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
Codexis Inc
(NQ:
CDXS
)
3.380
-0.020 (-0.59%)
Streaming Delayed Price
Updated: 4:00 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 31, 2016
4.050
4.050
3.780
3.800
68,778
-0.25(-6.17%)
May 27, 2016
4.070
4.050
4.050
4.050
50,400
+0.01(+0.25%)
May 26, 2016
3.990
4.090
3.950
4.040
39,337
+0.06(+1.51%)
May 25, 2016
3.950
3.990
3.800
3.980
83,264
+0.06(+1.53%)
May 24, 2016
3.730
3.970
3.680
3.920
132,478
+0.19(+5.09%)
May 23, 2016
3.570
3.820
3.540
3.730
139,122
+0.19(+5.37%)
May 20, 2016
3.450
3.560
3.430
3.540
74,873
+0.12(+3.51%)
May 19, 2016
3.490
3.500
3.380
3.420
51,386
-0.05(-1.44%)
May 18, 2016
3.360
3.500
3.340
3.470
42,467
+0.12(+3.58%)
May 17, 2016
3.490
3.490
3.350
3.350
35,105
-0.13(-3.74%)
May 16, 2016
3.380
3.520
3.330
3.480
66,832
+0.08(+2.35%)
May 13, 2016
3.380
3.420
3.310
3.400
28,725
+0.09(+2.72%)
May 12, 2016
3.440
3.470
3.280
3.310
72,287
-0.09(-2.65%)
May 11, 2016
3.280
3.450
3.280
3.400
30,249
+0.13(+3.98%)
May 10, 2016
3.300
3.370
3.220
3.270
57,072
+0.06(+1.87%)
May 09, 2016
3.230
3.260
3.160
3.210
35,207
+0.02(+0.63%)
May 06, 2016
3.190
3.370
3.160
3.190
46,219
-0.02(-0.62%)
May 05, 2016
3.220
3.480
3.140
3.210
91,485
-0.01(-0.31%)
May 04, 2016
3.360
3.360
3.190
3.220
160,494
-0.05(-1.53%)
May 03, 2016
3.280
3.410
3.160
3.270
75,764
+0.00(+0.00%)
May 02, 2016
3.160
3.370
3.160
3.270
84,817
+0.12(+3.81%)
Apr 29, 2016
3.310
3.330
3.140
3.150
45,155
-0.19(-5.69%)
Apr 28, 2016
3.390
3.410
3.270
3.340
72,006
-0.06(-1.76%)
Apr 27, 2016
3.440
3.470
3.370
3.400
34,144
-0.05(-1.45%)
Apr 26, 2016
3.510
3.540
3.430
3.450
69,910
+0.00(+0.00%)
Apr 25, 2016
3.420
3.540
3.400
3.450
48,958
-0.02(-0.58%)
Apr 22, 2016
3.420
3.580
3.400
3.470
81,301
+0.04(+1.17%)
Apr 21, 2016
3.390
3.530
3.370
3.430
106,010
+0.07(+2.08%)
Apr 20, 2016
3.230
3.430
3.190
3.360
98,240
+0.15(+4.67%)
Apr 19, 2016
3.550
3.590
3.170
3.210
104,651
-0.31(-8.81%)
Apr 18, 2016
3.730
3.768
3.500
3.520
72,447
-0.21(-5.63%)
Apr 15, 2016
3.710
3.770
3.700
3.730
61,449
+0.00(+0.00%)
Apr 14, 2016
3.690
3.750
3.660
3.730
56,742
+0.07(+1.91%)
Apr 13, 2016
3.590
3.690
3.570
3.660
78,959
+0.11(+3.10%)
Apr 12, 2016
3.450
3.620
3.450
3.550
71,649
+0.09(+2.60%)
Apr 11, 2016
3.360
3.570
3.218
3.460
75,774
+0.12(+3.59%)
Apr 08, 2016
3.360
3.440
3.250
3.340
80,259
+0.00(+0.00%)
Apr 07, 2016
3.220
3.350
3.220
3.340
64,894
+0.10(+3.09%)
Apr 06, 2016
3.130
3.300
3.130
3.240
60,169
+0.10(+3.18%)
Apr 05, 2016
3.090
3.170
3.050
