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
Black Box Cp
(NQ:
BBOX
)
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
8.183
8.189
7.788
8.084
151,292
-0.10(-1.20%)
May 30, 2017
8.035
8.380
7.887
8.183
269,603
+0.20(+2.47%)
May 26, 2017
7.986
8.134
7.838
7.986
189,493
-0.02(-0.31%)
May 25, 2017
8.084
8.134
7.986
8.010
184,944
+0.02(+0.31%)
May 24, 2017
8.232
8.515
7.986
7.986
119,296
-0.25(-2.99%)
May 23, 2017
8.528
8.528
8.232
8.232
94,451
-0.30(-3.47%)
May 22, 2017
8.577
8.824
8.429
8.528
133,493
-0.15(-1.70%)
May 19, 2017
8.774
8.873
8.626
8.676
157,484
-0.10(-1.12%)
May 18, 2017
8.577
8.873
8.528
8.774
194,441
+0.20(+2.30%)
May 17, 2017
8.626
8.725
8.503
8.577
196,502
-0.15(-1.69%)
May 16, 2017
8.873
8.873
8.626
8.725
466,390
-0.15(-1.67%)
May 15, 2017
8.824
9.169
8.750
8.873
217,640
+0.15(+1.69%)
May 12, 2017
8.922
9.021
8.626
8.725
142,818
-0.39(-4.32%)
May 11, 2017
9.711
9.908
8.972
9.119
79,065
-0.64(-6.57%)
May 10, 2017
10.84
10.84
9.563
9.760
187,646
+0.00(+0.00%)
May 09, 2017
9.366
10.06
9.341
9.760
111,410
+0.39(+4.21%)
May 08, 2017
9.563
9.662
9.218
9.366
53,876
-0.20(-2.06%)
May 05, 2017
9.267
9.662
9.119
9.563
88,614
+0.25(+2.65%)
May 04, 2017
9.711
9.711
9.144
9.317
81,865
-0.35(-3.57%)
May 03, 2017
9.563
9.760
9.415
9.662
60,917
+0.05(+0.51%)
May 02, 2017
9.514
9.711
9.464
9.612
103,563
+0.17(+1.83%)
May 01, 2017
9.810
9.810
9.415
9.440
93,220
-0.32(-3.28%)
Apr 28, 2017
10.11
10.11
9.711
9.760
74,982
-0.25(-2.46%)
Apr 27, 2017
10.25
10.25
9.859
10.01
72,564
-0.15(-1.46%)
Apr 26, 2017
9.957
10.65
9.957
10.15
145,935
+0.15(+1.48%)
Apr 25, 2017
10.15
10.62
9.957
10.01
151,560
-0.10(-0.98%)
Apr 24, 2017
9.957
10.11
9.859
10.11
86,429
+0.30(+3.02%)
Apr 21, 2017
10.01
10.01
9.760
9.810
111,738
-0.25(-2.45%)
Apr 20, 2017
9.760
10.11
9.760
10.06
96,013
+0.30(+3.03%)
Apr 19, 2017
9.711
9.760
9.514
9.760
115,827
+0.10(+1.02%)
Apr 18, 2017
9.563
9.711
9.440
9.662
99,126
+0.10(+1.03%)
Apr 17, 2017
9.317
9.612
9.169
9.563
87,687
+0.30(+3.19%)
Apr 13, 2017
9.317
9.366
9.070
9.267
88,837
+0.00(+0.00%)
Apr 12, 2017
9.218
9.415
8.873
9.267
107,838
+0.05(+0.53%)
Apr 11, 2017
8.824
9.317
8.774
9.218
129,249
+0.39(+4.47%)
Apr 10, 2017
8.626
8.922
8.626
8.824
159,192
+0.25(+2.87%)
Apr 07, 2017
8.528
8.676
8.442
8.577
43,706
+0.10(+1.16%)
Apr 06, 2017
8.331
8.528
8.232
8.479
59,400
+0.15(+1.78%)
Apr 05, 2017
8.429
8.676
8.183
8.331
101,336
-0.10(-1.17%)
Apr 04, 2017
8.528
8.626
8.331
8.429
86,644
-0.10(-1.16%)
