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
Tetraphase Pharmaceu
(NQ:
TTPH
)
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, 2018
3.720
3.760
3.660
3.730
295,458
+0.05(+1.36%)
May 30, 2018
3.700
3.780
3.630
3.680
349,084
-0.02(-0.54%)
May 29, 2018
3.750
3.810
3.690
3.700
360,653
-0.03(-0.80%)
May 25, 2018
3.730
3.730
3.730
0
+0.07(+1.91%)
May 24, 2018
3.680
3.700
3.600
3.660
302,724
-0.02(-0.54%)
May 23, 2018
3.640
3.785
3.600
3.680
538,855
+0.05(+1.38%)
May 22, 2018
3.560
3.680
3.540
3.630
210,642
+0.07(+1.97%)
May 21, 2018
3.660
3.750
3.432
3.560
517,245
-0.11(-3.00%)
May 18, 2018
3.680
3.760
3.630
3.670
354,823
+0.01(+0.27%)
May 17, 2018
3.850
3.989
3.620
3.660
650,594
-0.21(-5.43%)
May 16, 2018
3.770
3.950
3.680
3.870
739,625
+0.12(+3.20%)
May 15, 2018
3.700
3.790
3.500
3.750
895,363
+0.05(+1.35%)
May 14, 2018
3.450
3.739
3.450
3.700
790,292
+0.27(+7.87%)
May 11, 2018
3.350
3.430
3.300
3.430
382,347
+0.08(+2.39%)
May 10, 2018
3.370
3.463
3.300
3.350
308,392
-0.01(-0.30%)
May 09, 2018
3.510
3.520
3.350
3.360
647,275
-0.15(-4.27%)
May 08, 2018
3.640
3.699
3.458
3.510
640,996
-0.13(-3.57%)
May 07, 2018
3.270
3.830
3.240
3.640
1,775,899
+0.41(+12.69%)
May 04, 2018
3.110
3.280
3.100
3.230
863,691
+0.08(+2.54%)
May 03, 2018
3.250
3.270
3.110
3.150
364,506
-0.13(-3.96%)
May 02, 2018
3.250
3.300
3.200
3.280
595,150
+0.03(+0.92%)
May 01, 2018
3.250
3.260
3.130
3.250
369,033
+0.03(+0.93%)
Apr 30, 2018
3.210
3.265
3.140
3.220
489,044
+0.01(+0.31%)
Apr 27, 2018
3.180
3.240
3.110
3.210
557,115
+0.04(+1.26%)
Apr 26, 2018
3.180
3.230
3.120
3.170
399,047
-0.01(-0.31%)
Apr 25, 2018
3.110
3.310
3.045
3.180
865,120
+0.08(+2.58%)
Apr 24, 2018
3.170
3.230
3.055
3.100
481,937
-0.07(-2.21%)
Apr 23, 2018
3.250
3.280
3.110
3.170
725,412
-0.06(-1.86%)
Apr 20, 2018
3.130
3.265
3.120
3.230
787,636
+0.09(+2.87%)
Apr 19, 2018
3.050
3.140
3.000
3.140
514,136
+0.12(+3.97%)
Apr 18, 2018
3.070
3.110
3.000
3.020
436,527
-0.03(-0.98%)
Apr 17, 2018
3.240
3.240
3.050
3.050
1,209,050
-0.19(-5.86%)
Apr 16, 2018
3.190
3.245
3.070
3.240
401,394
+0.06(+1.89%)
Apr 13, 2018
3.160
3.220
3.030
3.180
879,238
+0.00(+0.00%)
Apr 12, 2018
3.100
3.190
3.030
3.180
1,195,978
+0.10(+3.25%)
Apr 11, 2018
3.020
3.090
2.980
3.080
689,538
+0.03(+0.98%)
Apr 10, 2018
3.090
3.090
2.960
3.050
593,945
+0.00(+0.00%)
Apr 09, 2018
3.110
3.120
3.010
3.050
613,387
-0.03(-0.97%)
Apr 06, 2018
3.080
376,450
-0.07(-2.22%)
Apr 05, 2018
3.200
3.200
3.060
3.150
836,627
-0.02(-0.63%)
Apr 04, 2018
3.090
3.190
3.051