3.140
49,301
+0.01(+0.32%)
Apr 04, 2016
3.120
3.240
3.080
3.130
43,262
-0.06(-1.88%)
Apr 01, 2016
3.080
3.230
3.000
3.190
46,143
+0.08(+2.57%)
Mar 31, 2016
3.150
3.210
3.110
3.110
48,008
-0.03(-0.96%)
Mar 30, 2016
3.150
3.250
3.084
3.140
59,801
-0.03(-0.95%)
Mar 29, 2016
3.190
3.272
3.000
3.170
116,056
-0.04(-1.25%)
Mar 28, 2016
3.170
3.250
3.155
3.210
49,289
+0.04(+1.26%)
Mar 24, 2016
3.110
3.170
3.170
3.170
55,600
+0.07(+2.26%)
Mar 23, 2016
3.010
3.130
2.980
3.100
75,217
+0.09(+2.99%)
Mar 22, 2016
3.250
3.250
2.930
3.010
270,612
-0.26(-7.95%)
Mar 21, 2016
3.270
3.500
3.150
3.270
61,343
+0.01(+0.31%)
Mar 18, 2016
3.300
3.330
3.230
3.260
248,398
-0.07(-2.10%)
Mar 17, 2016
3.580
3.590
3.300
3.330
110,972
-0.28(-7.76%)
Mar 16, 2016
3.710
3.720
3.590
3.610
75,148
-0.10(-2.70%)
Mar 15, 2016
3.770
3.850
3.700
3.710
84,013
-0.13(-3.39%)
Mar 14, 2016
3.870
4.000
3.800
3.840
81,405
-0.01(-0.26%)
Mar 11, 2016
3.790
3.960
3.720
3.850
158,984
+0.06(+1.58%)
Mar 10, 2016
3.900
3.908
3.720
3.790
108,021
-0.12(-3.07%)
Mar 09, 2016
3.720
3.920
3.720
3.910
111,756
+0.20(+5.39%)
Mar 08, 2016
3.770
3.800
3.630
3.710
207,931
-0.04(-1.07%)
Mar 07, 2016
3.690
3.920
3.660
3.750
163,822
+0.09(+2.46%)
Mar 04, 2016
3.620
3.720
3.510
3.660
297,940
-0.06(-1.61%)
Mar 03, 2016
3.890
3.890
3.710
3.720
133,389
-0.17(-4.37%)
Mar 02, 2016
4.010
4.020
3.850
3.890
70,130
-0.16(-3.95%)
Mar 01, 2016
4.050
4.090
4.030
4.050
57,407
-0.01(-0.25%)
Feb 29, 2016
4.070
4.140
4.030
4.060
67,402
-0.01(-0.25%)
Feb 26, 2016
4.070
4.130
4.020
4.070
107,890
+0.00(+0.00%)
Feb 25, 2016
4.100
4.110
4.011
4.070
132,039
-0.04(-0.97%)
Feb 24, 2016
4.120
4.140
4.070
4.110
54,555
-0.02(-0.48%)
Feb 23, 2016
4.150
4.150
4.080
4.130
71,257
-0.01(-0.24%)
Feb 22, 2016
4.100
4.150
4.050
4.140
80,449
+0.04(+0.98%)
Feb 19, 2016
4.080
4.120
4.040
4.100
53,413
-0.02(-0.49%)
Feb 18, 2016
4.100
4.150
4.050
4.120
70,512
+0.02(+0.49%)
Feb 17, 2016
4.150
4.150
4.042
4.100
90,107
-0.04(-0.97%)
Feb 16, 2016
4.080
4.140
4.003
4.140
77,206
+0.08(+1.97%)
Feb 12, 2016
3.920
4.060
4.060
4.060
87,700
+0.16(+4.10%)
Feb 11, 2016
3.870
3.900
3.770
3.900
86,784
-0.03(-0.76%)
Feb 10, 2016
3.950
3.990
3.880
3.930
132,857
-0.02(-0.51%)
Feb 09, 2016
3.920
3.980
3.920
3.950
121,348
-0.03(-0.75%)
Feb 08, 2016
3.840
4.035
3.800
3.980
104,304
+0.07(+1.79%)
Feb 05, 2016
3.960
3.960
3.850
3.910
49,434
-0.03(-0.76%)
Feb 04, 2016
3.910
4.030
3.900
3.940
32,678
+0.01(+0.25%)
Feb 03, 2016
3.960
4.010
3.900
3.930
55,016
-0.02(-0.51%)
Feb 02, 2016
