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
Bankfinancial Corp
(NQ:
BFIN
)
9.710
-0.060 (-0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
9.652
9.660
9.592
9.622
184,744
-0.03(-0.31%)
May 27, 2016
9.629
9.652
9.652
9.652
54,027
+0.04(+0.39%)
May 26, 2016
9.622
9.690
9.607
9.614
35,355
-0.04(-0.39%)
May 25, 2016
9.682
9.758
9.629
9.652
39,133
-0.05(-0.47%)
May 24, 2016
9.599
9.728
9.584
9.698
90,576
+0.16(+1.67%)
May 23, 2016
9.569
9.599
9.516
9.539
22,951
-0.01(-0.08%)
May 20, 2016
9.493
9.576
9.493
9.546
62,524
+0.10(+1.04%)
May 19, 2016
9.501
9.501
9.395
9.448
29,607
-0.06(-0.64%)
May 18, 2016
9.334
9.539
9.334
9.508
78,129
+0.12(+1.29%)
May 17, 2016
9.470
9.523
9.251
9.387
88,008
-0.12(-1.27%)
May 16, 2016
9.516
9.607
9.466
9.508
43,290
+0.02(+0.24%)
May 13, 2016
9.508
9.539
9.440
9.486
83,195
+0.00(+0.00%)
May 12, 2016
9.561
9.576
9.463
9.486
59,810
-0.03(-0.32%)
May 11, 2016
9.561
9.584
9.470
9.516
50,061
-0.02(-0.16%)
May 10, 2016
9.531
9.622
9.523
9.531
68,016
+0.05(+0.48%)
May 09, 2016
9.448
9.584
9.448
9.486
45,958
-0.02(-0.16%)
May 06, 2016
9.501
9.561
9.365
9.501
112,154
+0.02(+0.24%)
May 05, 2016
9.455
9.591
9.410
9.478
74,358
+0.10(+1.04%)
May 04, 2016
9.312
9.448
9.305
9.380
72,427
+0.00(+0.00%)
May 03, 2016
9.471
9.523
9.350
9.380
61,563
-0.21(-2.20%)
May 02, 2016
9.373
9.644
9.199
9.591
114,286
+0.27(+2.91%)
Apr 29, 2016
9.410
9.516
9.229
9.320
79,783
-0.14(-1.44%)
Apr 28, 2016
9.531
9.621
9.403
9.455
93,278
-0.17(-1.80%)
Apr 27, 2016
9.433
9.636
9.433
9.629
94,603
+0.12(+1.27%)
Apr 26, 2016
9.410
9.523
9.335
9.508
104,708
+0.14(+1.53%)
Apr 25, 2016
9.388
9.388
9.207
9.365
189,369
-0.02(-0.16%)
Apr 22, 2016
9.154
9.418
9.154
9.380
60,141
+0.13(+1.39%)
Apr 21, 2016
8.890
9.297
8.890
9.252
904,331
+0.35(+3.98%)
Apr 20, 2016
8.897
8.965
8.860
8.897
402,754
+0.01(+0.08%)
Apr 19, 2016
8.920
8.950
8.860
8.890
454,996
+0.00(+0.00%)
Apr 18, 2016
8.905
8.988
8.867
8.890
263,113
-0.02(-0.17%)
Apr 15, 2016
8.897
8.943
8.867
8.905
652,994
-0.03(-0.34%)
Apr 14, 2016
8.988
9.003
8.920
8.935
344,826
-0.05(-0.59%)
Apr 13, 2016
8.860
9.026
8.860
8.988
273,193
+0.12(+1.36%)
Apr 12, 2016
8.792
8.935
8.792
8.867
108,593
+0.08(+0.86%)
Apr 11, 2016
8.882
8.882
8.724
8.792
72,829
-0.05(-0.60%)
Apr 08, 2016
8.860
9.308
8.717
8.845
63,356
+0.10(+1.12%)
Apr 07, 2016
8.830
8.897
8.701
8.747
103,785
-0.13(-1.44%)
Apr 06, 2016
8.860
8.920
8.830
8.875
129,598
+0.02(+0.17%)
Apr 05, 2016
8.897
8.943
8.860
8.860
170,080
-0.05(-0.59%)