3.170
919,348
+0.03(+0.96%)
Apr 03, 2018
3.050
3.180
3.041
3.140
850,135
+0.10(+3.29%)
Apr 02, 2018
3.080
3.080
2.976
3.040
675,673
-0.03(-0.98%)
Mar 29, 2018
3.070
3.070
3.070
0
+0.16(+5.50%)
Mar 28, 2018
2.880
2.930
2.730
2.910
1,479,688
+0.06(+2.11%)
Mar 27, 2018
3.010
3.070
2.750
2.850
1,852,141
-0.14(-4.68%)
Mar 26, 2018
3.150
3.200
2.890
2.990
2,402,078
-0.12(-3.86%)
Mar 23, 2018
3.200
3.390
3.070
3.110
1,952,938
-0.10(-3.12%)
Mar 22, 2018
3.110
3.280
3.025
3.210
1,458,997
+0.06(+1.90%)
Mar 21, 2018
3.000
3.230
3.000
3.150
1,019,625
+0.15(+5.00%)
Mar 20, 2018
3.140
3.200
2.970
3.000
1,128,348
-0.14(-4.46%)
Mar 19, 2018
3.080
3.240
3.021
3.140
1,009,846
+0.07(+2.28%)
Mar 16, 2018
2.940
3.180
2.800
3.070
1,223,149
+0.13(+4.42%)
Mar 15, 2018
3.230
3.230
2.910
2.940
1,200,773
-0.26(-8.13%)
Mar 14, 2018
3.230
3.290
3.110
3.200
1,268,219
-0.02(-0.62%)
Mar 13, 2018
3.240
3.320
3.120
3.220
1,806,965
-0.01(-0.31%)
Mar 12, 2018
2.930
3.270
2.900
3.230
2,271,738
+0.33(+11.38%)
Mar 09, 2018
2.950
2.950
2.800
2.900
887,812
-0.02(-0.68%)
Mar 08, 2018
2.700
2.930
2.670
2.920
1,865,264
+0.26(+9.77%)
Mar 07, 2018
2.590
2.660
1,733,176
-0.09(-3.27%)
Mar 06, 2018
2.750
2.850
2.660
2.750
1,551,898
+0.04(+1.48%)
Mar 05, 2018
2.650
2.800
2.610
2.710
1,426,755
+0.07(+2.65%)
Mar 02, 2018
2.650
2.690
2.550
2.640
1,220,802
-0.05(-1.86%)
Mar 01, 2018
2.830
2.880
2.621
2.690
1,172,715
-0.12(-4.27%)
Feb 28, 2018
2.615
2.950
2.615
2.810
2,816,585
+0.17(+6.44%)
Feb 27, 2018
2.990
3.100
2.610
2.640
9,807,298
-0.23(-8.01%)
Feb 26, 2018
2.230
2.910
2.211
2.870
8,574,724
+0.67(+30.45%)
Feb 23, 2018
2.100
2.220
2.085
2.200
1,737,930
+0.08(+3.77%)
Feb 22, 2018
2.200
2.080
2.120
1,949,579
-0.08(-3.64%)
Feb 21, 2018
2.210
2.280
2.120
2.200
3,845,150
+0.12(+5.77%)
Feb 20, 2018
2.100
2.200
2.050
2.080
2,434,272
-0.04(-1.89%)
Feb 16, 2018
2.120
2.120
2.120
0
-0.08(-3.64%)
Feb 15, 2018
2.150
2.260
2.100
2.200
3,784,795
+0.05(+2.33%)
Feb 14, 2018
2.800
2.100
2.150
16,831,992
-3.28(-60.41%)
Feb 13, 2018
5.440
5.490
5.290
5.430
1,148,711
-0.03(-0.55%)
Feb 12, 2018
5.400
5.680
5.310
5.460
444,207
+0.31(+6.02%)
Feb 09, 2018
5.300
5.410
4.910
5.150
581,230
-0.08(-1.53%)
Feb 08, 2018
5.580
5.580
5.220
5.230
368,243
-0.34(-6.10%)
Feb 07, 2018
5.440
5.660
5.400
5.570
306,342
+0.13(+2.39%)
Feb 06, 2018
5.140
5.470
5.050
5.440
462,370
+0.15(+2.84%)
Feb 05, 2018
5.350
5.500
5.200
5.290
401,903
-0.10(-1.86%)
Feb 02, 2018
5.500
5.540
5.360
5.390
561,294
-0.14(-2.53%)
Feb 01, 2018
5.830
5.900
5.440
5.530
