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
Gladstone Investment
(NQ:
GAIN
)
14.03
+0.08 (+0.57%)
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, 2017
4.664
4.689
4.644
4.649
495,359
-0.03(-0.54%)
May 30, 2017
4.674
4.689
4.669
4.674
398,086
+0.00(+0.00%)
May 26, 2017
4.619
4.674
4.619
4.674
510,108
+0.03(+0.65%)
May 25, 2017
4.619
4.649
4.578
4.644
425,744
+0.06(+1.32%)
May 24, 2017
4.603
4.639
4.563
4.583
436,391
-0.01(-0.22%)
May 23, 2017
4.619
4.633
4.583
4.593
354,709
+0.00(+0.00%)
May 22, 2017
4.654
4.654
4.588
4.593
367,697
-0.01(-0.22%)
May 19, 2017
4.629
4.639
4.578
4.603
466,823
+0.01(+0.11%)
May 18, 2017
4.614
4.634
4.578
4.598
261,927
+0.01(+0.11%)
May 17, 2017
4.548
4.619
4.548
4.593
383,792
+0.02(+0.49%)
May 16, 2017
4.631
4.651
4.531
4.571
950,581
-0.04(-0.87%)
May 15, 2017
4.641
4.661
4.601
4.611
639,645
+0.00(+0.00%)
May 12, 2017
4.601
4.631
4.586
4.611
380,790
+0.04(+0.77%)
May 11, 2017
4.546
4.591
4.536
4.576
539,025
+0.04(+0.88%)
May 10, 2017
4.561
4.584
4.526
4.536
1,242,036
-0.02(-0.44%)
May 09, 2017
4.601
4.661
4.551
4.556
1,866,868
-0.28(-5.80%)
May 08, 2017
4.872
4.877
4.812
4.837
255,058
-0.04(-0.72%)
May 05, 2017
4.777
4.882
4.762
4.872
796,163
+0.12(+2.53%)
May 04, 2017
4.857
4.857
4.722
4.752
327,746
-0.08(-1.56%)
May 03, 2017
4.862
4.877
4.802
4.827
317,854
-0.06(-1.23%)
May 02, 2017
4.887
4.907
4.837
4.887
224,750
+0.01(+0.21%)
May 01, 2017
4.882
4.911
4.852
4.877
301,173
+0.03(+0.52%)
Apr 28, 2017
4.887
4.932
4.837
4.852
306,793
-0.01(-0.10%)
Apr 27, 2017
4.867
4.907
4.827
4.857
445,947
-0.01(-0.10%)
Apr 26, 2017
4.802
4.902
4.802
4.862
277,367
+0.05(+1.04%)
Apr 25, 2017
4.817
4.857
4.762
4.812
265,943
+0.00(+0.00%)
Apr 24, 2017
4.787
4.812
4.762
4.812
200,381
+0.07(+1.37%)
Apr 21, 2017
4.727
4.772
4.722
4.747
205,988
+0.03(+0.53%)
Apr 20, 2017
4.717
4.832
4.672
4.722
984,324
+0.04(+0.86%)
Apr 19, 2017
4.777
4.834
4.671
4.681
341,107
-0.07(-1.44%)
Apr 18, 2017
4.804
4.829
4.750
4.750
436,023
-0.08(-1.75%)
Apr 17, 2017
4.700
4.841
4.695
4.834
504,846
+0.16(+3.41%)
Apr 13, 2017
4.640
4.725
4.640
4.675
639,217
+0.04(+0.97%)
Apr 12, 2017
4.550
4.670
4.536
4.630
590,398
+0.10(+2.31%)
Apr 11, 2017
4.476
4.531
4.476
4.526
190,786
+0.04(+1.00%)
Apr 10, 2017
4.476
4.491
4.466
4.481
196,872
+0.01(+0.33%)
Apr 07, 2017
4.496
4.496
4.446
4.466
175,372
-0.04(-0.88%)
Apr 06, 2017
4.451
4.506
4.436
4.506
184,212
+0.07(+1.57%)
Apr 05, 2017
4.481
4.506
4.431
4.436
172,807
-0.03(-0.78%)
Apr 04, 2017
4.506
4.511