Apr 03, 2017
8.873
8.922
8.528
8.528
140,927
-0.30(-3.35%)
Mar 31, 2017
8.774
8.824
8.528
8.824
90,292
+0.10(+1.13%)
Mar 30, 2017
8.429
8.774
8.380
8.725
112,724
+0.30(+3.51%)
Mar 29, 2017
8.232
8.528
8.183
8.429
137,631
+0.17(+2.03%)
Mar 28, 2017
8.262
8.456
8.019
8.262
239,659
-0.05(-0.58%)
Mar 27, 2017
8.359
8.650
8.262
8.310
183,029
-0.10(-1.16%)
Mar 24, 2017
8.602
8.602
8.310
8.407
72,124
-0.10(-1.14%)
Mar 23, 2017
8.262
8.553
8.262
8.505
81,808
+0.24(+2.94%)
Mar 22, 2017
8.407
8.456
8.140
8.262
122,634
-0.19(-2.30%)
Mar 21, 2017
8.650
8.936
8.262
8.456
104,379
-0.19(-2.25%)
Mar 20, 2017
8.942
9.136
8.650
8.650
99,401
-0.39(-4.30%)
Mar 17, 2017
8.650
9.185
8.553
9.039
233,270
+0.34(+3.91%)
Mar 16, 2017
8.359
8.845
8.359
8.699
64,877
+0.34(+4.07%)
Mar 15, 2017
8.456
8.505
8.262
8.359
92,007
-0.05(-0.58%)
Mar 14, 2017
8.699
8.699
8.262
8.407
79,686
-0.24(-2.81%)
Mar 13, 2017
8.650
8.893
8.262
8.650
61,801
-0.05(-0.56%)
Mar 10, 2017
8.942
8.942
8.650
8.699
68,682
-0.10(-1.10%)
Mar 09, 2017
8.553
8.942
8.505
8.796
112,304
+0.19(+2.26%)
Mar 08, 2017
8.699
8.796
8.553
8.602
65,663
-0.10(-1.12%)
Mar 07, 2017
8.893
8.893
8.699
8.699
46,315
-0.15(-1.65%)
Mar 06, 2017
8.699
8.942
8.529
8.845
87,282
+0.19(+2.25%)
Mar 03, 2017
8.796
8.942
8.602
8.650
80,128
-0.05(-0.56%)
Mar 02, 2017
8.748
8.796
8.553
8.699
72,453
+0.00(+0.00%)
Mar 01, 2017
8.893
9.088
8.650
8.699
183,710
-0.05(-0.56%)
Feb 28, 2017
9.039
9.136
8.505
8.748
154,948
-0.24(-2.70%)
Feb 27, 2017
9.234
9.428
8.918
8.991
128,020
-0.29(-3.14%)
Feb 24, 2017
9.477
9.720
9.282
9.282
99,927
-0.29(-3.05%)
Feb 23, 2017
9.865
9.914
9.428
9.574
105,687
-0.19(-1.99%)
Feb 22, 2017
9.428
9.914
9.379
9.768
130,100
+0.39(+4.15%)
Feb 21, 2017
9.477
9.622
9.331
9.379
150,401
+0.00(+0.00%)
Feb 17, 2017
9.379
9.379
9.379
0
-0.24(-2.53%)
Feb 16, 2017
9.865
9.865
9.428
9.622
200,721
-0.19(-1.98%)
Feb 15, 2017
8.699
10.06
8.602
9.817
319,220
+1.12(+12.85%)
Feb 14, 2017
8.845
8.845
8.553
8.699
186,909
-0.10(-1.10%)
Feb 13, 2017
8.845
8.991
8.748
8.796
99,421
+0.05(+0.56%)
Feb 10, 2017
8.602
8.893
8.592
8.748
142,783
+0.15(+1.69%)
Feb 09, 2017
8.553
8.845
8.553
8.602
146,359
+0.00(+0.00%)
Feb 08, 2017
8.699
8.796
8.553
8.602
249,752
-0.15(-1.67%)
Feb 07, 2017
9.039
9.039
8.602
8.748
157,090
-0.19(-2.17%)
Feb 06, 2017
9.331
9.418
8.845
8.942
119,146
-0.34(-3.66%)
Feb 03, 2017
9.622
10.93
9.064
9.282
215,852
-0.34(-3.54%)
Feb 02, 2017
10.89
10.92
9.282
9.622
289,243
-1.21(-11.21%)