1,098,403
-0.31(-5.31%)
Jan 31, 2018
6.100
6.169
5.830
5.840
459,370
-0.26(-4.26%)
Jan 30, 2018
6.320
6.320
6.080
6.100
378,480
-0.32(-4.98%)
Jan 29, 2018
6.240
6.450
6.164
6.420
315,005
+0.14(+2.23%)
Jan 26, 2018
6.270
6.350
6.070
6.280
368,593
+0.04(+0.64%)
Jan 25, 2018
6.360
6.360
6.120
6.240
242,612
-0.06(-0.95%)
Jan 24, 2018
6.400
6.440
6.200
6.300
221,897
-0.11(-1.72%)
Jan 23, 2018
6.440
6.590
6.340
6.410
340,751
-0.08(-1.23%)
Jan 22, 2018
6.300
6.620
6.280
6.490
440,310
+0.15(+2.37%)
Jan 19, 2018
6.270
6.410
6.160
6.340
333,503
+0.03(+0.48%)
Jan 18, 2018
6.240
6.360
6.020
6.310
405,473
+0.07(+1.12%)
Jan 17, 2018
6.360
6.370
6.130
6.240
256,930
-0.02(-0.32%)
Jan 16, 2018
6.530
6.629
6.220
6.260
345,646
-0.25(-3.84%)
Jan 12, 2018
6.510
6.510
6.510
0
-0.01(-0.15%)
Jan 11, 2018
6.540
6.576
6.340
6.520
411,952
+0.01(+0.15%)
Jan 10, 2018
6.520
6.510
257,391
+0.08(+1.24%)
Jan 09, 2018
6.220
6.500
6.140
6.430
382,087
+0.22(+3.54%)
Jan 08, 2018
6.230
6.290
6.010
6.210
424,169
-0.12(-1.90%)
Jan 05, 2018
6.670
6.687
6.265
6.330
367,612
-0.30(-4.52%)
Jan 04, 2018
6.790
6.810
6.340
6.630
525,192
-0.13(-1.92%)
Jan 03, 2018
6.880
6.900
6.410
6.760
1,130,989
+0.29(+4.48%)
Jan 02, 2018
6.360
6.490
6.270
6.470
306,479
+0.17(+2.70%)
Dec 29, 2017
6.300
6.300
6.300
0
-0.10(-1.56%)
Dec 28, 2017
6.210
6.590
6.167
6.400
460,739
+0.21(+3.39%)
Dec 27, 2017
6.140
6.380
6.140
6.190
360,626
-0.07(-1.12%)
Dec 26, 2017
6.280
6.390
6.220
6.260
177,663
-0.04(-0.63%)
Dec 22, 2017
6.240
6.410
6.140
6.300
234,872
+0.01(+0.16%)
Dec 21, 2017
6.290
6.544
6.260
6.290
439,875
-0.03(-0.47%)
Dec 20, 2017
6.210
6.410
6.170
6.320
477,851
+0.13(+2.10%)
Dec 19, 2017
6.010
6.300
6.000
6.190
582,459
+0.21(+3.51%)
Dec 18, 2017
5.920
6.030
5.880
5.980
519,285
+0.09(+1.53%)
Dec 15, 2017
5.750
6.010
5.630
5.890
1,761,068
+0.14(+2.43%)
Dec 14, 2017
5.920
6.110
5.720
5.750
718,199
-0.14(-2.38%)
Dec 13, 2017
5.800
6.000
5.800
5.890
1,713,745
+0.08(+1.38%)
Dec 12, 2017
5.850
6.050
5.790
5.810
422,621
+0.03(+0.52%)
Dec 11, 2017
6.110
6.280
5.720
5.780
729,628
-0.37(-6.02%)
Dec 08, 2017
5.790
6.196
5.790
6.150
539,148
+0.31(+5.31%)
Dec 07, 2017
5.750
5.950
5.640
5.840
318,972
+0.10(+1.74%)
Dec 06, 2017
5.840
5.867
5.600
5.740
468,214
-0.10(-1.71%)
Dec 05, 2017
6.010
6.090
5.810
5.840
474,794
-0.16(-2.67%)
Dec 04, 2017
6.350
6.440
5.990
6.000
707,671
-0.31(-4.91%)
Dec 01, 2017
6.430
6.470
6.380
6.310
501,239
-0.11(-1.71%)
Nov 30, 2017
6.480
6.599
6.380
6.420
383,454
-0.03(-0.47%)
Nov 29, 2017
6.500
6.619
6.345