4.461
4.471
181,627
-0.03(-0.77%)
Apr 03, 2017
4.526
4.540
4.496
4.506
156,847
-0.01(-0.22%)
Mar 31, 2017
4.526
4.526
4.466
4.516
382,233
+0.01(+0.22%)
Mar 30, 2017
4.431
4.516
4.416
4.506
266,207
+0.08(+1.80%)
Mar 29, 2017
4.381
4.431
4.356
4.426
164,724
+0.04(+1.02%)
Mar 28, 2017
4.346
4.430
4.346
4.381
190,356
+0.02(+0.57%)
Mar 27, 2017
4.371
4.409
4.311
4.356
366,108
-0.03(-0.68%)
Mar 24, 2017
4.381
4.426
4.376
4.386
128,317
+0.01(+0.34%)
Mar 23, 2017
4.356
4.459
4.341
4.371
155,768
+0.00(+0.11%)
Mar 22, 2017
4.396
4.431
4.346
4.366
230,172
-0.03(-0.79%)
Mar 21, 2017
4.476
4.486
4.386
4.401
270,320
-0.05(-1.23%)
Mar 20, 2017
4.486
4.501
4.456
4.456
161,460
-0.04(-0.97%)
Mar 17, 2017
4.465
4.509
4.425
4.499
300,515
+0.05(+1.22%)
Mar 16, 2017
4.445
4.499
4.425
4.445
374,366
+0.02(+0.56%)
Mar 15, 2017
4.361
4.445
4.341
4.420
309,438
+0.06(+1.48%)
Mar 14, 2017
4.331
4.366
4.302
4.356
244,289
+0.02(+0.46%)
Mar 13, 2017
4.312
4.356
4.297
4.336
283,876
+0.04(+0.92%)
Mar 10, 2017
4.208
4.312
4.208
4.297
263,202
+0.09(+2.11%)
Mar 09, 2017
4.262
4.267
4.178
4.208
519,299
-0.06(-1.39%)
Mar 08, 2017
4.386
4.425
4.223
4.267
1,004,950
-0.15(-3.36%)
Mar 07, 2017
4.519
4.524
4.316
4.415
906,275
-0.12(-2.72%)
Mar 06, 2017
4.544
4.564
4.519
4.539
172,621
-0.01(-0.22%)
Mar 03, 2017
4.514
4.564
4.514
4.549
198,745
+0.03(+0.77%)
Mar 02, 2017
4.524
4.549
4.509
4.514
269,427
-0.01(-0.33%)
Mar 01, 2017
4.569
4.569
4.524
4.529
224,388
-0.01(-0.22%)
Feb 28, 2017
4.549
4.554
4.499
4.539
363,254
-0.02(-0.43%)
Feb 27, 2017
4.539
4.583
4.539
4.559
279,974
+0.02(+0.44%)
Feb 24, 2017
4.549
4.549
4.499
4.539
258,843
-0.02(-0.43%)
Feb 23, 2017
4.529
4.593
4.529
4.559
347,519
+0.04(+0.88%)
Feb 22, 2017
4.509
4.544
4.485
4.519
233,764
+0.00(+0.11%)
Feb 21, 2017
4.519
4.534
4.499
4.514
224,710
+0.01(+0.22%)
Feb 17, 2017
4.504
4.504
4.504
0
-0.05(-1.09%)
Feb 16, 2017
4.559
4.559
4.524
4.554
321,807
+0.00(+0.00%)
Feb 15, 2017
4.529
4.559
4.504
4.554
203,809
+0.03(+0.60%)
Feb 14, 2017
4.539
4.588
4.504
4.527
305,152
+0.01(+0.19%)
Feb 13, 2017
4.567
4.597
4.503
4.518
471,143
-0.04(-0.86%)
Feb 10, 2017
4.543
4.557
4.503
4.557
289,464
+0.02(+0.54%)
Feb 09, 2017
4.518
4.567
4.493
4.533
428,468
+0.01(+0.33%)
Feb 08, 2017
4.484
4.518
4.444
4.518
228,049
+0.04(+0.99%)
Feb 07, 2017
4.420
4.493
4.376
4.474
599,274
+0.05(+1.22%)
Feb 06, 2017
4.380
4.420
4.346
4.420
293,934
+0.07(+1.58%)
Feb 03, 2017
4.331
4.363
4.329
4.351
214,220
+0.01(+0.34%)
Feb 02, 2017
4.405
4.410
4.331
4.336
167,562
