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
China Auto Logistics Inc
(NQ:
CALI
)
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, 2017
2.410
2.499
2.400
2.410
42,333
-0.09(-3.60%)
May 30, 2017
2.346
2.620
2.340
2.500
221,942
+0.10(+4.17%)
May 26, 2017
2.350
2.570
2.350
2.400
124,785
+0.00(+0.00%)
May 25, 2017
2.400
2.510
2.320
2.400
206,360
+0.08(+3.45%)
May 24, 2017
2.330
2.395
2.270
2.320
55,734
+0.02(+0.87%)
May 23, 2017
2.370
2.420
2.290
2.300
45,857
-0.12(-4.96%)
May 22, 2017
2.300
2.600
2.300
2.420
88,619
+0.05(+2.11%)
May 19, 2017
2.421
2.421
2.250
2.370
76,727
-0.05(-2.07%)
May 18, 2017
2.500
2.500
2.370
2.420
58,063
-0.01(-0.41%)
May 17, 2017
2.640
2.683
2.430
2.430
147,742
-0.23(-8.65%)
May 16, 2017
2.700
2.710
2.640
2.660
58,605
+0.02(+0.76%)
May 15, 2017
2.660
2.706
2.610
2.640
73,486
-0.06(-2.22%)
May 12, 2017
2.800
2.800
2.660
2.700
59,364
+0.03(+1.12%)
May 11, 2017
2.700
2.800
2.600
2.670
129,506
-0.14(-4.98%)
May 10, 2017
2.850
2.960
2.795
2.810
112,127
-0.07(-2.43%)
May 09, 2017
2.820
3.100
2.760
2.880
504,878
+0.08(+2.86%)
May 08, 2017
2.810
2.960
2.750
2.800
92,880
+0.02(+0.72%)
May 05, 2017
2.730
2.926
2.730
2.780
156,451
+0.03(+1.09%)
May 04, 2017
2.760
2.790
2.650
2.750
94,554
+0.01(+0.36%)
May 03, 2017
2.930
2.945
2.700
2.740
228,895
-0.19(-6.48%)
May 02, 2017
3.100
3.120
2.910
2.930
223,549
-0.13(-4.25%)
May 01, 2017
3.080
3.300
2.980
3.060
526,012
+0.08(+2.68%)
Apr 28, 2017
3.300
3.300
2.920
2.980
313,702
-0.27(-8.31%)
Apr 27, 2017
3.340
3.650
3.130
3.250
681,963
-0.10(-2.99%)
Apr 26, 2017
3.300
3.640
3.050
3.350
969,340
-0.10(-2.90%)
Apr 25, 2017
2.734
3.665
2.734
3.450
2,917,238
+0.78(+29.21%)
Apr 24, 2017
2.670
2.750
2.660
2.670
152,452
+0.05(+1.91%)
Apr 21, 2017
2.620
2.740
2.570
2.620
226,213
-0.04(-1.50%)
Apr 20, 2017
2.720
2.960
2.530
2.660
656,293
-0.07(-2.56%)
Apr 19, 2017
2.440
3.080
2.436
2.730
2,485,734
+0.26(+10.53%)
Apr 18, 2017
2.320
2.550
2.300
2.470
494,994
+0.11(+4.66%)
Apr 17, 2017
2.610
2.750
2.325
2.360
968,321
-0.63(-21.07%)
Apr 13, 2017
2.360
3.250
2.250
2.990
5,184,941
+0.60(+25.10%)
Apr 12, 2017
2.600
2.600
2.280
2.390
454,766
-0.30(-11.15%)
Apr 11, 2017
2.990
3.200
2.600
2.690
329,389
-0.36(-11.80%)
Apr 10, 2017
3.030
3.350
3.000
3.050
246,679
-0.10(-3.17%)
Apr 07, 2017
2.980
3.710
2.800
3.150
1,264,047
-0.04(-1.25%)
Apr 06, 2017
3.670
3.870
3.040
3.190
1,975,216
-0.85(-21.04%)
Apr 05, 2017
3.050