3.980
4.000
3.900
3.950
58,095
-0.06(-1.50%)
Feb 01, 2016
4.030
4.060
3.961
4.010
75,033
-0.04(-0.99%)
Jan 29, 2016
4.100
4.105
3.970
4.050
116,387
+0.00(+0.00%)
Jan 28, 2016
3.920
4.050
3.840
4.050
83,512
+0.20(+5.19%)
Jan 27, 2016
4.100
4.100
3.830
3.850
98,325
-0.23(-5.64%)
Jan 26, 2016
4.140
4.180
4.010
4.080
90,806
-0.01(-0.24%)
Jan 25, 2016
4.100
4.160
4.040
4.090
179,364
-0.01(-0.24%)
Jan 22, 2016
3.900
4.200
3.850
4.100
281,689
+0.30(+7.89%)
Jan 21, 2016
3.840
3.840
3.740
3.800
115,386
+0.00(+0.00%)
Jan 20, 2016
3.750
3.830
3.490
3.800
104,794
-0.02(-0.52%)
Jan 19, 2016
3.860
3.978
3.755
3.820
131,484
+0.01(+0.26%)
Jan 15, 2016
4.040
3.810
3.810
3.810
187,000
-0.30(-7.30%)
Jan 14, 2016
4.100
4.200
4.010
4.110
98,699
+0.03(+0.74%)
Jan 13, 2016
4.330
4.500
4.010
4.080
213,420
-0.20(-4.67%)
Jan 12, 2016
4.470
4.470
4.220
4.280
141,377
-0.11(-2.51%)
Jan 11, 2016
4.230
4.500
4.150
4.390
637,008
+0.22(+5.28%)
Jan 08, 2016
4.190
4.200
4.000
4.170
75,252
+0.04(+0.97%)
Jan 07, 2016
4.180
4.230
4.060
4.130
56,330
-0.10(-2.36%)
Jan 06, 2016
4.220
4.280
4.180
4.230
76,822
+0.00(+0.00%)
Jan 05, 2016
4.230
4.240
4.148
4.230
151,245
+0.01(+0.24%)
Jan 04, 2016
4.150
4.255
4.130
4.220
70,142
-0.01(-0.24%)
Dec 31, 2015
4.100
4.230
4.230
4.230
71,400
+0.14(+3.42%)
Dec 30, 2015
4.040
4.190
4.010
4.090
63,367
+0.03(+0.74%)
Dec 29, 2015
4.030
4.100
4.000
4.060
53,388
+0.06(+1.50%)
Dec 28, 2015
3.990
4.020
3.990
4.000
33,728
+0.01(+0.25%)
Dec 24, 2015
3.960
3.990
3.990
3.990
24,100
-0.01(-0.25%)
Dec 23, 2015
3.940
4.050
3.940
4.000
42,305
+0.08(+2.04%)
Dec 22, 2015
3.940
4.070
3.890
3.920
38,589
-0.01(-0.25%)
Dec 21, 2015
4.080
4.150
3.850
3.930
90,667
-0.14(-3.44%)
Dec 18, 2015
4.460
4.500
4.040
4.070
109,598
-0.13(-3.10%)
Dec 17, 2015
4.130
4.220
4.110
4.200
43,989
+0.12(+2.94%)
Dec 16, 2015
4.000
4.090
3.980
4.080
72,712
+0.11(+2.77%)
Dec 15, 2015
4.000
4.000
3.960
3.970
46,064
-0.05(-1.24%)
Dec 14, 2015
4.000
4.130
3.890
4.020
72,809
-0.03(-0.74%)
Dec 11, 2015
3.950
4.080
3.950
4.050
82,769
+0.06(+1.50%)
Dec 10, 2015
3.850
3.990
3.800
3.990
204,142
+0.23(+6.12%)
Dec 09, 2015
3.860
3.980
3.709
3.760
347,593
-0.14(-3.59%)
Dec 08, 2015
3.850
3.900
3.850
3.900
13,073
+0.05(+1.30%)
Dec 07, 2015
3.870
3.900
3.840
3.850
19,115
-0.03(-0.77%)
Dec 04, 2015
3.860
3.900
3.810
3.880
7,530
+0.01(+0.26%)
Dec 03, 2015
3.940
3.950
3.820
3.870
90,471
-0.07(-1.78%)
Dec 02, 2015
3.900
3.980
3.820
3.940
40,413
+0.05(+1.29%)
Dec 01, 2015
3.810
3.900
3.790
3.890
18,432
