.18%)
Sep 25, 2018
4.200
4.300
4.200
4.250
38,201
+0.00(+0.00%)
Sep 24, 2018
4.350
4.350
4.250
4.250
36,954
-0.20(-4.49%)
Sep 21, 2018
4.400
4.450
4.350
4.450
35,400
+0.00(+0.00%)
Sep 20, 2018
4.350
4.450
4.350
4.450
64,163
+0.20(+4.71%)
Sep 19, 2018
4.700
4.700
4.250
4.250
70,539
-0.47(-10.05%)
Sep 18, 2018
4.700
4.750
4.700
4.725
20,992
+0.02(+0.53%)
Sep 17, 2018
4.850
4.850
4.700
4.700
65,226
-0.15(-3.09%)
Sep 14, 2018
4.850
4.900
4.800
4.850
105,700
+0.00(+0.00%)
Sep 13, 2018
4.850
4.900
4.800
4.850
44,882
-0.03(-0.51%)
Sep 12, 2018
4.800
4.900
4.705
4.875
297,079
+0.12(+2.63%)
Sep 11, 2018
4.800
4.850
4.650
4.750
106,601
-0.10(-2.06%)
Sep 10, 2018
4.750
4.850
4.650
4.850
137,938
+0.15(+3.19%)
Sep 07, 2018
4.750
4.770
4.700
4.700
23,900
+0.00(+0.00%)
Sep 06, 2018
4.800
4.800
4.700
4.700
72,307
-0.10(-2.08%)
Sep 05, 2018
4.800
4.800
4.750
4.800
16,826
+0.00(+0.00%)
Sep 04, 2018
4.750
4.850
4.750
4.800
65,913
+0.05(+1.05%)
Aug 31, 2018
4.750
4.750
4.750
0
-0.05(-1.04%)
Aug 30, 2018
4.760
4.800
4.750
4.800
7,843
+0.00(+0.00%)
Aug 29, 2018
4.800
4.850
4.800
4.800
31,275
-0.05(-1.03%)
Aug 28, 2018
4.800
4.850
4.800
4.850
42,560
+0.10(+2.11%)
Aug 27, 2018
4.800
4.850
4.750
4.750
72,840
-0.05(-1.04%)
Aug 24, 2018
4.850
4.860
4.800
4.800
53,600
-0.03(-0.52%)
Aug 23, 2018
4.800
4.850
4.800
4.825
40,631
-0.02(-0.52%)
Aug 22, 2018
4.700
4.850
4.700
4.850
62,802
+0.15(+3.19%)
Aug 21, 2018
4.600
4.750
4.600
4.700
48,223
+0.00(+0.00%)
Aug 20, 2018
4.600
4.700
4.600
4.700
30,049
+0.05(+1.08%)
Aug 17, 2018
4.564
4.700
4.555
4.650
27,400
+0.00(+0.00%)
Aug 16, 2018
4.650
4.650
4.550
4.650
57,410
+0.05(+1.09%)
Aug 15, 2018
4.650
4.700
4.500
4.600
33,702
-0.10(-2.13%)
Aug 14, 2018
4.600
4.750
4.532
4.700
47,034
+0.15(+3.30%)
Aug 13, 2018
4.600
4.600
4.550
4.550
29,485
-0.05(-1.09%)
Aug 10, 2018
4.600
4.650
4.525
4.600
46,200
+0.00(+0.00%)
Aug 09, 2018
4.550
4.600
4.450
4.600
76,732
+0.05(+1.10%)
Aug 08, 2018
4.450
4.550
4.105
4.550
303,999
-0.40(-8.08%)
Aug 07, 2018
4.950
4.950
4.850
4.950
91,306
+0.00(+0.00%)
Aug 06, 2018
4.950
4.950
4.900
4.950
40,501
+0.05(+1.02%)
Aug 03, 2018
4.950
4.955
4.900
4.900
38,900
-0.05(-1.01%)
Aug 02, 2018
4.850
4.950
4.850
4.950
99,483
+0.10(+2.06%)
Aug 01, 2018
4.750
4.855
4.750
4.850
116,948
+0.10(+2.11%)
Jul 31, 2018
4.750
4.800
4.750
4.750
38,529
-0.05(-1.04%)
Jul 30, 2018