6.450
471,054
-0.05(-0.77%)
Nov 28, 2017
6.570
6.590
6.330
6.500
269,802
-0.01(-0.15%)
Nov 27, 2017
6.770
6.960
6.460
6.510
498,189
-0.25(-3.70%)
Nov 24, 2017
6.720
6.840
6.630
6.760
172,122
+0.07(+1.05%)
Nov 22, 2017
6.440
6.750
6.400
6.690
222,255
+0.25(+3.88%)
Nov 21, 2017
6.380
6.740
6.350
6.440
422,534
+0.11(+1.74%)
Nov 20, 2017
6.880
6.970
6.320
6.330
674,347
-0.55(-7.99%)
Nov 17, 2017
6.380
6.960
6.290
6.880
575,060
+0.50(+7.84%)
Nov 16, 2017
6.120
6.490
6.120
6.380
413,156
+0.31(+5.11%)
Nov 15, 2017
5.920
6.190
5.890
6.070
222,966
+0.07(+1.17%)
Nov 14, 2017
6.270
6.300
5.910
6.000
436,251
-0.31(-4.91%)
Nov 13, 2017
6.250
6.350
6.130
6.310
152,059
+0.01(+0.16%)
Nov 10, 2017
6.250
6.400
6.200
6.300
383,212
+0.02(+0.32%)
Nov 09, 2017
6.270
6.370
6.130
6.280
330,509
-0.02(-0.32%)
Nov 08, 2017
6.380
6.420
6.170
6.300
449,377
-0.10(-1.56%)
Nov 07, 2017
6.590
6.654
6.355
6.400
400,850
-0.22(-3.32%)
Nov 06, 2017
6.590
6.890
6.460
6.620
507,402
+0.26(+4.09%)
Nov 03, 2017
5.920
6.370
5.850
6.360
587,144
+0.39(+6.53%)
Nov 02, 2017
5.920
6.160
5.880
5.970
433,376
+0.03(+0.51%)
Nov 01, 2017
6.040
6.080
5.783
5.940
491,519
-0.07(-1.16%)
Oct 31, 2017
6.120
6.140
5.920
6.010
460,090
-0.11(-1.80%)
Oct 30, 2017
5.830
6.200
5.820
6.120
630,549
+0.29(+4.97%)
Oct 27, 2017
5.800
5.860
5.650
5.830
703,887
+0.05(+0.87%)
Oct 26, 2017
6.220
6.270
5.750
5.780
752,842
-0.46(-7.37%)
Oct 25, 2017
6.320
6.360
6.150
6.240
495,067
-0.07(-1.11%)
Oct 24, 2017
6.230
6.440
6.209
6.310
321,012
+0.07(+1.12%)
Oct 23, 2017
6.470
6.519
6.200
6.240
284,453
-0.23(-3.55%)
Oct 20, 2017
6.470
6.550
6.330
6.470
272,911
+0.07(+1.09%)
Oct 19, 2017
6.470
6.480
6.250
6.400
352,059
-0.08(-1.23%)
Oct 18, 2017
6.500
6.550
6.370
6.480
311,559
+0.01(+0.15%)
Oct 17, 2017
6.600
6.750
6.410
6.470
317,369
-0.17(-2.56%)
Oct 16, 2017
6.870
6.940
6.560
6.640
432,193
-0.23(-3.35%)
Oct 13, 2017
6.970
7.290
6.865
6.870
426,474
-0.08(-1.15%)
Oct 12, 2017
7.210
7.218
6.920
6.950
336,746
-0.27(-3.74%)
Oct 11, 2017
7.230
7.350
7.200
7.220
283,829
+0.02(+0.28%)
Oct 10, 2017
7.290
7.410
7.127
7.200
500,444
-0.06(-0.83%)
Oct 09, 2017
7.750
7.790
7.210
7.260
901,787
-0.50(-6.44%)
Oct 06, 2017
7.790
7.920
7.710
7.760
651,000
-0.04(-0.51%)
Oct 05, 2017
7.880
7.950
7.380
7.800
1,049,806
+0.05(+0.65%)
Oct 04, 2017
7.380
7.980
7.040
7.750
2,411,344
+0.50(+6.90%)
Oct 03, 2017
7.220
7.390
7.150
7.250
599,338
+0.06(+0.83%)
Oct 02, 2017
6.840
7.240
6.840
7.190
846,659
+0.35(+5.12%)
Sep 29, 2017
6.580
6.850
6.560
6.840
387,872