+0.07(+1.83%)
Nov 30, 2015
3.850
3.850
3.790
3.820
36,065
+0.00(+0.00%)
Nov 27, 2015
3.890
3.890
3.810
3.820
19,204
-0.03(-0.78%)
Nov 25, 2015
3.810
3.850
3.850
3.850
19,600
+0.02(+0.52%)
Nov 24, 2015
3.800
3.870
3.781
3.830
32,442
+0.01(+0.26%)
Nov 23, 2015
3.770
3.850
3.770
3.820
33,639
+0.08(+2.14%)
Nov 20, 2015
3.650
3.790
3.650
3.740
37,359
+0.12(+3.31%)
Nov 19, 2015
3.540
3.670
3.490
3.620
47,117
+0.10(+2.84%)
Nov 18, 2015
3.540
3.600
3.515
3.520
31,725
-0.04(-1.12%)
Nov 17, 2015
3.570
3.607
3.520
3.560
37,964
-0.04(-1.11%)
Nov 16, 2015
3.610
3.629
3.530
3.600
23,931
+0.02(+0.56%)
Nov 13, 2015
3.520
3.650
3.520
3.580
27,393
+0.06(+1.85%)
Nov 12, 2015
3.520
3.540
3.490
3.515
45,207
+0.02(+0.72%)
Nov 11, 2015
3.500
3.590
3.460
3.490
24,978
-0.03(-0.85%)
Nov 10, 2015
3.540
3.580
3.470
3.520
60,169
-0.03(-0.85%)
Nov 09, 2015
3.650
3.765
3.480
3.550
44,924
-0.13(-3.53%)
Nov 06, 2015
3.550
3.690
3.480
3.680
62,506
+0.11(+3.08%)
Nov 05, 2015
3.940
3.940
3.460
3.570
306,675
+0.15(+4.39%)
Nov 04, 2015
3.480
3.580
3.400
3.420
28,802
-0.05(-1.44%)
Nov 03, 2015
3.330
3.550
3.330
3.470
31,396
+0.11(+3.27%)
Nov 02, 2015
3.300
3.390
3.230
3.360
60,826
+0.11(+3.54%)
Oct 30, 2015
3.290
3.290
3.191
3.245
31,619
-0.04(-1.37%)
Oct 29, 2015
3.310
3.320
3.250
3.290
33,888
-0.02(-0.60%)
Oct 28, 2015
3.280
3.330
3.250
3.310
56,222
+0.06(+1.85%)
Oct 27, 2015
3.240
3.270
3.240
3.250
20,118
+0.01(+0.31%)
Oct 26, 2015
3.210
3.270
3.210
3.240
38,697
-0.03(-0.92%)
Oct 23, 2015
3.220
3.410
3.160
3.270
70,269
+0.06(+1.87%)
Oct 22, 2015
3.200
3.220
3.160
3.210
19,198
+0.06(+1.90%)
Oct 21, 2015
3.080
3.230
3.050
3.150
149,603
+0.07(+2.27%)
Oct 20, 2015
3.180
3.180
3.020
3.080
165,686
-0.10(-3.14%)
Oct 19, 2015
3.310
3.390
3.180
3.180
24,758
-0.14(-4.22%)
Oct 16, 2015
3.400
3.460
3.320
3.320
33,492
-0.12(-3.49%)
Oct 15, 2015
3.450
3.550
3.370
3.440
30,744
+0.00(+0.00%)
Oct 14, 2015
3.630
3.630
3.380
3.440
21,176
-0.15(-4.18%)
Oct 13, 2015
3.550
3.600
3.530
3.590
53,606
+0.01(+0.28%)
Oct 12, 2015
3.580
3.580
3.500
3.580
41,996
+0.03(+0.85%)
Oct 09, 2015
3.500
3.560
3.500
3.550
18,808
+0.06(+1.72%)
Oct 08, 2015
3.580
3.700
3.470
3.490
27,195
-0.05(-1.41%)
Oct 07, 2015
3.540
3.600
3.420
3.540
12,967
+0.02(+0.57%)
Oct 06, 2015
3.480
3.550
3.453
3.520
46,504
+0.02(+0.57%)
Oct 05, 2015
3.500
3.570
3.410
3.500
26,728
+0.01(+0.29%)
Oct 02, 2015
3.340
3.490
3.280
3.490
21,841
+0.13(+3.87%)
Oct 01, 2015
3.390
3.430
3.300
3.360
25,634
-0.03(-0.88%)
Sep 30, 2015
3.230
3.405
3.160
3.390