Apr 04, 2016
8.897
8.943
8.890
8.913
51,136
+0.02(+0.25%)
Apr 01, 2016
8.897
8.909
8.882
8.890
28,126
-0.02(-0.25%)
Mar 31, 2016
8.928
8.943
8.897
8.913
130,072
-0.01(-0.08%)
Mar 30, 2016
8.965
8.965
8.905
8.920
160,590
-0.02(-0.25%)
Mar 29, 2016
8.905
8.958
8.897
8.943
112,110
+0.01(+0.08%)
Mar 28, 2016
8.958
9.022
8.897
8.935
22,235
+0.02(+0.17%)
Mar 24, 2016
8.980
8.920
8.920
8.920
247,074
-0.09(-1.00%)
Mar 23, 2016
9.048
9.078
8.995
9.011
182,901
-0.03(-0.33%)
Mar 22, 2016
9.056
9.085
9.018
9.041
27,477
-0.06(-0.66%)
Mar 21, 2016
9.116
9.214
9.063
9.101
44,400
+0.00(+0.00%)
Mar 18, 2016
9.154
9.282
8.973
9.101
147,138
+0.00(+0.00%)
Mar 17, 2016
9.026
9.124
9.026
9.101
31,854
+0.06(+0.67%)
Mar 16, 2016
9.033
9.116
8.995
9.041
40,332
+0.02(+0.17%)
Mar 15, 2016
8.995
9.094
8.995
9.026
37,829
+0.02(+0.17%)
Mar 14, 2016
9.033
9.056
9.011
9.011
31,362
-0.07(-0.75%)
Mar 11, 2016
9.192
9.199
9.033
9.078
55,930
-0.08(-0.91%)
Mar 10, 2016
9.131
9.214
9.026
9.161
31,762
+0.03(+0.33%)
Mar 09, 2016
9.041
9.161
9.026
9.131
30,481
+0.11(+1.17%)
Mar 08, 2016
9.199
9.229
9.026
9.026
38,394
-0.18(-1.97%)
Mar 07, 2016
9.139
9.267
9.139
9.207
62,574
+0.05(+0.58%)
Mar 04, 2016
9.078
9.222
9.026
9.154
47,491
+0.09(+1.00%)
Mar 03, 2016
9.056
9.124
9.011
9.063
50,556
+0.02(+0.17%)
Mar 02, 2016
9.048
9.063
8.958
9.048
44,820
+0.02(+0.17%)
Mar 01, 2016
9.116
9.124
8.988
9.033
86,275
-0.05(-0.50%)
Feb 29, 2016
9.259
9.305
9.056
9.078
70,106
-0.20(-2.19%)
Feb 26, 2016
9.274
9.335
9.169
9.282
39,554
+0.14(+1.48%)
Feb 25, 2016
9.078
9.239
9.048
9.146
49,877
+0.19(+2.10%)
Feb 24, 2016
8.611
8.995
8.611
8.958
55,101
+0.29(+3.39%)
Feb 23, 2016
9.078
9.109
8.656
8.664
82,724
-0.39(-4.33%)
Feb 22, 2016
9.161
9.252
9.041
9.056
43,850
-0.02(-0.25%)
Feb 19, 2016
9.124
9.199
8.803
9.078
39,847
-0.01(-0.08%)
Feb 18, 2016
9.184
9.282
9.048
9.086
28,148
-0.11(-1.15%)
Feb 17, 2016
9.267
9.305
9.139
9.192
37,094
-0.04(-0.41%)
Feb 16, 2016
9.146
9.342
9.063
9.229
30,477
+0.14(+1.49%)
Feb 12, 2016
9.146
9.094
9.094
9.094
42,173
+0.08(+0.92%)
Feb 11, 2016
9.011
9.161
8.973
9.011
51,250
-0.04(-0.42%)
Feb 10, 2016
9.063
9.146
9.018
9.048
58,775
+0.02(+0.17%)
Feb 09, 2016
9.011
9.146
9.011
9.033
43,940
-0.07(-0.75%)
Feb 08, 2016
8.973
9.184
8.973
9.101
51,235
+0.09(+1.00%)
Feb 05, 2016
8.988
9.104
8.988
9.011
60,187
-0.03(-0.33%)
Feb 04, 2016
8.973
9.071
8.973
9.041
15,682
+0.03(+0.33%)
Feb 03, 2016
9.078
9.191
8.913
9.011
38,141
+0.00(+0.00%)
Feb 02, 2016
8.966
9.281
8.928