Feb 01, 2017
11.81
12.83
10.30
10.84
316,403
-2.14(-16.48%)
Jan 31, 2017
12.78
13.17
12.73
12.98
96,399
+0.10(+0.75%)
Jan 30, 2017
13.32
13.46
12.68
12.88
158,184
-0.53(-3.99%)
Jan 27, 2017
13.17
13.51
13.07
13.41
108,161
+0.19(+1.47%)
Jan 26, 2017
13.27
13.30
12.93
13.22
80,256
-0.05(-0.37%)
Jan 25, 2017
13.70
13.70
13.17
13.27
177,607
-0.24(-1.80%)
Jan 24, 2017
13.90
13.95
13.22
13.51
115,454
-0.39(-2.80%)
Jan 23, 2017
13.85
14.04
13.66
13.90
61,027
+0.10(+0.70%)
Jan 20, 2017
14.00
14.14
13.70
13.80
57,684
-0.15(-1.05%)
Jan 19, 2017
14.24
14.24
13.41
13.95
92,191
-0.15(-1.03%)
Jan 18, 2017
13.36
14.43
12.88
14.09
130,216
+0.87(+6.62%)
Jan 17, 2017
13.75
13.75
13.22
13.22
87,439
-0.53(-3.89%)
Jan 13, 2017
13.75
13.75
13.75
0
-0.19(-1.39%)
Jan 12, 2017
14.19
14.19
13.66
13.95
43,671
-0.29(-2.05%)
Jan 11, 2017
14.00
14.48
14.00
14.24
111,932
+0.00(+0.00%)
Jan 10, 2017
13.80
14.29
13.66
14.24
57,394
+0.44(+3.17%)
Jan 09, 2017
14.39
14.39
13.75
13.80
73,819
-0.44(-3.07%)
Jan 06, 2017
14.68
14.68
14.09
14.24
53,037
-0.34(-2.33%)
Jan 05, 2017
15.16
15.16
14.39
14.58
34,451
-0.63(-4.15%)
Jan 04, 2017
14.97
15.36
14.77
15.21
80,093
+0.34(+2.29%)
Jan 03, 2017
14.87
14.97
14.48
14.87
117,392
+0.05(+0.33%)
Dec 30, 2016
14.82
14.82
14.82
0
-0.49(-3.17%)
Dec 29, 2016
15.31
15.31
14.97
15.31
33,086
+0.15(+0.96%)
Dec 28, 2016
15.31
15.55
14.97
15.16
45,195
-0.13(-0.83%)
Dec 27, 2016
15.48
15.63
14.95
15.29
25,607
+0.05(+0.32%)
Dec 23, 2016
15.24
15.24
15.24
0
-0.29(-1.86%)
Dec 22, 2016
15.48
15.63
15.14
15.53
41,892
+0.10(+0.62%)
Dec 21, 2016
15.60
15.72
15.39
15.43
75,019
-0.29(-1.84%)
Dec 20, 2016
15.53
15.77
15.14
15.72
70,901
+0.24(+1.56%)
Dec 19, 2016
15.14
15.63
15.14
15.48
69,889
+0.58(+3.88%)
Dec 16, 2016
15.34
15.58
14.81
14.90
298,175
-0.39(-2.52%)
Dec 15, 2016
15.34
15.72
15.10
15.29
87,756
-0.05(-0.31%)
Dec 14, 2016
15.58
15.77
15.20
15.34
40,830
-0.34(-2.15%)
Dec 13, 2016
15.92
16.06
15.53
15.67
53,357
-0.19(-1.22%)
Dec 12, 2016
15.96
16.25
15.72
15.87
66,528
-0.10(-0.60%)
Dec 09, 2016
16.40
16.45
15.77
15.96
49,666
-0.34(-2.07%)
Dec 08, 2016
15.67
16.45
15.41
16.30
106,571
+0.58(+3.68%)
Dec 07, 2016
15.34
15.87
15.19
15.72
85,495
+0.43(+2.84%)
Dec 06, 2016
15.34
15.43
14.90
15.29
83,527
+0.05(+0.32%)
Dec 05, 2016
15.34
15.72
15.24
15.24
137,941
+0.05(+0.32%)
Dec 02, 2016
15.00
15.34
14.81
15.19
92,336
+0.05(+0.32%)
Dec 01, 2016
14.95
15.14
14.61
15.14
77,879
+0.34(+2.28%)
Nov 30, 2016
15.29
15.48
14.81
14.81
101,699