4.750
4.800
4.750
4.800
28,418
+0.05(+1.05%)
Jul 27, 2018
4.700
4.800
4.700
4.750
61,300
+0.00(+0.00%)
Jul 26, 2018
4.700
4.750
4.700
4.750
34,240
+0.03(+0.53%)
Jul 25, 2018
4.700
4.750
4.600
4.725
37,840
+0.02(+0.53%)
Jul 24, 2018
4.700
4.750
4.660
4.700
67,014
+0.00(+0.00%)
Jul 23, 2018
4.600
4.700
4.600
4.700
86,977
+0.08(+1.62%)
Jul 20, 2018
4.600
4.650
4.600
4.625
14,592
+0.03(+0.54%)
Jul 19, 2018
4.550
4.650
4.550
4.600
56,047
+0.00(+0.00%)
Jul 18, 2018
4.575
4.600
4.500
4.600
74,238
+0.02(+0.55%)
Jul 17, 2018
4.550
4.600
4.500
4.575
75,771
+0.03(+0.55%)
Jul 16, 2018
4.350
4.550
4.300
4.550
126,323
+0.20(+4.60%)
Jul 13, 2018
4.250
4.350
4.250
4.350
251,136
+0.05(+1.16%)
Jul 12, 2018
4.300
4.350
4.300
4.300
55,658
+0.00(+0.00%)
Jul 11, 2018
4.250
4.300
4.250
4.300
10,155
+0.05(+1.18%)
Jul 10, 2018
4.250
4.300
4.250
4.250
29,162
+0.00(+0.00%)
Jul 09, 2018
4.300
4.350
4.250
4.250
30,102
-0.05(-1.16%)
Jul 06, 2018
4.250
4.300
4.225
4.300
86,614
+0.02(+0.58%)
Jul 05, 2018
4.250
4.300
4.250
4.275
16,517
+0.03(+0.59%)
Jul 03, 2018
4.250
4.250
4.250
0
+0.00(+0.00%)
Jul 02, 2018
4.250
4.250
4.200
4.250
32,446
+0.00(+0.00%)
Jun 29, 2018
4.200
4.250
45,883
-0.05(-1.16%)
Jun 28, 2018
4.250
4.350
4.250
4.300
29,748
+0.00(+0.00%)
Jun 27, 2018
4.250
4.345
4.250
4.300
25,766
+0.05(+1.18%)
Jun 26, 2018
4.350
4.350
4.250
4.250
46,398
-0.05(-1.16%)
Jun 25, 2018
4.300
4.350
4.250
4.300
38,577
+0.00(+0.00%)
Jun 22, 2018
4.250
4.300
4.250
4.300
81,637
+0.05(+1.18%)
Jun 21, 2018
4.300
4.395
4.250
4.250
51,292
-0.10(-2.30%)
Jun 20, 2018
4.200
4.450
4.200
4.350
85,305
+0.10(+2.35%)
Jun 19, 2018
4.250
4.350
4.200
4.250
160,071
-0.05(-1.16%)
Jun 18, 2018
4.300
4.350
4.250
4.300
60,305
-0.05(-1.15%)
Jun 15, 2018
4.350
4.250
4.350
49,081
+0.05(+1.16%)
Jun 14, 2018
4.250
4.300
4.250
4.300
318,293
+0.05(+1.18%)
Jun 13, 2018
4.350
4.400
4.181
4.250
135,575
-0.14(-3.30%)
Jun 12, 2018
4.400
4.450
4.350
4.395
103,219
-0.01(-0.11%)
Jun 11, 2018
4.400
4.450
4.350
4.400
95,401
+0.00(+0.00%)
Jun 08, 2018
4.350
4.450
4.300
4.400
69,768
+0.00(+0.00%)
Jun 07, 2018
4.400
4.450
4.350
4.400
27,378
+0.00(+0.00%)
Jun 06, 2018
4.450
4.400
36,565
+0.00(+0.00%)
Jun 05, 2018
4.350
4.400
4.350
4.400
40,050
+0.05(+1.15%)
Jun 04, 2018
4.350
4.400
4.300
4.350
46,009
+0.00(+0.00%)
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.