9.011
44,116
-0.09(-0.99%)
Feb 01, 2016
9.123
9.964
8.966
9.101
23,734
-0.11(-1.22%)
Jan 29, 2016
9.101
9.979
9.048
9.213
74,388
+0.12(+1.32%)
Jan 28, 2016
9.656
9.656
8.898
9.093
25,632
+0.23(+2.54%)
Jan 27, 2016
8.988
9.176
8.860
8.868
54,971
-0.16(-1.75%)
Jan 26, 2016
9.056
9.078
8.958
9.026
68,478
+0.23(+2.65%)
Jan 25, 2016
9.026
9.026
8.785
8.793
55,864
-0.28(-3.06%)
Jan 22, 2016
9.086
9.206
8.996
9.071
42,651
+0.05(+0.58%)
Jan 21, 2016
9.071
9.131
8.913
9.018
50,459
-0.08(-0.91%)
Jan 20, 2016
8.890
9.131
8.860
9.101
55,775
+0.11(+1.25%)
Jan 19, 2016
9.033
9.108
8.935
8.988
45,450
+0.04(+0.42%)
Jan 15, 2016
8.951
8.951
8.951
8.951
50,607
-0.20(-2.13%)
Jan 14, 2016
9.198
9.300
9.123
9.146
48,714
-0.02(-0.16%)
Jan 13, 2016
9.364
9.364
9.123
9.161
72,512
-0.19(-2.01%)
Jan 12, 2016
9.318
9.485
9.236
9.348
44,257
+0.05(+0.57%)
Jan 11, 2016
9.183
9.401
9.183
9.296
21,433
+0.14(+1.56%)
Jan 08, 2016
9.409
9.431
9.146
9.153
31,429
-0.23(-2.48%)
Jan 07, 2016
9.386
9.641
9.386
9.386
35,466
-0.17(-1.73%)
Jan 06, 2016
9.484
9.683
9.439
9.551
27,451
-0.04(-0.39%)
Jan 05, 2016
9.514
9.664
9.431
9.589
21,871
+0.14(+1.43%)
Jan 04, 2016
9.401
9.484
9.379
9.454
106,823
-0.03(-0.32%)
Dec 31, 2015
9.686
9.484
9.484
9.484
45,812
-0.20(-2.09%)
Dec 30, 2015
9.784
9.784
9.664
9.686
205,218
-0.08(-0.77%)
Dec 29, 2015
9.844
9.844
9.724
9.761
22,251
+0.00(+0.00%)
Dec 28, 2015
9.731
9.799
9.664
9.761
14,420
+0.02(+0.15%)
Dec 24, 2015
9.769
9.746
9.746
9.746
7,591
-0.01(-0.08%)
Dec 23, 2015
9.724
9.814
9.679
9.754
12,226
+0.02(+0.15%)
Dec 22, 2015
9.709
9.754
9.611
9.739
121,413
+0.05(+0.54%)
Dec 21, 2015
9.656
9.701
9.544
9.686
19,347
+0.08(+0.78%)
Dec 18, 2015
9.641
9.874
9.431
9.611
136,615
-0.09(-0.93%)
Dec 17, 2015
9.900
9.900
9.679
9.701
24,156
-0.05(-0.46%)
Dec 16, 2015
9.807
9.844
9.619
9.746
42,181
+0.04(+0.39%)
Dec 15, 2015
9.656
9.809
9.476
9.709
24,579
+0.11(+1.17%)
Dec 14, 2015
9.228
9.679
9.228
9.596
37,946
+0.24(+2.57%)
Dec 11, 2015
9.454
9.626
9.311
9.356
35,920
-0.23(-2.35%)
Dec 10, 2015
9.679
9.885
9.514
9.581
25,268
-0.11(-1.09%)
Dec 09, 2015
9.679
9.739
9.574
9.686
21,056
+0.05(+0.47%)
Dec 08, 2015
9.694
9.791
9.638
9.641
36,715
-0.05(-0.54%)
Dec 07, 2015
9.679
9.746
9.619
9.694
34,267
-0.03(-0.31%)
Dec 04, 2015
9.596
9.754
9.596
9.724
25,106
+0.12(+1.25%)
Dec 03, 2015
9.799
9.799
9.536
9.604
55,465
-0.14(-1.46%)
Dec 02, 2015
9.746
9.791
9.701
9.746
23,837
-0.01(-0.08%)
Dec 01, 2015
9.679
9.784
9.679
9.754
19,471
+0.11(+1.09%)
Nov 30, 2015