4.690
2.863
4.040
14,359,713
+1.19(+41.75%)
Apr 04, 2017
1.920
3.610
1.920
2.850
3,033,927
+1.01(+54.89%)
Apr 03, 2017
1.540
1.980
1.520
1.840
323,323
+0.33(+21.85%)
Mar 31, 2017
1.587
1.587
1.510
1.510
10,402
-0.01(-0.66%)
Mar 30, 2017
1.650
1.650
1.510
1.520
12,447
+0.01(+0.66%)
Mar 29, 2017
1.560
1.560
1.450
1.510
44,142
+0.02(+1.34%)
Mar 28, 2017
1.590
1.690
1.420
1.490
64,753
+0.02(+1.36%)
Mar 27, 2017
1.540
1.540
1.300
1.470
41,217
-0.07(-4.55%)
Mar 24, 2017
1.531
1.640
1.530
1.540
10,487
+0.00(+0.00%)
Mar 23, 2017
1.572
1.610
1.530
1.540
5,617
-0.04(-2.53%)
Mar 22, 2017
1.608
1.623
1.559
1.580
8,524
-0.04(-2.47%)
Mar 21, 2017
1.568
1.641
1.568
1.620
25,581
+0.06(+3.85%)
Mar 20, 2017
1.600
1.600
1.550
1.560
17,969
-0.02(-1.27%)
Mar 17, 2017
1.550
1.630
1.550
1.580
14,749
-0.01(-0.63%)
Mar 16, 2017
1.646
1.650
1.560
1.590
19,140
-0.01(-0.63%)
Mar 15, 2017
1.630
1.660
1.600
1.600
14,852
-0.02(-1.23%)
Mar 14, 2017
1.660
1.730
1.610
1.620
29,742
-0.03(-1.82%)
Mar 13, 2017
1.520
1.710
1.490
1.650
62,855
+0.16(+10.66%)
Mar 10, 2017
1.580
1.645
1.480
1.491
25,410
-0.08(-5.30%)
Mar 09, 2017
2.000
2.000
1.450
1.574
237,391
-0.43(-21.28%)
Mar 08, 2017
2.156
2.156
1.900
2.000
72,003
-0.24(-10.71%)
Mar 07, 2017
2.290
2.300
2.060
2.240
67,091
+0.05(+2.28%)
Mar 06, 2017
2.240
2.300
2.150
2.190
17,301
-0.10(-4.33%)
Mar 03, 2017
2.500
2.590
2.160
2.289
120,995
-0.06(-2.60%)
Mar 02, 2017
3.460
3.460
2.030
2.350
318,044
-1.01(-30.06%)
Mar 01, 2017
3.640
3.700
3.360
3.360
61,096
-0.22(-6.15%)
Feb 28, 2017
3.630
3.700
3.340
3.580
23,942
-0.07(-1.92%)
Feb 27, 2017
3.550
3.720
3.540
3.650
2,194
+0.06(+1.54%)
Feb 24, 2017
3.560
3.781
3.540
3.595
4,117
+0.02(+0.69%)
Feb 23, 2017
3.730
3.730
3.550
3.570
5,117
-0.20(-5.31%)
Feb 22, 2017
3.790
3.860
3.670
3.770
4,379
-0.10(-2.58%)
Feb 21, 2017
3.730
3.870
3.730
3.870
2,193
+0.20(+5.45%)
Feb 17, 2017
3.670
3.670
3.670
0
-0.07(-1.87%)
Feb 16, 2017
3.380
3.740
3.370
3.740
7,707
+0.30(+8.80%)
Feb 15, 2017
3.350
3.479
3.350
3.438
7,700
+0.04(+1.10%)
Feb 14, 2017
3.420
3.440
3.360
3.400
4,641
-0.02(-0.58%)
Feb 13, 2017
3.380
3.450
3.267
3.420
3,997
-0.02(-0.54%)
Feb 10, 2017
3.400
3.450
3.400
3.439
3,800
+0.01(+0.25%)
Feb 09, 2017
3.500
3.500
3.350
3.430
4,915
-0.07(-1.99%)
Feb 08, 2017
3.495
3.500
3.495
3.500
2,138
-0.05(-1.52%)
Feb 07, 2017
3.653
3.653
3.550
3.554
2,257
-0.05(-1.33%)
Feb 06, 2017
3.600
3.602
3.600
3.602
5,567
-0.07(-1.87%)
