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
Icad Inc
(NQ:
ICAD
)
1.450
-0.055 (-3.65%)
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
5.900
6.160
5.820
6.070
25,657
+0.12(+2.02%)
May 27, 2016
5.880
5.950
5.950
5.950
55,000
+0.07(+1.19%)
May 26, 2016
5.880
5.950
5.710
5.880
42,012
+0.03(+0.51%)
May 25, 2016
5.800
5.930
5.640
5.850
46,735
+0.08(+1.39%)
May 24, 2016
5.320
5.800
5.320
5.770
64,165
+0.44(+8.26%)
May 23, 2016
5.280
5.400
5.270
5.330
17,650
+0.05(+0.95%)
May 20, 2016
5.260
5.380
5.260
5.280
8,983
-0.08(-1.40%)
May 19, 2016
5.300
5.390
5.170
5.355
43,918
-0.02(-0.46%)
May 18, 2016
4.870
5.380
4.840
5.380
60,142
+0.48(+9.80%)
May 17, 2016
4.876
5.060
4.860
4.900
21,144
-0.01(-0.20%)
May 16, 2016
4.800
4.956
4.800
4.910
12,038
+0.09(+1.87%)
May 13, 2016
4.680
4.820
4.620
4.820
24,853
+0.14(+2.88%)
May 12, 2016
4.710
4.790
4.670
4.685
13,809
-0.03(-0.53%)
May 11, 2016
4.770
4.925
4.630
4.710
31,628
-0.09(-1.87%)
May 10, 2016
4.810
4.860
4.725
4.800
9,157
+0.00(+0.00%)
May 09, 2016
4.740
4.860
4.740
4.800
8,730
-0.04(-0.83%)
May 06, 2016
4.840
5.140
4.810
4.840
41,239
-0.06(-1.22%)
May 05, 2016
5.090
5.090
4.890
4.900
74,200
-0.22(-4.30%)
May 04, 2016
5.261
5.270
4.910
5.120
218,848
-0.18(-3.40%)
May 03, 2016
5.290
5.340
5.190
5.300
31,082
-0.02(-0.38%)
May 02, 2016
5.135
5.370
5.135
5.320
17,055
+0.03(+0.57%)
Apr 29, 2016
5.300
5.390
5.200
5.290
23,146
-0.06(-1.12%)
Apr 28, 2016
5.245
5.380
5.230
5.350
43,829
+0.09(+1.71%)
Apr 27, 2016
5.050
5.270
5.050
5.260
10,223
+0.00(+0.00%)
Apr 26, 2016
5.170
5.280
4.870
5.260
16,927
+0.10(+1.94%)
Apr 25, 2016
5.170
5.200
5.140
5.160
9,217
+0.00(+0.00%)
Apr 22, 2016
5.140
5.230
5.140
5.160
15,371
+0.01(+0.19%)
Apr 21, 2016
5.200
5.220
5.150
5.150
9,467
+0.00(+0.00%)
Apr 20, 2016
5.170
5.290
5.130
5.150
13,204
-0.03(-0.58%)
Apr 19, 2016
4.870
5.220
4.870
5.180
19,385
+0.10(+1.97%)
Apr 18, 2016
4.990
5.170
4.800
5.080
156,777
+0.16(+3.25%)
Apr 15, 2016
4.850
4.940
4.600
4.920
18,787
+0.10(+2.07%)
Apr 14, 2016
4.690
5.020
4.690
4.820
10,660
-0.12(-2.43%)
Apr 13, 2016
4.750
5.025
4.695
4.940
17,403
+0.21(+4.44%)
Apr 12, 2016
4.780
4.890
4.680
4.730
44,818
-0.15(-3.07%)
Apr 11, 2016
4.950
4.990
4.870
4.880
10,478
+0.02(+0.40%)
Apr 08, 2016
4.770
4.950
4.660
4.861
18,303
+0.03(+0.63%)
Apr 07, 2016
4.850
4.960
4.800
4.830
39,320
-0.01(-0.21%)
Apr 06, 2016
4.930
5.090
4.640
4.840
24,478
-0.05(-1.02%)
Apr 05, 2016
5.150
5.158
4.880
4.890
57,610
-0.25(-4.86%)
Apr 04, 2016
5.230