9.799
9.822
9.619
9.649
85,266
-0.14(-1.46%)
Nov 27, 2015
9.746
9.822
9.709
9.791
32,959
+0.04(+0.38%)
Nov 25, 2015
9.754
9.754
9.754
9.754
68,186
-0.02(-0.15%)
Nov 24, 2015
9.686
9.791
9.619
9.769
51,103
+0.05(+0.54%)
Nov 23, 2015
9.604
9.754
9.589
9.716
31,396
+0.06(+0.62%)
Nov 20, 2015
9.596
9.686
9.544
9.656
36,309
+0.04(+0.39%)
Nov 19, 2015
9.476
9.641
9.431
9.619
29,201
+0.17(+1.75%)
Nov 18, 2015
9.333
9.454
9.288
9.454
70,196
+0.11(+1.21%)
Nov 17, 2015
9.461
9.461
9.288
9.341
34,009
-0.02(-0.16%)
Nov 16, 2015
9.348
9.409
9.243
9.356
32,829
-0.04(-0.40%)
Nov 13, 2015
9.416
9.469
9.379
9.394
80,742
-0.08(-0.79%)
Nov 12, 2015
9.521
9.559
9.424
9.469
29,988
-0.06(-0.63%)
Nov 11, 2015
9.529
9.566
9.484
9.529
22,437
+0.02(+0.16%)
Nov 10, 2015
9.469
9.566
9.446
9.514
32,634
+0.03(+0.32%)
Nov 09, 2015
9.536
9.566
9.469
9.484
77,896
-0.02(-0.16%)
Nov 06, 2015
9.348
9.551
9.348
9.499
40,596
+0.16(+1.69%)
Nov 05, 2015
9.341
9.423
9.281
9.341
150,590
+0.03(+0.32%)
Nov 04, 2015
9.252
9.356
9.199
9.311
32,989
+0.05(+0.57%)
Nov 03, 2015
9.266
9.363
9.221
9.259
29,335
-0.03(-0.32%)
Nov 02, 2015
9.229
9.468
9.221
9.289
27,220
+0.06(+0.65%)
Oct 30, 2015
9.326
9.401
9.206
9.229
35,492
-0.10(-1.12%)
Oct 29, 2015
9.416
9.588
9.094
9.333
41,301
-0.19(-2.04%)
Oct 28, 2015
9.423
9.558
9.378
9.528
73,322
+0.13(+1.35%)
Oct 27, 2015
9.393
9.483
9.274
9.401
87,734
-0.02(-0.24%)
Oct 26, 2015
9.416
9.521
9.386
9.423
33,544
-0.05(-0.55%)
Oct 23, 2015
9.543
9.610
9.423
9.476
76,792
-0.02(-0.24%)
Oct 22, 2015
9.341
9.573
9.341
9.498
21,026
+0.20(+2.17%)
Oct 21, 2015
9.513
9.521
9.289
9.296
19,434
-0.19(-2.05%)
Oct 20, 2015
9.476
9.551
9.378
9.491
26,423
-0.01(-0.08%)
Oct 19, 2015
9.378
9.521
9.378
9.498
30,714
+0.04(+0.48%)
Oct 16, 2015
9.543
9.543
9.371
9.453
21,149
-0.06(-0.63%)
Oct 15, 2015
9.371
9.521
9.348
9.513
27,022
+0.17(+1.84%)
Oct 14, 2015
9.363
9.453
9.311
9.341
26,552
-0.07(-0.72%)
Oct 13, 2015
9.521
9.595
9.408
9.408
28,574
-0.10(-1.02%)
Oct 12, 2015
9.461
9.618
9.416
9.506
24,483
+0.09(+0.95%)
Oct 09, 2015
9.506
9.551
9.408
9.416
93,264
-0.05(-0.55%)
Oct 08, 2015
9.498
9.536
9.341
9.468
44,461
-0.03(-0.32%)
Oct 07, 2015
9.543
9.580
9.461
9.498
130,708
+0.01(+0.08%)
Oct 06, 2015
9.393
9.506
9.393
9.491
42,402
-0.01(-0.16%)
Oct 05, 2015
9.326
9.573
9.274
9.506
66,663
+0.22(+2.42%)
Oct 02, 2015
9.191
9.311
9.057
9.281
54,358
-0.02(-0.24%)
Oct 01, 2015
9.341
9.513
9.259
9.304
45,663
+0.00(+0.00%)
Sep 30, 2015
9.176
9.333
9.057
9.304
1,236,551