Feb 03, 2017
3.650
3.670
3.640
3.670
7,792
+0.05(+1.38%)
Feb 02, 2017
3.620
3.620
3.620
3.620
288
-0.07(-1.90%)
Feb 01, 2017
3.653
3.700
3.653
3.690
3,652
+0.05(+1.37%)
Jan 31, 2017
3.570
3.650
3.570
3.640
1,815
-0.04(-1.09%)
Jan 30, 2017
3.540
3.700
3.410
3.680
17,426
+0.12(+3.37%)
Jan 27, 2017
3.440
3.560
3.190
3.560
10,628
+0.10(+2.89%)
Jan 26, 2017
3.447
3.470
3.420
3.460
1,520
+0.02(+0.60%)
Jan 25, 2017
3.578
3.578
3.420
3.439
2,269
-0.00(-0.05%)
Jan 24, 2017
3.454
3.500
3.430
3.441
1,390
+0.01(+0.33%)
Jan 23, 2017
3.490
3.543
3.420
3.430
2,972
-0.06(-1.72%)
Jan 20, 2017
3.500
3.500
3.480
3.490
6,941
+0.01(+0.32%)
Jan 19, 2017
3.580
3.580
3.460
3.479
3,426
-0.15(-4.16%)
Jan 18, 2017
3.420
3.760
3.400
3.630
3,426
+0.21(+6.30%)
Jan 17, 2017
3.420
3.430
3.410
3.415
2,259
-0.04(-1.01%)
Jan 13, 2017
3.450
3.450
3.450
0
-0.01(-0.29%)
Jan 12, 2017
3.560
3.560
3.370
3.460
8,229
-0.12(-3.35%)
Jan 11, 2017
3.600
3.600
3.571
3.580
5,507
+0.10(+2.87%)
Jan 10, 2017
3.435
3.500
3.435
3.480
4,760
+0.04(+1.02%)
Jan 09, 2017
3.380
3.496
3.380
3.445
2,120
+0.02(+0.73%)
Jan 06, 2017
3.420
3.420
3.420
3.420
364
+0.00(+0.00%)
Jan 05, 2017
3.400
3.430
3.400
3.420
1,699
-0.03(-0.87%)
Jan 04, 2017
3.411
3.450
3.410
3.450
4,295
+0.03(+0.88%)
Jan 03, 2017
3.500
3.500
3.350
3.420
2,729
-0.01(-0.32%)
Dec 30, 2016
3.431
3.431
3.431
0
-0.04(-1.09%)
Dec 29, 2016
3.480
3.480
3.130
3.469
17,932
-0.01(-0.33%)
Dec 28, 2016
3.455
3.480
3.420
3.480
3,996
+0.10(+2.96%)
Dec 27, 2016
3.380
3.380
3.380
3.380
100
-0.02(-0.59%)
Dec 23, 2016
3.400
3.400
3.400
0
-0.02(-0.53%)
Dec 22, 2016
3.291
3.435
3.281
3.418
4,560
+0.14(+4.24%)
Dec 21, 2016
3.310
3.384
3.125
3.279
18,261
-0.07(-2.11%)
Dec 20, 2016
3.320
3.350
3.320
3.350
964
+0.02(+0.70%)
Dec 16, 2016
3.327
3.327
3.327
1
+0.01(+0.20%)
Dec 15, 2016
3.314
3.340
3.314
3.320
831
-0.01(-0.30%)
Dec 14, 2016
3.330
3.330
3.330
3.330
1,413
+0.03(+0.92%)
Dec 13, 2016
3.300
3.360
3.130
3.300
12,102
-0.05(-1.50%)
Dec 12, 2016
3.220
3.360
3.200
3.350
8,441
+0.10(+3.08%)
Dec 09, 2016
3.210
3.290
3.010
3.250
25,942
+0.02(+0.62%)
Dec 08, 2016
3.212
3.230
3.210
3.230
467
-0.02(-0.62%)
Dec 07, 2016
3.220
3.290
3.025
3.250
27,796
-0.03(-0.91%)
Dec 06, 2016
3.280
3.300
3.250
3.280
1,948
-0.02(-0.71%)
Dec 05, 2016
3.420
3.420
3.300
3.303
7,060
-0.05(-1.58%)
Dec 02, 2016
3.360
3.365
3.340
3.356
1,896
-0.04(-1.27%)
Dec 01, 2016
3.365
3.400
3.360
3.400
1,886
-0.08(-2.31%)