+0.24(+3.64%)
Sep 28, 2017
6.560
6.660
6.450
6.600
244,065
+0.05(+0.76%)
Sep 27, 2017
6.490
6.610
6.430
6.550
508,735
+0.08(+1.24%)
Sep 26, 2017
6.680
6.750
6.460
6.470
674,084
-0.24(-3.58%)
Sep 25, 2017
6.520
6.780
6.500
6.710
921,326
+0.16(+2.44%)
Sep 22, 2017
6.800
6.850
6.520
6.550
1,060,780
-0.29(-4.24%)
Sep 21, 2017
6.950
7.000
6.780
6.840
506,070
-0.15(-2.15%)
Sep 20, 2017
6.970
6.990
6.860
6.990
478,009
+0.01(+0.14%)
Sep 19, 2017
7.110
7.140
6.910
6.980
316,958
-0.13(-1.83%)
Sep 18, 2017
6.960
7.250
6.950
7.110
634,424
+0.17(+2.45%)
Sep 15, 2017
6.900
6.940
6.780
6.940
1,848,426
+0.06(+0.87%)
Sep 14, 2017
6.800
6.930
6.730
6.880
290,989
+0.06(+0.88%)
Sep 13, 2017
6.880
6.920
6.800
6.820
386,021
-0.06(-0.87%)
Sep 12, 2017
6.960
7.040
6.760
6.880
740,601
-0.04(-0.58%)
Sep 11, 2017
6.910
7.117
6.850
6.920
490,147
+0.04(+0.58%)
Sep 08, 2017
6.640
6.910
6.599
6.880
534,344
+0.21(+3.15%)
Sep 07, 2017
6.810
6.880
6.650
6.670
596,732
-0.13(-1.91%)
Sep 06, 2017
6.850
6.950
6.750
6.800
1,479,867
+0.01(+0.15%)
Sep 05, 2017
7.140
7.140
6.630
6.790
2,039,484
-0.36(-5.03%)
Sep 01, 2017
7.030
7.180
6.940
7.150
799,416
+0.17(+2.44%)
Aug 31, 2017
6.890
7.050
6.780
6.980
876,440
+0.07(+1.01%)
Aug 30, 2017
6.710
6.950
6.650
6.910
678,944
+0.20(+2.98%)
Aug 29, 2017
6.710
6.780
6.520
6.710
528,342
-0.01(-0.15%)
Aug 28, 2017
6.800
6.831
6.630
6.720
1,028,267
+0.21(+3.23%)
Aug 25, 2017
6.420
6.589
6.280
6.510
793,520
+0.10(+1.56%)
Aug 24, 2017
6.070
6.480
6.060
6.410
933,111
+0.36(+5.95%)
Aug 23, 2017
5.920
6.190
5.810
6.050
997,820
+0.10(+1.68%)
Aug 22, 2017
5.700
6.010
5.540
5.950
1,813,695
+0.28(+4.94%)
Aug 21, 2017
5.750
5.750
5.520
5.670
496,516
-0.10(-1.73%)
Aug 18, 2017
5.760
5.805
5.661
5.770
434,623
+0.03(+0.52%)
Aug 17, 2017
5.820
5.990
5.720
5.740
750,568
-0.04(-0.69%)
Aug 16, 2017
6.000
6.010
5.780
5.780
944,653
-0.19(-3.18%)
Aug 15, 2017
5.680
6.000
5.660
5.970
1,270,308
+0.32(+5.66%)
Aug 14, 2017
5.290
5.680
5.280
5.650
866,973
+0.30(+5.61%)
Aug 11, 2017
5.460
5.540
5.330
5.350
1,346,229
-0.07(-1.29%)
Aug 10, 2017
5.420
5.520
5.340
5.420
894,656
-0.03(-0.55%)
Aug 09, 2017
5.570
5.720
5.417
5.450
1,020,245
-0.15(-2.68%)
Aug 08, 2017
5.600
5.780
5.548
5.600
769,696
-0.04(-0.71%)
Aug 07, 2017
5.700
5.809
5.560
5.640
1,052,553
-0.02(-0.27%)
Aug 04, 2017
5.832
5.710
5.655
2,193,915
-0.05(-0.96%)
Aug 03, 2017
6.100
6.130
5.370
5.710
3,721,803
-0.46(-7.46%)
Aug 02, 2017
6.250
6.360
5.830
6.170
1,649,131
-0.15(-2.37%)
Aug 01, 2017
6.540
6.560
6.250
6.320
1,773,436