20,949
+0.20(+6.27%)
Sep 29, 2015
3.340
3.350
3.150
3.190
16,735
-0.15(-4.49%)
Sep 28, 2015
3.320
3.370
3.290
3.340
34,428
+0.01(+0.30%)
Sep 25, 2015
3.530
3.540
3.320
3.330
22,827
-0.22(-6.20%)
Sep 24, 2015
3.600
3.600
3.500
3.550
46,426
-0.04(-1.11%)
Sep 23, 2015
3.620
3.710
3.545
3.590
63,174
+0.00(+0.00%)
Sep 22, 2015
3.650
3.740
3.586
3.590
25,447
-0.10(-2.71%)
Sep 21, 2015
3.840
3.850
3.680
3.690
27,297
-0.14(-3.66%)
Sep 18, 2015
3.840
3.950
3.800
3.830
174,003
-0.08(-2.05%)
Sep 17, 2015
3.690
3.946
3.630
3.910
130,039
+0.13(+3.44%)
Sep 16, 2015
3.550
3.890
3.530
3.780
66,887
+0.23(+6.48%)
Sep 15, 2015
3.630
3.680
3.310
3.550
58,069
-0.11(-3.01%)
Sep 14, 2015
3.710
3.780
3.570
3.660
45,384
-0.02(-0.54%)
Sep 11, 2015
3.480
3.690
3.340
3.680
31,612
+0.18(+5.14%)
Sep 10, 2015
3.530
3.530
3.450
3.500
33,692
-0.05(-1.41%)
Sep 09, 2015
3.640
3.645
3.500
3.550
24,296
-0.07(-1.93%)
Sep 08, 2015
3.550
3.650
3.450
3.620
23,274
+0.12(+3.43%)
Sep 04, 2015
3.490
3.500
3.500
3.500
42,800
-0.03(-0.85%)
Sep 03, 2015
3.550
3.630
3.450
3.530
139,736
-0.03(-0.84%)
Sep 02, 2015
3.700
3.700
3.530
3.560
17,551
-0.09(-2.47%)
Sep 01, 2015
3.680
3.690
3.603
3.650
25,409
-0.08(-2.14%)
Aug 31, 2015
3.840
3.870
3.690
3.730
18,504
-0.07(-1.84%)
Aug 28, 2015
3.620
3.880
3.600
3.800
31,074
+0.19(+5.26%)
Aug 27, 2015
3.580
3.610
3.420
3.610
54,988
+0.21(+6.18%)
Aug 26, 2015
3.450
3.500
3.290
3.400
61,522
+0.00(+0.00%)
Aug 25, 2015
3.800
3.800
3.400
3.400
87,379
-0.27(-7.36%)
Aug 24, 2015
3.770
3.898
3.600
3.670
87,772
-0.29(-7.32%)
Aug 21, 2015
3.880
4.060
3.810
3.960
81,504
+0.08(+2.06%)
Aug 20, 2015
4.000
4.050
3.820
3.880
82,546
-0.12(-3.00%)
Aug 19, 2015
4.010
4.080
3.931
4.000
57,564
-0.04(-0.99%)
Aug 18, 2015
3.980
4.150
3.920
4.040
108,811
+0.13(+3.32%)
Aug 17, 2015
3.760
3.980
3.750
3.910
138,615
+0.22(+5.96%)
Aug 14, 2015
4.080
4.200
3.690
3.690
592,375
-0.42(-10.22%)
Aug 13, 2015
4.010
4.150
3.920
4.110
116,247
+0.08(+1.99%)
Aug 12, 2015
4.010
4.150
3.795
4.030
229,324
-0.20(-4.73%)
Aug 11, 2015
4.250
4.618
4.015
4.230
472,782
+0.07(+1.68%)
Aug 10, 2015
4.060
4.180
3.910
4.160
103,807
+0.06(+1.46%)
Aug 07, 2015
3.910
4.170
3.812
4.100
82,893
+0.21(+5.40%)
Aug 06, 2015
4.180
4.200
3.832
3.890
134,843
-0.26(-6.27%)
Aug 05, 2015
4.010
4.200
3.900
4.150
455,336
+0.03(+0.73%)
Aug 04, 2015
3.810
4.250
3.810
4.120
717,891
+0.91(+28.35%)
Aug 03, 2015
3.280
3.330
3.180
3.210
92,907
-0.04(-1.23%)
Jul 31, 2015
3.300
3.310
3.020
3.250
340,710
-0.07(-2.11%)
Jul 30, 2015
3.300