Nov 30, 2016
3.370
3.480
3.370
3.480
855
+0.16(+4.82%)
Nov 29, 2016
3.370
3.375
3.255
3.320
3,098
-0.07(-2.06%)
Nov 28, 2016
3.480
3.480
3.390
3.390
3,051
-0.16(-4.51%)
Nov 25, 2016
3.530
3.550
3.530
3.550
930
+0.10(+2.90%)
Nov 23, 2016
3.450
3.450
3.450
0
+0.06(+1.77%)
Nov 22, 2016
3.260
3.490
3.260
3.390
4,316
+0.02(+0.59%)
Nov 21, 2016
3.260
3.510
3.260
3.370
15,529
+0.12(+3.69%)
Nov 18, 2016
3.150
3.524
3.120
3.250
32,686
-0.05(-1.51%)
Nov 17, 2016
3.710
3.800
3.050
3.300
71,105
-0.15(-4.35%)
Nov 16, 2016
2.900
3.730
2.780
3.450
85,303
+0.51(+17.35%)
Nov 15, 2016
2.900
2.989
2.900
2.940
3,154
+0.05(+1.73%)
Nov 14, 2016
2.940
3.000
2.800
2.890
41,199
-0.10(-3.34%)
Nov 11, 2016
2.920
3.060
2.900
2.990
41,560
+0.04(+1.21%)
Nov 10, 2016
3.050
3.050
2.950
2.954
5,045
-0.10(-3.22%)
Nov 09, 2016
2.980
3.100
2.960
3.052
26,722
+0.04(+1.41%)
Nov 08, 2016
3.010
3.043
2.980
3.010
2,602
+0.03(+1.01%)
Nov 07, 2016
3.060
3.060
2.980
2.980
1,984
-0.05(-1.65%)
Nov 04, 2016
3.030
3.078
3.030
3.030
2,432
+0.04(+1.34%)
Nov 03, 2016
2.954
3.000
2.950
2.990
4,524
+0.00(+0.00%)
Nov 02, 2016
2.990
3.000
2.970
2.990
1,239
+0.03(+1.06%)
Nov 01, 2016
2.700
3.010
2.640
2.958
49,499
+0.21(+7.58%)
Oct 31, 2016
2.880
2.880
2.750
2.750
3,514
-0.20(-6.67%)
Oct 28, 2016
2.910
2.999
2.870
2.946
1,975
-0.01(-0.26%)
Oct 27, 2016
3.010
3.010
2.954
2.954
878
-0.01(-0.19%)
Oct 26, 2016
2.950
3.003
2.900
2.960
14,380
+0.04(+1.40%)
Oct 25, 2016
3.010
3.010
2.901
2.919
5,599
-0.06(-2.11%)
Oct 24, 2016
2.990
3.050
2.980
2.982
2,967
-0.03(-0.93%)
Oct 20, 2016
3.000
3.010
3.010
3.010
1
-0.06(-1.95%)
Oct 19, 2016
3.040
3.070
3.040
3.070
851
+0.08(+2.68%)
Oct 18, 2016
2.940
3.023
2.820
2.990
9,655
+0.03(+1.01%)
Oct 17, 2016
3.000
3.050
2.730
2.960
8,212
-0.02(-0.67%)
Oct 14, 2016
3.050
3.090
2.810
2.980
7,599
-0.04(-1.32%)
Oct 13, 2016
2.940
3.097
2.940
3.020
6,246
-0.05(-1.63%)
Oct 12, 2016
2.990
3.100
2.960
3.070
26,634
+0.10(+3.37%)
Oct 11, 2016
2.950
3.110
2.940
2.970
3,500
-0.01(-0.34%)
Oct 10, 2016
2.980
3.150
2.960
2.980
6,109
-0.10(-3.25%)
Oct 06, 2016
3.020
3.080
3.080
3.080
216
+0.13(+4.41%)
Oct 05, 2016
2.969
3.150
2.890
2.950
26,065
-0.04(-1.38%)
Oct 04, 2016
2.900
3.020
2.840
2.991
12,746
-0.03(-0.95%)
Oct 03, 2016
2.941
3.039
2.941
3.020
6,424
+0.08(+2.72%)
Sep 30, 2016
2.920
2.980
2.920
2.940
6,275
+0.03(+1.03%)
Sep 29, 2016
3.010
3.010
2.850
2.910
6,624
-0.04(-1.36%)
Sep 28, 2016
2.940