5.260
5.090
5.140
7,778
-0.03(-0.58%)
Apr 01, 2016
5.080
5.270
5.040
5.170
36,295
+0.07(+1.37%)
Mar 31, 2016
5.160
5.190
5.100
5.100
8,984
-0.04(-0.78%)
Mar 30, 2016
5.120
5.180
5.061
5.140
16,812
+0.00(+0.00%)
Mar 29, 2016
5.230
5.240
5.120
5.140
24,824
-0.08(-1.53%)
Mar 28, 2016
5.150
5.240
4.950
5.220
33,875
+0.07(+1.36%)
Mar 24, 2016
5.000
5.150
5.150
5.150
52,600
+0.15(+3.00%)
Mar 23, 2016
5.010
5.060
4.910
5.000
15,248
+0.04(+0.81%)
Mar 22, 2016
4.970
5.100
4.940
4.960
70,632
-0.04(-0.90%)
Mar 21, 2016
5.020
5.050
4.915
5.005
69,842
-0.00(-0.10%)
Mar 18, 2016
5.060
5.100
4.940
5.010
71,807
-0.06(-1.18%)
Mar 17, 2016
4.860
5.140
4.700
5.070
67,600
+0.24(+4.97%)
Mar 16, 2016
4.820
4.860
4.640
4.830
18,245
+0.08(+1.68%)
Mar 15, 2016
4.760
4.840
4.630
4.750
25,300
-0.05(-1.04%)
Mar 14, 2016
4.670
4.850
4.660
4.800
16,664
+0.09(+1.91%)
Mar 11, 2016
4.670
4.880
4.630
4.710
8,537
+0.04(+0.86%)
Mar 10, 2016
4.840
4.857
4.610
4.670
20,082
-0.06(-1.27%)
Mar 09, 2016
4.880
5.000
4.650
4.730
53,281
-0.05(-1.05%)
Mar 08, 2016
4.800
4.940
4.510
4.780
32,519
-0.02(-0.42%)
Mar 07, 2016
4.400
5.030
4.400
4.800
106,261
+0.47(+10.85%)
Mar 04, 2016
4.410
4.480
4.280
4.330
120,628
-0.11(-2.48%)
Mar 03, 2016
4.260
4.540
4.161
4.440
42,479
+0.11(+2.54%)
Mar 02, 2016
4.100
4.350
3.730
4.330
115,770
+0.01(+0.23%)
Mar 01, 2016
4.190
4.420
4.190
4.320
43,651
-0.15(-3.36%)
Feb 29, 2016
4.410
4.540
4.320
4.470
26,651
+0.12(+2.76%)
Feb 26, 2016
4.270
4.439
4.244
4.350
31,322
+0.11(+2.59%)
Feb 25, 2016
4.280
4.280
4.201
4.240
3,391
-0.03(-0.70%)
Feb 24, 2016
4.130
4.380
4.110
4.270
6,380
-0.03(-0.70%)
Feb 23, 2016
4.600
4.660
4.110
4.300
35,923
-0.30(-6.52%)
Feb 22, 2016
4.140
4.620
4.140
4.600
65,993
+0.49(+11.92%)
Feb 19, 2016
4.170
4.290
4.061
4.110
19,072
-0.01(-0.24%)
Feb 18, 2016
4.060
4.130
3.890
4.120
33,793
+0.05(+1.23%)
Feb 17, 2016
3.930
4.099
3.915
4.070
35,865
+0.18(+4.63%)
Feb 16, 2016
3.850
3.900
3.750
3.890
33,446
+0.06(+1.57%)
Feb 12, 2016
3.680
3.830
3.830
3.830
21,200
+0.05(+1.32%)
Feb 11, 2016
3.820
3.880
3.650
3.780
34,409
-0.10(-2.57%)
Feb 10, 2016
3.840
3.950
3.740
3.880
33,350
+0.07(+1.84%)
Feb 09, 2016
4.350
4.350
3.670
3.810
116,855
-0.49(-11.40%)
Feb 08, 2016
4.420
4.450
4.300
4.300
19,366
-0.26(-5.70%)
Feb 05, 2016
4.000
4.910
4.000
4.560
39,318
-0.05(-1.08%)
Feb 04, 2016
4.650
4.660
4.570
4.610
5,815
+0.15(+3.36%)
Feb 03, 2016
4.680
4.740
4.360
4.460
46,847
-0.12(-2.62%)
Feb 02, 2016
4.880
4.880
4.550
4.580
9,407
-0.05(-1.08%)