-0.22(-3.36%)
Jul 31, 2017
6.480
6.710
6.480
6.540
2,148,078
+0.06(+0.93%)
Jul 28, 2017
6.730
6.750
6.300
6.480
9,413,965
-0.48(-6.90%)
Jul 27, 2017
7.250
7.830
6.950
6.960
3,881,438
-0.92(-11.68%)
Jul 26, 2017
8.650
8.750
7.410
7.880
14,398,085
+0.98(+14.20%)
Jul 25, 2017
7.320
7.320
6.765
6.900
1,258,051
-0.40(-5.48%)
Jul 24, 2017
8.100
8.237
7.000
7.300
1,260,946
-0.79(-9.77%)
Jul 21, 2017
7.960
8.378
7.880
8.090
840,235
+0.22(+2.80%)
Jul 20, 2017
7.440
7.900
7.440
7.870
549,270
+0.46(+6.21%)
Jul 19, 2017
7.690
7.840
7.350
7.410
360,600
-0.28(-3.64%)
Jul 18, 2017
7.710
7.880
7.592
7.690
394,625
-0.02(-0.26%)
Jul 17, 2017
7.840
7.890
7.670
7.710
464,619
-0.09(-1.15%)
Jul 14, 2017
7.660
8.060
7.510
7.800
449,399
+0.05(+0.65%)
Jul 13, 2017
7.540
7.880
7.450
7.750
580,975
+0.23(+3.06%)
Jul 12, 2017
7.380
7.680
7.320
7.520
780,586
+0.19(+2.59%)
Jul 11, 2017
7.110
7.400
6.820
7.330
448,349
+0.45(+6.54%)
Jul 10, 2017
7.170
7.220
6.850
6.880
224,584
-0.30(-4.18%)
Jul 07, 2017
7.170
7.360
7.080
7.180
226,346
+0.03(+0.42%)
Jul 06, 2017
7.260
7.390
7.110
7.150
228,398
-0.14(-1.92%)
Jul 05, 2017
7.080
7.310
7.035
7.290
357,469
+0.21(+2.97%)
Jul 03, 2017
7.090
7.210
7.020
7.080
198,742
-0.05(-0.70%)
Jun 30, 2017
7.700
7.700
7.080
7.130
667,735
-0.58(-7.52%)
Jun 29, 2017
7.640
7.800
7.410
7.710
498,042
+0.05(+0.65%)
Jun 28, 2017
7.930
8.038
7.630
7.660
410,345
-0.23(-2.92%)
Jun 27, 2017
7.550
7.970
7.520
7.890
882,607
+0.34(+4.50%)
Jun 26, 2017
7.960
7.970
7.490
7.550
323,912
-0.35(-4.43%)
Jun 23, 2017
7.840
8.030
7.760
7.900
543,953
+0.02(+0.25%)
Jun 22, 2017
7.980
8.190
7.860
7.880
489,298
-0.08(-1.01%)
Jun 21, 2017
7.650
8.170
7.650
7.960
679,173
+0.37(+4.87%)
Jun 20, 2017
7.380
7.700
7.340
7.590
849,042
+0.19(+2.57%)
Jun 19, 2017
7.330
7.420
7.180
7.400
285,365
+0.13(+1.79%)
Jun 16, 2017
7.110
7.500
6.870
7.270
326,907
-0.11(-1.49%)
Jun 15, 2017
7.250
7.450
7.160
7.380
291,935
+0.05(+0.68%)
Jun 14, 2017
7.300
7.360
7.160
7.330
335,617
+0.04(+0.55%)
Jun 13, 2017
7.210
7.390
7.170
7.290
223,649
+0.09(+1.25%)
Jun 12, 2017
7.200
7.330
7.100
7.200
252,042
-0.12(-1.64%)
Jun 09, 2017
7.310
7.470
7.170
7.320
260,275
+0.00(+0.00%)
Jun 08, 2017
7.300
7.380
7.150
7.320
156,692
+0.01(+0.14%)
Jun 07, 2017
7.240
7.530
7.180
7.310
514,276
+0.07(+0.97%)
Jun 06, 2017
7.180
7.300
7.120
7.240
126,679
+0.02(+0.28%)
Jun 05, 2017
7.650
7.650
7.100
7.220
305,102
-0.43(-5.62%)
Jun 02, 2017
7.170
7.790
7.170
7.650
720,972
+0.47(+6.55%)
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.