3.460
3.280
3.320
35,766
-0.08(-2.35%)
Jul 29, 2015
3.500
3.510
3.400
3.400
24,721
-0.08(-2.30%)
Jul 28, 2015
3.550
3.690
3.460
3.480
48,632
-0.20(-5.43%)
Jul 27, 2015
3.710
3.960
3.540
3.680
43,481
-0.03(-0.81%)
Jul 24, 2015
3.970
3.990
3.710
3.710
101,482
-0.30(-7.48%)
Jul 23, 2015
4.017
4.070
3.940
4.010
22,956
+0.09(+2.30%)
Jul 22, 2015
4.000
4.050
3.910
3.920
27,023
-0.12(-2.97%)
Jul 21, 2015
4.070
4.130
3.960
4.040
65,973
-0.03(-0.74%)
Jul 20, 2015
4.190
4.190
3.960
4.070
36,541
-0.12(-2.86%)
Jul 17, 2015
3.980
4.320
3.980
4.190
42,784
+0.21(+5.28%)
Jul 16, 2015
3.910
4.000
3.880
3.980
22,180
+0.08(+2.05%)
Jul 15, 2015
3.870
3.920
3.853
3.900
33,937
+0.08(+2.09%)
Jul 14, 2015
3.750
3.870
3.700
3.820
34,073
+0.08(+2.14%)
Jul 13, 2015
3.700
3.740
3.650
3.740
33,076
+0.10(+2.75%)
Jul 10, 2015
3.590
3.640
3.510
3.640
55,617
+0.06(+1.68%)
Jul 09, 2015
3.530
3.650
3.530
3.580
137,395
+0.04(+1.13%)
Jul 08, 2015
3.780
3.780
3.435
3.540
190,689
-0.28(-7.33%)
Jul 07, 2015
3.950
3.960
3.770
3.820
50,918
-0.18(-4.50%)
Jul 06, 2015
3.940
4.000
3.860
4.000
59,715
+0.10(+2.56%)
Jul 02, 2015
3.850
3.900
3.900
3.900
23,800
+0.05(+1.30%)
Jul 01, 2015
3.880
3.970
3.850
3.850
45,617
-0.04(-1.03%)
Jun 30, 2015
3.960
3.960
3.790
3.890
82,015
-0.05(-1.27%)
Jun 29, 2015
4.000
4.070
3.940
3.940
95,231
-0.10(-2.48%)
Jun 26, 2015
4.340
4.340
4.030
4.040
234,839
-0.33(-7.55%)
Jun 25, 2015
4.500
4.540
4.350
4.370
90,645
-0.13(-2.89%)
Jun 24, 2015
4.410
4.550
4.370
4.500
112,540
+0.06(+1.35%)
Jun 23, 2015
4.450
4.540
4.390
4.440
74,321
+0.02(+0.45%)
Jun 22, 2015
4.320
4.517
4.320
4.420
84,525
+0.08(+1.84%)
Jun 19, 2015
4.390
4.450
4.240
4.340
68,945
-0.08(-1.81%)
Jun 18, 2015
4.320
4.500
4.280
4.420
84,453
+0.13(+3.03%)
Jun 17, 2015
4.490
4.720
4.290
4.290
142,975
-0.22(-4.88%)
Jun 16, 2015
4.200
4.600
4.130
4.510
169,146
+0.41(+10.00%)
Jun 15, 2015
4.100
4.195
3.820
4.100
202,443
-0.04(-0.97%)
Jun 12, 2015
4.170
4.210
4.100
4.140
123,537
+0.00(+0.00%)
Jun 11, 2015
4.140
4.240
4.130
4.140
110,969
+0.04(+0.98%)
Jun 10, 2015
4.100
4.150
4.100
4.100
194,173
+0.00(+0.00%)
Jun 09, 2015
4.000
4.130
3.950
4.100
97,459
+0.10(+2.50%)
Jun 08, 2015
3.880
4.010
3.850
4.000
78,105
+0.09(+2.30%)
Jun 05, 2015
3.970
3.990
3.800
3.910
112,560
-0.05(-1.39%)
Jun 04, 2015
3.890
4.025
3.840
3.965
100,780
+0.05(+1.41%)
Jun 03, 2015
4.040
4.050
3.870
3.910
116,974
-0.09(-2.25%)
Jun 02, 2015
3.880
4.100
3.875
4.000
76,616
+0.07(+1.78%)
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.