-0.05(-1.12%)
Feb 01, 2017
4.297
4.444
4.287
4.385
726,017
+0.08(+1.94%)
Jan 31, 2017
4.331
4.341
4.272
4.302
228,289
-0.02(-0.45%)
Jan 30, 2017
4.361
4.361
4.297
4.322
197,985
-0.04(-0.90%)
Jan 27, 2017
4.317
4.366
4.312
4.361
178,381
+0.03(+0.68%)
Jan 26, 2017
4.341
4.346
4.297
4.331
245,993
-0.01(-0.23%)
Jan 25, 2017
4.317
4.346
4.297
4.341
228,670
+0.04(+0.91%)
Jan 24, 2017
4.287
4.322
4.248
4.302
203,135
+0.04(+1.04%)
Jan 23, 2017
4.307
4.322
4.228
4.258
239,072
-0.05(-1.14%)
Jan 20, 2017
4.233
4.326
4.204
4.307
314,859
+0.10(+2.45%)
Jan 19, 2017
4.238
4.263
4.174
4.204
268,706
-0.05(-1.27%)
Jan 18, 2017
4.307
4.307
4.238
4.258
216,629
-0.03(-0.66%)
Jan 17, 2017
4.252
4.301
4.242
4.286
362,222
+0.05(+1.27%)
Jan 13, 2017
4.232
4.232
4.232
0
+0.02(+0.58%)
Jan 12, 2017
4.184
4.218
4.154
4.208
159,000
+0.02(+0.47%)
Jan 11, 2017
4.213
4.218
4.174
4.188
155,575
-0.01(-0.35%)
Jan 10, 2017
4.188
4.218
4.169
4.203
146,787
+0.04(+1.06%)
Jan 09, 2017
4.184
4.208
4.145
4.159
179,909
-0.01(-0.35%)
Jan 06, 2017
4.266
4.293
4.159
4.174
294,566
-0.10(-2.39%)
Jan 05, 2017
4.247
4.315
4.242
4.276
304,128
+0.00(+0.11%)
Jan 04, 2017
4.218
4.296
4.179
4.271
573,659
+0.08(+1.86%)
Jan 03, 2017
4.135
4.208
4.130
4.193
291,755
+0.07(+1.66%)
Dec 30, 2016
4.125
4.125
4.125
0
-0.00(-0.12%)
Dec 29, 2016
4.106
4.145
4.106
4.130
137,609
+0.02(+0.47%)
Dec 28, 2016
4.184
4.213
4.106
4.110
260,839
-0.07(-1.63%)
Dec 27, 2016
4.096
4.210
4.096
4.179
325,535
+0.08(+2.02%)
Dec 23, 2016
4.096
4.096
4.096
0
+0.00(+0.12%)
Dec 22, 2016
4.106
4.140
4.071
4.091
191,509
-0.00(-0.12%)
Dec 21, 2016
4.086
4.120
4.086
4.096
140,607
-0.00(-0.12%)
Dec 20, 2016
4.091
4.140
4.086
4.101
170,284
+0.01(+0.36%)
Dec 19, 2016
4.071
4.132
4.057
4.086
254,410
+0.00(+0.00%)
Dec 16, 2016
4.159
4.183
4.052
4.086
379,976
-0.06(-1.50%)
Dec 15, 2016
4.158
4.192
4.138
4.148
345,444
+0.00(+0.12%)
Dec 14, 2016
4.124
4.197
4.124
4.143
300,761
+0.02(+0.47%)
Dec 13, 2016
4.105
4.172
4.105
4.124
249,463
+0.01(+0.24%)
Dec 12, 2016
4.100
4.201
4.090
4.114
321,902
+0.02(+0.59%)
Dec 09, 2016
4.008
4.153
4.007
4.090
511,961
+0.10(+2.55%)
Dec 08, 2016
3.964
4.008
3.959
3.988
183,449
+0.02(+0.61%)
Dec 07, 2016
3.955
3.974
3.940
3.964
264,035
+0.02(+0.61%)
Dec 06, 2016
3.921
3.959
3.921
3.940
192,180
+0.02(+0.62%)
Dec 05, 2016
3.935
3.969
3.911
3.916
248,959
-0.02(-0.49%)
Dec 02, 2016
3.945
3.974
3.930
3.935
173,142
-0.03(-0.73%)
Dec 01, 2016
3.940
3.979
3.921
3.964
227,070
+0.02(+0.61%)
Nov 30, 2016
4.008
4.008