Feb 01, 2016
4.530
4.680
4.390
4.630
7,733
+0.11(+2.43%)
Jan 29, 2016
4.350
4.550
4.350
4.520
29,483
+0.18(+4.15%)
Jan 28, 2016
4.510
4.680
4.260
4.340
26,345
-0.06(-1.36%)
Jan 27, 2016
4.680
4.690
4.310
4.400
26,049
-0.05(-1.12%)
Jan 26, 2016
4.250
4.490
4.210
4.450
28,127
+0.30(+7.23%)
Jan 25, 2016
4.370
4.370
4.000
4.150
20,979
+0.09(+2.22%)
Jan 22, 2016
4.030
4.230
4.030
4.060
9,782
+0.12(+3.05%)
Jan 21, 2016
3.940
4.220
3.890
3.940
46,778
+0.08(+2.07%)
Jan 20, 2016
3.750
3.940
3.600
3.860
79,346
+0.05(+1.31%)
Jan 19, 2016
3.790
3.980
3.750
3.810
63,942
-0.01(-0.26%)
Jan 15, 2016
3.910
3.820
3.820
3.820
53,900
-0.10(-2.55%)
Jan 14, 2016
3.780
4.190
3.670
3.920
62,881
+0.16(+4.26%)
Jan 13, 2016
4.260
4.460
3.670
3.760
73,567
-0.28(-6.93%)
Jan 12, 2016
3.935
4.200
3.935
4.040
34,468
+0.08(+2.02%)
Jan 11, 2016
4.320
4.320
3.900
3.960
88,280
-0.32(-7.48%)
Jan 08, 2016
4.280
4.340
4.130
4.280
98,738
+0.19(+4.65%)
Jan 07, 2016
4.950
5.033
3.940
4.090
205,770
-0.89(-17.87%)
Jan 06, 2016
5.070
5.070
4.900
4.980
123,555
-0.11(-2.16%)
Jan 05, 2016
5.220
5.220
4.970
5.090
49,669
-0.07(-1.36%)
Jan 04, 2016
5.130
5.200
5.010
5.160
83,691
-0.01(-0.19%)
Dec 31, 2015
5.030
5.170
5.170
5.170
75,300
+0.16(+3.19%)
Dec 30, 2015
5.240
5.280
5.000
5.010
155,054
-0.15(-2.91%)
Dec 29, 2015
5.090
5.409
5.090
5.160
46,778
+0.12(+2.38%)
Dec 28, 2015
5.020
5.120
4.940
5.040
27,144
+0.05(+1.00%)
Dec 24, 2015
5.260
4.990
4.990
4.990
23,400
-0.30(-5.67%)
Dec 23, 2015
4.870
5.330
4.850
5.290
76,740
+0.49(+10.09%)
Dec 22, 2015
4.610
4.840
4.450
4.805
57,317
+0.21(+4.68%)
Dec 21, 2015
4.690
4.690
4.470
4.590
51,406
-0.02(-0.43%)
Dec 18, 2015
4.190
4.610
4.150
4.610
90,202
+0.37(+8.73%)
Dec 17, 2015
4.080
4.300
4.080
4.240
85,037
+0.19(+4.69%)
Dec 16, 2015
4.100
4.280
4.000
4.050
60,876
-0.04(-0.98%)
Dec 15, 2015
3.990
4.100
3.894
4.090
47,036
+0.15(+3.81%)
Dec 14, 2015
3.950
4.079
3.790
3.940
40,296
-0.06(-1.50%)
Dec 11, 2015
4.000
4.070
3.950
4.000
61,229
-0.08(-1.96%)
Dec 10, 2015
3.970
4.080
3.970
4.080
17,116
+0.09(+2.26%)
Dec 09, 2015
3.984
4.050
3.960
3.990
6,218
+0.03(+0.76%)
Dec 08, 2015
3.910
4.050
3.880
3.960
34,887
-0.05(-1.25%)
Dec 07, 2015
4.070
4.070
3.970
4.010
21,317
-0.02(-0.50%)
Dec 04, 2015
3.925
4.040
3.900
4.030
21,820
+0.03(+0.62%)
Dec 03, 2015
4.150
4.150
3.910
4.005
68,177
-0.15(-3.49%)
Dec 02, 2015
3.950
4.210
3.950
4.150
54,709
+0.23(+5.87%)
Dec 01, 2015
4.040
4.230
3.900
3.920
41,880
-0.16(-3.92%)
Nov 30, 2015
4.100
4.160
4.070
4.080
23,098