3.043
2.840
2.950
13,226
+0.00(+0.00%)
Sep 27, 2016
2.641
3.050
2.530
2.950
109,602
+0.22(+8.16%)
Sep 26, 2016
2.640
2.760
2.640
2.728
1,995
-0.05(-1.73%)
Sep 23, 2016
2.690
2.885
2.650
2.776
15,866
+0.14(+5.14%)
Sep 22, 2016
2.620
2.736
2.620
2.640
7,045
+0.10(+3.94%)
Sep 21, 2016
2.481
2.720
2.480
2.540
15,852
+0.07(+2.83%)
Sep 20, 2016
2.450
2.470
2.300
2.470
11,887
-0.01(-0.40%)
Sep 19, 2016
2.480
2.500
2.450
2.480
5,626
+0.02(+0.81%)
Sep 16, 2016
2.340
2.460
2.340
2.460
2,874
+0.02(+0.82%)
Sep 15, 2016
2.510
2.520
2.440
2.440
1,486
+0.00(+0.00%)
Sep 14, 2016
2.400
2.507
2.400
2.440
7,300
+0.04(+1.67%)
Sep 13, 2016
2.300
2.496
2.160
2.400
11,401
+0.08(+3.45%)
Sep 12, 2016
2.270
2.592
2.060
2.320
40,352
-0.03(-1.28%)
Sep 09, 2016
2.530
2.530
2.078
2.350
15,125
-0.18(-7.11%)
Sep 08, 2016
2.650
2.650
2.510
2.530
1,504
-0.12(-4.53%)
Sep 07, 2016
2.550
2.690
2.550
2.650
9,431
+0.08(+3.11%)
Sep 06, 2016
2.700
2.770
2.570
2.570
6,462
-0.10(-3.75%)
Sep 02, 2016
2.690
2.670
2.670
2.670
2,100
-0.01(-0.38%)
Sep 01, 2016
2.880
2.880
2.670
2.680
9,418
-0.14(-4.96%)
Aug 31, 2016
2.930
2.990
2.800
2.820
13,907
-0.13(-4.41%)
Aug 30, 2016
2.960
3.150
2.950
2.950
55,409
-0.01(-0.34%)
Aug 29, 2016
2.870
3.000
2.790
2.960
11,464
+0.07(+2.42%)
Aug 26, 2016
2.880
2.950
2.880
2.890
3,698
+0.03(+1.05%)
Aug 25, 2016
2.800
2.950
2.800
2.860
19,743
+0.03(+0.94%)
Aug 24, 2016
2.750
2.960
2.680
2.833
20,494
+0.05(+1.74%)
Aug 23, 2016
2.870
2.870
2.729
2.785
11,271
-0.12(-4.30%)
Aug 22, 2016
2.920
2.920
2.830
2.910
12,492
-0.07(-2.35%)
Aug 19, 2016
2.810
3.040
2.770
2.980
37,329
+0.22(+7.99%)
Aug 18, 2016
2.690
2.819
2.690
2.760
11,935
+0.07(+2.58%)
Aug 17, 2016
2.760
2.800
2.640
2.690
22,335
-0.01(-0.37%)
Aug 16, 2016
2.740
2.810
2.600
2.700
28,955
+0.08(+2.97%)
Aug 15, 2016
2.540
2.830
2.459
2.622
37,498
+0.00(+0.08%)
Aug 12, 2016
2.730
2.870
2.590
2.620
35,142
-0.17(-6.09%)
Aug 11, 2016
2.840
2.849
2.580
2.790
29,536
-0.05(-1.76%)
Aug 10, 2016
2.800
2.900
2.530
2.840
41,427
+0.09(+3.27%)
Aug 09, 2016
2.930
2.950
2.630
2.750
37,523
-0.19(-6.46%)
Aug 08, 2016
2.950
2.950
2.840
2.940
8,148
-0.01(-0.34%)
Aug 05, 2016
2.820
2.960
2.750
2.950
43,738
+0.13(+4.61%)
Aug 04, 2016
2.610
2.860
2.610
2.820
69,489
+0.19(+7.22%)
Aug 03, 2016
2.630
2.750
2.560
2.630
35,487
-0.05(-1.87%)
Aug 02, 2016
3.050
3.050
2.631
2.680
60,809
-0.34(-11.26%)
Aug 01, 2016
3.050
3.110
2.950
3.020
26,624
-0.07(-2.27%)