3.892
3.940
218,943
+0.00(+0.00%)
Nov 29, 2016
3.848
3.942
3.848
3.940
222,432
+0.08(+2.01%)
Nov 28, 2016
3.906
3.935
3.848
3.863
382,334
-0.07(-1.85%)
Nov 25, 2016
3.921
3.940
3.877
3.935
263,698
+0.03(+0.74%)
Nov 23, 2016
3.906
3.906
3.906
0
-0.01(-0.25%)
Nov 22, 2016
3.959
3.974
3.882
3.916
360,046
-0.02(-0.61%)
Nov 21, 2016
3.959
3.979
3.901
3.940
229,948
-0.01(-0.25%)
Nov 18, 2016
3.988
3.988
3.872
3.950
431,242
+0.00(+0.12%)
Nov 17, 2016
3.930
3.945
3.911
3.945
231,797
+0.02(+0.62%)
Nov 16, 2016
3.877
3.959
3.877
3.921
303,280
+0.02(+0.62%)
Nov 15, 2016
3.945
3.950
3.853
3.896
365,969
-0.00(-0.09%)
Nov 14, 2016
3.866
3.917
3.852
3.900
439,090
+0.08(+2.01%)
Nov 11, 2016
3.775
3.838
3.775
3.823
266,341
+0.03(+0.89%)
Nov 10, 2016
3.737
3.818
3.737
3.790
396,263
+0.07(+1.94%)
Nov 09, 2016
3.622
3.756
3.602
3.718
606,672
+0.07(+1.84%)
Nov 08, 2016
3.698
3.698
3.622
3.650
421,172
-0.01(-0.26%)
Nov 07, 2016
3.689
3.727
3.626
3.660
456,978
+0.02(+0.53%)
Nov 04, 2016
3.631
3.739
3.612
3.641
461,553
+0.03(+0.93%)
Nov 03, 2016
3.967
3.972
3.439
3.607
1,566,007
-0.43(-10.60%)
Nov 02, 2016
4.097
4.116
4.020
4.035
300,573
-0.06(-1.52%)
Nov 01, 2016
4.097
4.150
4.083
4.097
238,209
+0.00(+0.00%)
Oct 31, 2016
4.203
4.223
4.087
4.097
303,184
-0.08(-1.84%)
Oct 28, 2016
4.150
4.179
4.111
4.174
196,842
+0.04(+0.93%)
Oct 27, 2016
4.131
4.169
4.126
4.135
149,139
+0.01(+0.23%)
Oct 26, 2016
4.222
4.222
4.126
4.126
353,949
-0.11(-2.61%)
Oct 25, 2016
4.227
4.246
4.174
4.236
138,131
+0.00(+0.00%)
Oct 24, 2016
4.179
4.251
4.164
4.236
190,802
+0.06(+1.50%)
Oct 21, 2016
4.227
4.227
4.140
4.174
176,632
-0.05(-1.14%)
Oct 20, 2016
4.207
4.222
4.179
4.222
116,722
+0.03(+0.69%)
Oct 19, 2016
4.159
4.220
4.159
4.193
186,861
+0.01(+0.14%)
Oct 18, 2016
4.125
4.230
4.125
4.187
289,408
+0.08(+1.86%)
Oct 17, 2016
4.268
4.287
4.073
4.111
962,455
-0.18(-4.12%)
Oct 14, 2016
4.340
4.364
4.268
4.287
221,007
-0.05(-1.21%)
Oct 13, 2016
4.292
4.340
4.268
4.340
224,200
+0.02(+0.55%)
Oct 12, 2016
4.268
4.321
4.259
4.316
166,659
+0.07(+1.57%)
Oct 11, 2016
4.278
4.302
4.244
4.249
220,627
-0.05(-1.22%)
Oct 10, 2016
4.282
4.316
4.273
4.302
208,442
+0.03(+0.78%)
Oct 07, 2016
4.282
4.292
4.266
4.268
194,195
-0.01(-0.22%)
Oct 06, 2016
4.282
4.292
4.263
4.278
219,180
+0.00(+0.11%)
Oct 05, 2016
4.278
4.292
4.263
4.273
287,813
+0.00(+0.11%)
Oct 04, 2016
4.268
4.287
4.244
4.268
345,736
+0.02(+0.45%)
Oct 03, 2016
4.254
4.282
4.240
4.249
197,232
+0.01(+0.22%)
Sep 30, 2016
4.225
4.287
4.212
4.240
336,203