+0.02(+0.49%)
Nov 27, 2015
4.000
4.160
3.827
4.060
7,509
+0.08(+2.01%)
Nov 25, 2015
4.110
3.980
3.980
3.980
27,200
-0.12(-2.93%)
Nov 24, 2015
3.820
4.100
3.820
4.100
32,088
+0.25(+6.49%)
Nov 23, 2015
3.890
3.950
3.760
3.850
36,294
-0.09(-2.28%)
Nov 20, 2015
3.910
3.980
3.810
3.940
15,154
+0.03(+0.77%)
Nov 19, 2015
3.850
3.950
3.760
3.910
37,234
+0.07(+1.82%)
Nov 18, 2015
3.940
3.940
3.680
3.840
11,672
+0.14(+3.78%)
Nov 17, 2015
3.940
3.940
3.670
3.700
25,126
-0.06(-1.60%)
Nov 16, 2015
3.750
3.860
3.670
3.760
25,234
-0.01(-0.27%)
Nov 13, 2015
4.010
4.010
3.760
3.770
59,984
-0.22(-5.51%)
Nov 12, 2015
4.270
4.310
3.940
3.990
36,700
-0.30(-6.99%)
Nov 11, 2015
4.300
4.400
4.250
4.290
31,954
+0.03(+0.70%)
Nov 10, 2015
4.210
4.280
4.140
4.260
25,994
+0.05(+1.19%)
Nov 09, 2015
4.180
4.210
4.090
4.210
13,639
+0.06(+1.45%)
Nov 06, 2015
4.130
4.310
4.000
4.150
47,486
-0.02(-0.48%)
Nov 05, 2015
4.100
4.330
4.100
4.170
160,351
+0.10(+2.46%)
Nov 04, 2015
4.050
4.100
3.900
4.070
52,905
+0.04(+0.99%)
Nov 03, 2015
4.010
4.229
3.990
4.030
128,922
-0.01(-0.25%)
Nov 02, 2015
3.880
4.200
3.850
4.040
112,056
+0.13(+3.32%)
Oct 30, 2015
3.800
3.920
3.630
3.910
55,662
+0.14(+3.71%)
Oct 29, 2015
3.870
3.870
3.700
3.770
28,734
+0.07(+1.89%)
Oct 28, 2015
3.560
3.730
3.560
3.700
21,262
+0.19(+5.41%)
Oct 27, 2015
3.590
3.690
3.500
3.510
88,797
-0.14(-3.84%)
Oct 26, 2015
3.700
3.790
3.580
3.650
18,730
-0.02(-0.54%)
Oct 23, 2015
3.770
3.810
3.460
3.670
111,947
-0.09(-2.39%)
Oct 22, 2015
3.840
3.840
3.724
3.760
24,749
+0.00(+0.00%)
Oct 21, 2015
3.750
3.920
3.750
3.760
21,686
-0.02(-0.53%)
Oct 20, 2015
4.100
4.100
3.710
3.780
58,285
-0.25(-6.20%)
Oct 19, 2015
3.250
4.230
3.125
4.030
283,384
+0.89(+28.34%)
Oct 16, 2015
3.170
3.360
3.095
3.140
54,215
-0.03(-0.95%)
Oct 15, 2015
3.140
3.240
2.962
3.170
175,757
+0.04(+1.28%)
Oct 14, 2015
3.290
3.310
3.130
3.130
14,197
-0.14(-4.28%)
Oct 13, 2015
3.320
3.350
3.270
3.270
40,190
-0.07(-2.10%)
Oct 12, 2015
3.340
3.390
3.300
3.340
50,143
-0.01(-0.30%)
Oct 09, 2015
3.350
3.360
3.320
3.350
39,573
+0.00(+0.00%)
Oct 08, 2015
3.326
3.350
3.300
3.350
34,475
+0.02(+0.60%)
Oct 07, 2015
3.370
3.370
3.324
3.330
53,311
+0.01(+0.30%)
Oct 06, 2015
3.360
3.360
3.300
3.320
15,334
-0.03(-0.90%)
Oct 05, 2015
3.360
3.400
3.300
3.350
103,350
+0.01(+0.30%)
Oct 02, 2015
3.300
3.380
3.241
3.340
37,584
-0.03(-0.89%)
Oct 01, 2015
3.390
3.500
3.350
3.370
116,336
-0.03(-0.88%)
Sep 30, 2015
3.420
3.490
3.380
3.400
27,355
+0.02(+0.59%)
Sep 29, 2015