+0.18(+1.97%)
Sep 29, 2015
9.139
9.176
9.094
9.124
17,797
-0.01(-0.16%)
Sep 28, 2015
9.139
9.169
9.012
9.139
43,173
-0.04(-0.41%)
Sep 25, 2015
9.221
9.281
8.944
9.176
32,050
+0.01(+0.16%)
Sep 24, 2015
9.116
9.191
9.072
9.161
36,778
+0.00(+0.00%)
Sep 23, 2015
9.229
9.281
9.117
9.161
28,668
-0.02(-0.24%)
Sep 22, 2015
9.079
9.229
9.034
9.184
31,985
+0.02(+0.25%)
Sep 21, 2015
9.034
9.221
9.034
9.161
40,577
+0.10(+1.07%)
Sep 18, 2015
8.914
9.064
8.914
9.064
102,588
+0.04(+0.50%)
Sep 17, 2015
9.116
9.154
9.004
9.019
45,133
-0.11(-1.23%)
Sep 16, 2015
9.154
9.161
9.072
9.131
25,399
-0.01(-0.08%)
Sep 15, 2015
9.124
9.184
9.079
9.139
28,305
+0.00(+0.00%)
Sep 14, 2015
9.116
9.139
9.019
9.139
33,399
+0.01(+0.08%)
Sep 11, 2015
9.079
9.169
9.079
9.131
21,125
+0.00(+0.00%)
Sep 10, 2015
9.079
9.169
9.057
9.131
32,379
+0.04(+0.41%)
Sep 09, 2015
9.139
9.161
9.019
9.094
87,102
+0.01(+0.08%)
Sep 08, 2015
9.072
9.184
9.019
9.086
59,100
+0.07(+0.75%)
Sep 04, 2015
8.997
9.019
9.019
9.019
22,712
-0.05(-0.58%)
Sep 03, 2015
9.101
9.131
9.064
9.072
22,801
-0.06(-0.66%)
Sep 02, 2015
9.131
9.169
9.027
9.131
44,100
+0.03(+0.33%)
Sep 01, 2015
9.064
9.146
9.064
9.101
39,891
-0.10(-1.14%)
Aug 31, 2015
9.004
9.229
8.997
9.206
41,867
+0.24(+2.67%)
Aug 28, 2015
8.982
9.169
8.937
8.967
1,082,851
-0.07(-0.83%)
Aug 27, 2015
8.974
9.072
8.795
9.042
37,436
+0.09(+1.00%)
Aug 26, 2015
9.004
9.004
8.772
8.952
31,761
+0.12(+1.36%)
Aug 25, 2015
9.004
9.004
8.697
8.832
56,421
+0.07(+0.77%)
Aug 24, 2015
8.742
8.907
8.660
8.765
70,852
-0.22(-2.50%)
Aug 21, 2015
8.810
9.154
8.810
8.989
53,598
+0.02(+0.25%)
Aug 20, 2015
8.989
9.049
8.934
8.967
44,429
-0.10(-1.07%)
Aug 19, 2015
9.057
9.120
8.989
9.064
20,150
-0.01(-0.08%)
Aug 18, 2015
9.259
9.259
9.057
9.072
27,117
-0.22(-2.42%)
Aug 17, 2015
9.146
9.343
9.139
9.296
17,130
+0.09(+0.98%)
Aug 14, 2015
9.057
9.206
9.057
9.206
15,770
+0.13(+1.49%)
Aug 13, 2015
8.974
9.161
8.974
9.072
21,005
+0.08(+0.92%)
Aug 12, 2015
8.907
9.086
8.847
8.989
26,143
+0.03(+0.33%)
Aug 11, 2015
8.929
8.997
8.892
8.959
20,621
-0.01(-0.17%)
Aug 10, 2015
8.967
9.004
8.937
8.974
47,023
+0.07(+0.76%)
Aug 07, 2015
8.840
8.929
8.840
8.907
29,095
+0.01(+0.08%)
Aug 06, 2015
8.898
8.974
8.867
8.899
21,072
-0.01(-0.08%)
Aug 05, 2015
8.974
9.056
8.885
8.907
16,570
+0.01(+0.08%)
Aug 04, 2015
8.907
9.033
8.885
8.899
28,416
-0.01(-0.08%)
Aug 03, 2015
8.989
9.018
8.847
8.907
36,566
-0.08(-0.91%)
Jul 31, 2015
8.974
8.989
8.840
8.989
35,901
+0.07(+0.83%)
Jul 30, 2015
8.825