+0.02(+0.45%)
Sep 29, 2016
4.225
4.240
4.173
4.220
201,906
-0.00(-0.11%)
Sep 28, 2016
4.201
4.230
4.158
4.225
217,276
+0.04(+1.03%)
Sep 27, 2016
4.211
4.235
4.158
4.182
387,246
-0.01(-0.34%)
Sep 26, 2016
4.240
4.263
4.197
4.197
192,174
-0.04(-1.01%)
Sep 23, 2016
4.259
4.287
4.230
4.240
205,607
-0.00(-0.11%)
Sep 22, 2016
4.240
4.278
4.230
4.244
222,363
+0.00(+0.11%)
Sep 21, 2016
4.244
4.263
4.197
4.240
243,341
+0.00(+0.00%)
Sep 20, 2016
4.220
4.287
4.197
4.240
573,118
+0.02(+0.57%)
Sep 19, 2016
4.187
4.244
4.178
4.216
289,108
+0.06(+1.52%)
Sep 16, 2016
4.167
4.186
4.119
4.153
213,664
-0.01(-0.34%)
Sep 15, 2016
4.124
4.195
4.104
4.167
365,656
+0.06(+1.50%)
Sep 14, 2016
4.081
4.129
4.025
4.105
273,094
+0.04(+0.93%)
Sep 13, 2016
4.077
4.110
4.044
4.067
327,383
-0.04(-1.04%)
Sep 12, 2016
4.110
4.129
3.921
4.110
1,043,966
-0.04(-1.03%)
Sep 09, 2016
4.242
4.242
4.124
4.153
403,004
-0.08(-1.79%)
Sep 08, 2016
4.238
4.247
4.148
4.228
479,381
+0.02(+0.56%)
Sep 07, 2016
4.337
4.356
4.001
4.205
1,815,430
-0.14(-3.27%)
Sep 06, 2016
4.361
4.361
4.318
4.347
355,736
+0.00(+0.00%)
Sep 02, 2016
4.337
4.347
4.347
4.347
246,889
+0.00(+0.00%)
Sep 01, 2016
4.347
4.389
4.328
4.347
351,753
+0.00(+0.00%)
Aug 31, 2016
4.394
4.403
4.299
4.347
406,979
-0.03(-0.65%)
Aug 30, 2016
4.366
4.399
4.309
4.375
484,953
+0.01(+0.22%)
Aug 29, 2016
4.304
4.375
4.302
4.366
493,779
+0.09(+1.99%)
Aug 26, 2016
4.280
4.285
4.238
4.280
291,589
+0.03(+0.67%)
Aug 25, 2016
4.295
4.311
4.238
4.252
541,528
-0.03(-0.66%)
Aug 24, 2016
4.304
4.304
4.266
4.280
376,788
-0.02(-0.55%)
Aug 23, 2016
4.228
4.328
4.214
4.304
780,468
+0.09(+2.13%)
Aug 22, 2016
4.209
4.224
4.176
4.214
315,965
+0.02(+0.45%)
Aug 19, 2016
4.195
4.227
4.186
4.195
313,471
-0.00(-0.11%)
Aug 18, 2016
4.195
4.214
4.186
4.200
274,347
+0.02(+0.60%)
Aug 17, 2016
4.128
4.180
4.090
4.175
475,088
+0.01(+0.34%)
Aug 16, 2016
4.133
4.180
4.095
4.161
963,553
+0.05(+1.26%)
Aug 15, 2016
4.109
4.114
4.090
4.109
811,991
+0.03(+0.69%)
Aug 12, 2016
4.043
4.095
4.043
4.081
558,411
+0.01(+0.35%)
Aug 11, 2016
4.029
4.090
4.020
4.067
564,326
+0.04(+0.93%)
Aug 10, 2016
4.034
4.034
4.006
4.029
638,161
+0.00(+0.00%)
Aug 09, 2016
3.982
4.043
3.982
4.029
873,430
+0.09(+2.27%)
Aug 08, 2016
3.818
3.956
3.807
3.940
1,461,345
+0.16(+4.10%)
Aug 05, 2016
3.780
3.804
3.681
3.785
579,842
+0.00(+0.00%)
Aug 04, 2016
3.827
3.830
3.761
3.785
650,206
-0.04(-1.11%)
Aug 03, 2016
3.705
3.832
3.691
3.827
949,919
+0.16(+4.36%)
Aug 02, 2016
3.592
3.672
3.592
3.667
948,194