3.350
3.490
3.310
3.380
83,740
+0.01(+0.30%)
Sep 28, 2015
3.700
3.700
3.260
3.370
99,926
-0.38(-10.13%)
Sep 25, 2015
3.860
3.890
3.710
3.750
23,592
-0.10(-2.60%)
Sep 24, 2015
3.750
3.850
3.680
3.850
30,855
+0.06(+1.58%)
Sep 23, 2015
4.070
4.070
3.620
3.790
107,917
-0.32(-7.79%)
Sep 22, 2015
4.250
4.320
3.950
4.110
62,818
-0.21(-4.86%)
Sep 21, 2015
4.350
4.690
4.290
4.320
59,624
-0.03(-0.69%)
Sep 18, 2015
4.330
4.370
4.310
4.350
28,980
-0.05(-1.14%)
Sep 17, 2015
4.080
4.490
4.080
4.400
106,813
+0.29(+7.06%)
Sep 16, 2015
3.990
4.140
3.920
4.110
32,359
+0.13(+3.27%)
Sep 15, 2015
3.850
4.020
3.850
3.980
27,850
+0.12(+3.11%)
Sep 14, 2015
3.860
3.915
3.750
3.860
26,668
+0.01(+0.26%)
Sep 11, 2015
3.890
4.040
3.760
3.850
29,893
-0.07(-1.79%)
Sep 10, 2015
3.810
4.050
3.810
3.920
38,368
+0.07(+1.82%)
Sep 09, 2015
4.030
4.030
3.810
3.850
22,707
-0.17(-4.23%)
Sep 08, 2015
3.920
4.050
3.790
4.020
46,922
+0.17(+4.42%)
Sep 04, 2015
3.860
3.850
3.850
3.850
20,800
-0.07(-1.79%)
Sep 03, 2015
3.680
4.110
3.660
3.920
81,267
+0.23(+6.23%)
Sep 02, 2015
3.760
3.880
3.640
3.690
41,793
-0.03(-0.81%)
Sep 01, 2015
3.850
3.950
3.610
3.720
30,166
-0.25(-6.30%)
Aug 31, 2015
3.880
4.100
3.850
3.970
55,894
+0.07(+1.79%)
Aug 28, 2015
3.790
4.180
3.790
3.900
122,427
+0.12(+3.17%)
Aug 27, 2015
3.410
3.980
3.320
3.780
168,623
+0.38(+11.18%)
Aug 26, 2015
3.430
3.530
3.170
3.400
121,596
+0.03(+0.89%)
Aug 25, 2015
3.480
3.640
3.290
3.370
87,849
-0.04(-1.17%)
Aug 24, 2015
3.400
3.510
3.280
3.410
114,235
-0.13(-3.67%)
Aug 21, 2015
3.460
3.560
3.440
3.540
35,528
+0.01(+0.28%)
Aug 20, 2015
3.550
3.570
3.480
3.530
61,806
-0.06(-1.67%)
Aug 19, 2015
3.610
3.670
3.470
3.590
68,189
-0.06(-1.64%)
Aug 18, 2015
3.610
3.720
3.580
3.650
98,266
-0.02(-0.54%)
Aug 17, 2015
3.500
3.700
3.430
3.670
83,304
+0.14(+3.97%)
Aug 14, 2015
3.450
3.550
3.420
3.530
34,714
+0.05(+1.44%)
Aug 13, 2015
3.480
3.550
3.410
3.480
104,412
+0.01(+0.29%)
Aug 12, 2015
3.510
3.510
3.280
3.470
54,581
+0.01(+0.29%)
Aug 11, 2015
3.520
3.630
3.200
3.460
78,409
-0.19(-5.21%)
Aug 10, 2015
3.160
3.820
3.060
3.650
183,520
+0.50(+15.87%)
Aug 07, 2015
3.190
3.230
2.970
3.150
183,391
-0.07(-2.17%)
Aug 06, 2015
3.280
3.280
3.090
3.220
178,200
-0.09(-2.72%)
Aug 05, 2015
3.300
3.340
2.950
3.310
264,921
-0.05(-1.49%)
Aug 04, 2015
3.320
3.460
3.320
3.360
117,924
+0.01(+0.30%)
Aug 03, 2015
3.450
3.450
3.300
3.350
75,319
-0.07(-2.05%)
Jul 31, 2015
3.450
3.513
3.400
3.420
39,829
+0.00(+0.00%)
Jul 30, 2015
3.430
3.630
3.400
3.420