Jul 29, 2016
3.110
3.180
2.930
3.090
58,035
-0.07(-2.22%)
Jul 28, 2016
2.970
3.200
2.950
3.160
89,027
+0.23(+7.85%)
Jul 27, 2016
3.300
3.552
2.880
2.930
407,233
-0.37(-11.21%)
Jul 26, 2016
2.600
3.560
2.600
3.300
1,049,220
+0.67(+25.48%)
Jul 25, 2016
2.580
2.800
2.550
2.630
102,249
+0.11(+4.37%)
Jul 22, 2016
2.800
2.870
2.465
2.520
229,793
-0.17(-6.32%)
Jul 21, 2016
2.450
2.880
2.430
2.690
453,151
+0.27(+11.16%)
Jul 20, 2016
2.380
2.480
2.320
2.420
71,698
+0.07(+2.98%)
Jul 19, 2016
2.269
2.480
2.269
2.350
74,389
+0.06(+2.62%)
Jul 18, 2016
2.430
2.450
2.250
2.290
27,864
-0.12(-4.98%)
Jul 15, 2016
2.480
2.480
2.210
2.410
42,595
+0.10(+4.33%)
Jul 14, 2016
2.360
2.360
2.190
2.310
44,703
+0.02(+0.87%)
Jul 13, 2016
2.570
2.570
2.160
2.290
131,604
-0.15(-6.15%)
Jul 12, 2016
2.340
2.570
2.340
2.440
84,820
+0.10(+4.27%)
Jul 11, 2016
2.300
2.570
2.300
2.340
218,324
+0.08(+3.54%)
Jul 08, 2016
2.050
2.329
2.050
2.260
284,862
+0.21(+10.24%)
Jul 07, 2016
1.660
2.080
1.480
2.050
597,796
+0.40(+24.24%)
Jul 05, 2016
1.780
1.790
1.620
1.650
52,981
-0.14(-7.82%)
Jul 01, 2016
1.700
1.790
1.790
1.790
143,000
+0.08(+4.68%)
Jun 30, 2016
1.670
1.910
1.630
1.710
165,736
-0.01(-0.58%)
Jun 29, 2016
1.400
2.460
1.390
1.720
2,429,818
+0.35(+25.55%)
Jun 28, 2016
1.300
1.490
1.220
1.370
118,919
+0.07(+5.38%)
Jun 27, 2016
1.470
1.470
1.210
1.300
67,092
-0.15(-10.34%)
Jun 24, 2016
1.530
1.560
1.450
1.450
34,498
-0.13(-8.23%)
Jun 23, 2016
1.510
1.590
1.510
1.580
13,485
+0.06(+3.95%)
Jun 22, 2016
1.520
1.600
1.501
1.520
19,158
-0.06(-3.80%)
Jun 21, 2016
1.550
1.580
1.510
1.580
12,489
+0.02(+1.28%)
Jun 20, 2016
1.670
1.670
1.550
1.560
47,736
-0.12(-7.14%)
Jun 17, 2016
1.780
1.800
1.660
1.680
63,501
-0.12(-6.67%)
Jun 16, 2016
1.870
1.970
1.720
1.800
27,511
-0.09(-4.76%)
Jun 15, 2016
1.890
2.190
1.770
1.890
89,989
-0.05(-2.58%)
Jun 14, 2016
2.100
2.440
1.900
1.940
306,721
-0.18(-8.49%)
Jun 13, 2016
2.050
2.200
1.720
2.120
92,773
+0.10(+4.95%)
Jun 10, 2016
1.850
2.190
1.610
2.020
194,006
+0.17(+9.19%)
Jun 09, 2016
1.820
2.020
1.780
1.850
135,504
-0.21(-10.19%)
Jun 08, 2016
2.260
2.290
1.930
2.060
507,224
-0.42(-16.94%)
Jun 07, 2016
3.270
4.390
2.285
2.480
5,896,790
+1.43(+136.19%)
Jun 06, 2016
1.150
1.150
1.050
1.050
3,900
-0.11(-9.48%)
Jun 03, 2016
1.020
1.160
1.020
1.160
22,174
+0.06(+5.45%)
Jun 02, 2016
1.050
1.100
1.030
1.100
5,320
-0.01(-0.90%)
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.