+0.14(+4.00%)
Aug 01, 2016
3.578
3.597
3.498
3.526
500,150
-0.05(-1.45%)
Jul 29, 2016
3.573
3.580
3.545
3.578
306,117
+0.00(+0.13%)
Jul 28, 2016
3.559
3.578
3.540
3.573
221,678
+0.02(+0.66%)
Jul 27, 2016
3.564
3.573
3.536
3.550
261,290
-0.01(-0.40%)
Jul 26, 2016
3.573
3.578
3.543
3.564
336,794
+0.00(+0.00%)
Jul 25, 2016
3.536
3.583
3.484
3.564
427,849
+0.04(+1.07%)
Jul 22, 2016
3.479
3.536
3.479
3.526
245,872
+0.04(+1.21%)
Jul 21, 2016
3.526
3.526
3.437
3.484
533,728
-0.05(-1.33%)
Jul 20, 2016
3.559
3.559
3.517
3.531
253,986
-0.00(-0.10%)
Jul 19, 2016
3.520
3.544
3.510
3.534
308,487
+0.01(+0.40%)
Jul 18, 2016
3.497
3.539
3.497
3.520
427,417
+0.02(+0.53%)
Jul 15, 2016
3.474
3.511
3.465
3.502
350,785
+0.03(+0.81%)
Jul 14, 2016
3.469
3.474
3.450
3.474
353,741
+0.02(+0.68%)
Jul 13, 2016
3.432
3.460
3.431
3.450
287,375
+0.02(+0.54%)
Jul 12, 2016
3.418
3.441
3.390
3.432
424,621
+0.01(+0.41%)
Jul 11, 2016
3.413
3.441
3.390
3.418
438,196
+0.00(+0.00%)
Jul 08, 2016
3.432
3.441
3.409
3.418
330,804
-0.00(-0.14%)
Jul 07, 2016
3.409
3.423
3.404
3.423
268,157
+0.04(+1.10%)
Jul 05, 2016
3.367
3.395
3.353
3.385
267,280
+0.01(+0.41%)
Jul 01, 2016
3.339
3.371
3.371
3.371
305,609
+0.03(+0.98%)
Jun 30, 2016
3.348
3.348
3.320
3.339
251,178
+0.00(+0.00%)
Jun 29, 2016
3.311
3.339
3.292
3.339
197,382
+0.04(+1.27%)
Jun 28, 2016
3.287
3.311
3.273
3.297
225,192
+0.03(+0.86%)
Jun 27, 2016
3.297
3.305
3.264
3.269
471,223
-0.04(-1.27%)
Jun 24, 2016
3.273
3.339
3.264
3.311
445,097
-0.02(-0.70%)
Jun 23, 2016
3.343
3.343
3.315
3.334
208,893
+0.02(+0.70%)
Jun 22, 2016
3.320
3.348
3.297
3.311
201,176
-0.01(-0.28%)
Jun 21, 2016
3.339
3.339
3.301
3.320
202,066
-0.00(-0.14%)
Jun 20, 2016
3.306
3.376
3.297
3.325
581,266
+0.03(+0.85%)
Jun 17, 2016
3.283
3.301
3.283
3.297
192,293
+0.00(+0.14%)
Jun 16, 2016
3.264
3.292
3.259
3.292
246,153
+0.02(+0.57%)
Jun 15, 2016
3.283
3.292
3.264
3.273
276,899
+0.01(+0.18%)
Jun 14, 2016
3.263
3.277
3.240
3.267
448,721
+0.00(+0.14%)
Jun 13, 2016
3.263
3.281
3.240
3.263
480,850
+0.01(+0.28%)
Jun 10, 2016
3.263
3.267
3.224
3.254
520,837
-0.01(-0.42%)
Jun 09, 2016
3.267
3.281
3.237
3.267
430,524
-0.01(-0.28%)
Jun 08, 2016
3.295
3.304
3.258
3.277
364,618
-0.01(-0.28%)
Jun 07, 2016
3.281
3.291
3.249
3.286
595,082
+0.01(+0.28%)
Jun 06, 2016
3.240
3.281
3.203
3.277
982,283
+0.04(+1.14%)
Jun 03, 2016
3.249
3.249
3.212
3.240
650,296
-0.01(-0.28%)
Jun 02, 2016
3.235
3.249
3.221
3.249
315,836
+0.01(+0.43%)
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.