8.965
8.773
8.914
19,262
+0.12(+1.35%)
Jul 29, 2015
8.847
8.899
8.780
8.795
8,809
-0.08(-0.92%)
Jul 28, 2015
8.766
8.929
8.766
8.877
16,768
+0.01(+0.08%)
Jul 27, 2015
8.728
8.907
8.728
8.870
13,635
+0.10(+1.19%)
Jul 24, 2015
8.818
8.951
8.728
8.766
26,572
-0.07(-0.84%)
Jul 23, 2015
8.929
8.929
8.758
8.840
28,731
-0.04(-0.50%)
Jul 22, 2015
8.907
8.996
8.847
8.885
22,393
+0.00(+0.00%)
Jul 21, 2015
8.914
8.944
8.825
8.885
35,678
-0.06(-0.67%)
Jul 20, 2015
8.907
8.974
8.818
8.944
31,649
+0.00(+0.00%)
Jul 17, 2015
8.922
8.989
8.907
8.944
25,825
+0.03(+0.33%)
Jul 16, 2015
8.996
9.026
8.892
8.914
14,798
-0.03(-0.33%)
Jul 15, 2015
9.070
9.078
8.937
8.944
13,249
-0.05(-0.58%)
Jul 14, 2015
8.974
9.063
8.966
8.996
25,781
+0.03(+0.33%)
Jul 13, 2015
9.011
9.048
8.959
8.966
22,175
-0.03(-0.33%)
Jul 10, 2015
8.922
9.115
8.840
8.996
105,281
+0.12(+1.34%)
Jul 09, 2015
8.944
8.944
8.825
8.877
21,648
+0.03(+0.34%)
Jul 08, 2015
8.862
8.959
8.773
8.847
32,264
-0.07(-0.75%)
Jul 07, 2015
8.922
8.996
8.825
8.914
49,381
-0.01(-0.08%)
Jul 06, 2015
8.825
8.996
8.780
8.922
33,417
+0.09(+1.01%)
Jul 02, 2015
8.773
8.833
8.833
8.833
36,719
+0.07(+0.76%)
Jul 01, 2015
8.773
8.851
8.758
8.766
86,648
+0.01(+0.08%)
Jun 30, 2015
8.766
8.833
8.743
8.758
65,094
+0.02(+0.26%)
Jun 29, 2015
8.766
8.818
8.736
8.736
96,714
-0.16(-1.76%)
Jun 26, 2015
8.959
8.981
8.870
8.892
336,982
-0.02(-0.25%)
Jun 25, 2015
8.944
9.137
8.914
8.914
64,070
+0.00(+0.00%)
Jun 24, 2015
8.721
9.056
8.706
8.914
184,648
+0.22(+2.57%)
Jun 23, 2015
8.699
8.736
8.639
8.691
229,131
+0.04(+0.43%)
Jun 22, 2015
8.684
8.728
8.647
8.654
119,524
-0.01(-0.09%)
Jun 19, 2015
8.654
8.728
8.617
8.662
96,004
-0.03(-0.34%)
Jun 18, 2015
8.728
8.766
8.528
8.691
90,075
+0.03(+0.34%)
Jun 17, 2015
8.736
8.777
8.624
8.662
39,869
-0.08(-0.94%)
Jun 16, 2015
8.810
8.810
8.664
8.743
57,904
-0.11(-1.26%)
Jun 15, 2015
8.676
8.892
8.662
8.855
35,589
+0.15(+1.71%)
Jun 12, 2015
8.773
8.788
8.691
8.706
17,267
-0.11(-1.26%)
Jun 11, 2015
8.810
8.891
8.780
8.818
12,355
+0.01(+0.08%)
Jun 10, 2015
8.847
8.885
8.743
8.810
42,693
+0.04(+0.51%)
Jun 09, 2015
8.773
8.833
8.743
8.766
20,396
-0.02(-0.25%)
Jun 08, 2015
8.825
8.855
8.728
8.788
20,299
-0.07(-0.84%)
Jun 05, 2015
8.758
8.870
8.684
8.862
55,931
+0.11(+1.27%)
Jun 04, 2015
8.766
8.788
8.691
8.751
37,498
-0.10(-1.09%)
Jun 03, 2015
8.780
8.944
8.721
8.847
48,376
+0.06(+0.68%)
Jun 02, 2015
8.892
8.937
8.773
8.788
43,806
-0.04(-0.51%)
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.