127,740
+0.03(+0.88%)
Jul 29, 2015
3.310
3.480
3.270
3.390
161,883
+0.10(+3.04%)
Jul 28, 2015
3.270
3.320
3.220
3.290
58,901
-0.01(-0.30%)
Jul 27, 2015
3.310
3.320
3.240
3.300
61,825
-0.06(-1.79%)
Jul 24, 2015
3.380
3.400
3.300
3.360
61,608
-0.05(-1.47%)
Jul 23, 2015
3.440
3.450
3.300
3.410
46,879
-0.03(-0.87%)
Jul 22, 2015
3.440
3.450
3.371
3.440
45,356
-0.04(-1.15%)
Jul 21, 2015
3.540
3.540
3.420
3.480
114,341
-0.04(-1.14%)
Jul 20, 2015
3.680
3.680
3.420
3.520
201,312
-0.19(-5.12%)
Jul 17, 2015
3.750
3.750
3.600
3.710
100,250
-0.04(-1.07%)
Jul 16, 2015
3.770
3.850
3.750
3.750
123,024
-0.02(-0.53%)
Jul 15, 2015
3.780
3.810
3.720
3.770
96,960
+0.01(+0.27%)
Jul 14, 2015
3.620
3.860
3.620
3.760
163,600
+0.17(+4.74%)
Jul 13, 2015
3.590
3.630
3.575
3.590
41,559
-0.01(-0.28%)
Jul 10, 2015
3.450
3.610
3.380
3.600
82,948
+0.18(+5.26%)
Jul 09, 2015
3.460
3.580
3.360
3.420
114,791
+0.00(+0.00%)
Jul 08, 2015
3.520
3.600
3.350
3.420
106,104
-0.16(-4.47%)
Jul 07, 2015
3.720
3.880
3.450
3.580
181,099
-0.10(-2.72%)
Jul 06, 2015
3.650
3.748
3.500
3.680
258,266
-0.01(-0.27%)
Jul 02, 2015
3.520
3.690
3.690
3.690
553,200
+0.21(+6.03%)
Jul 01, 2015
3.250
3.610
3.250
3.480
338,140
+0.24(+7.41%)
Jun 30, 2015
3.260
3.333
3.220
3.240
186,695
-0.07(-2.11%)
Jun 29, 2015
3.490
3.540
3.250
3.310
195,909
-0.24(-6.76%)
Jun 26, 2015
3.620
3.620
3.510
3.550
46,473
-0.05(-1.39%)
Jun 25, 2015
3.740
3.740
3.600
3.600
79,803
-0.10(-2.70%)
Jun 24, 2015
3.720
3.740
3.680
3.700
39,295
+0.01(+0.27%)
Jun 23, 2015
3.700
3.730
3.679
3.690
56,937
+0.02(+0.54%)
Jun 22, 2015
3.700
3.760
3.650
3.670
109,816
-0.03(-0.81%)
Jun 19, 2015
3.770
3.790
3.661
3.700
178,274
-0.03(-0.80%)
Jun 18, 2015
3.820
3.830
3.730
3.730
121,480
-0.05(-1.32%)
Jun 17, 2015
3.860
3.860
3.730
3.780
93,983
-0.04(-1.05%)
Jun 16, 2015
3.910
3.910
3.810
3.820
92,122
-0.05(-1.29%)
Jun 15, 2015
3.820
3.910
3.720
3.870
68,904
-0.01(-0.26%)
Jun 12, 2015
3.960
4.010
3.870
3.880
71,158
-0.12(-3.00%)
Jun 11, 2015
3.970
4.000
3.960
4.000
85,953
+0.06(+1.52%)
Jun 10, 2015
3.960
4.039
3.910
3.940
169,106
-0.01(-0.25%)
Jun 09, 2015
3.950
3.990
3.800
3.950
117,564
+0.04(+1.02%)
Jun 08, 2015
4.000
4.180
3.875
3.910
255,376
-0.02(-0.51%)
Jun 05, 2015
3.670
4.090
3.670
3.930
585,771
+0.19(+5.08%)
Jun 04, 2015
3.410
3.840
3.410
3.740
835,752
+0.43(+12.99%)
Jun 03, 2015
3.980
4.047
3.310
3.310
585,903
-0.60(-15.35%)
Jun 02, 2015
4.250
4.270
3.900
3.910
371,121
-0.33(-7.67%)
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.