-0.34(-2.23%)
Nov 29, 2016
15.29
15.67
14.95
15.14
118,177
-0.10(-0.63%)
Nov 28, 2016
15.53
15.53
14.81
15.24
61,285
-0.34(-2.17%)
Nov 25, 2016
15.43
15.67
15.14
15.58
31,355
+0.24(+1.57%)
Nov 23, 2016
15.34
15.34
15.34
0
-0.10(-0.63%)
Nov 22, 2016
14.61
15.53
14.37
15.43
100,338
+0.87(+5.96%)
Nov 21, 2016
14.66
14.76
14.28
14.57
92,179
+0.10(+0.67%)
Nov 18, 2016
14.42
14.66
14.28
14.47
90,698
+0.14(+1.01%)
Nov 17, 2016
14.76
14.76
14.23
14.32
82,528
-0.43(-2.94%)
Nov 16, 2016
14.23
14.81
14.23
14.76
78,841
+0.43(+3.03%)
Nov 15, 2016
14.71
14.81
12.81
14.32
68,629
-0.53(-3.57%)
Nov 14, 2016
13.89
15.10
13.89
14.85
196,624
+0.92(+6.57%)
Nov 11, 2016
12.83
14.04
12.83
13.94
198,558
+1.11(+8.65%)
Nov 10, 2016
13.12
13.26
12.01
12.83
269,770
-0.10(-0.75%)
Nov 09, 2016
12.15
12.97
12.01
12.93
170,319
+0.63(+5.10%)
Nov 08, 2016
12.20
12.64
12.06
12.30
119,476
+0.34(+2.82%)
Nov 07, 2016
12.01
12.30
11.86
11.96
139,453
+0.29(+2.48%)
Nov 04, 2016
11.33
11.86
11.29
11.67
93,274
+0.39(+3.42%)
Nov 03, 2016
11.00
11.29
10.95
11.29
103,538
+0.29(+2.63%)
Nov 02, 2016
11.00
11.45
10.71
11.00
168,434
+0.10(+0.89%)
Nov 01, 2016
11.09
11.24
10.71
10.90
71,052
-0.19(-1.74%)
Oct 31, 2016
11.38
11.38
10.85
11.09
114,474
-0.29(-2.54%)
Oct 28, 2016
11.00
11.48
10.95
11.38
86,731
+0.43(+3.96%)
Oct 27, 2016
11.53
11.91
10.90
10.95
66,778
-0.48(-4.22%)
Oct 26, 2016
11.38
11.96
11.33
11.43
133,783
-0.05(-0.42%)
Oct 25, 2016
12.01
12.06
11.43
11.48
60,344
-0.58(-4.80%)
Oct 24, 2016
11.72
12.20
11.62
12.06
79,353
+0.19(+1.63%)
Oct 21, 2016
12.06
12.35
11.86
11.86
56,349
-0.39(-3.15%)
Oct 20, 2016
12.35
12.35
12.01
12.25
47,699
-0.10(-0.78%)
Oct 19, 2016
12.35
12.49
11.00
12.35
176,708
+0.05(+0.39%)
Oct 18, 2016
12.54
12.59
12.20
12.30
73,969
-0.05(-0.39%)
Oct 17, 2016
12.54
12.64
12.30
12.35
68,162
-0.02(-0.16%)
Oct 14, 2016
12.58
12.70
12.26
12.37
45,497
-0.14(-1.16%)
Oct 13, 2016
12.80
13.03
12.42
12.51
98,062
-0.31(-2.41%)
Oct 12, 2016
12.88
13.47
12.74
12.82
86,712
-0.13(-1.04%)
Oct 11, 2016
13.36
13.36
12.89
12.95
135,234
-0.44(-3.31%)
Oct 10, 2016
13.14
13.49
13.14
13.40
101,166
+0.38(+2.89%)
Oct 07, 2016
13.49
13.49
12.95
13.02
133,097
-0.40(-2.95%)
Oct 06, 2016
13.34
13.62
13.09
13.42
47,500
+0.09(+0.65%)
Oct 05, 2016
13.29
13.49
13.14
13.33
92,291
+0.14(+1.10%)
Oct 04, 2016
13.31
13.67
13.07
13.19
88,529
-0.08(-0.58%)
Oct 03, 2016
13.42
13.49
13.14
13.26
71,215
-0.14(-1.08%)
Sep 30, 2016
13.36
13.51
13.19
13.41
86,006
+0.19(+1.46%)
Sep 29, 2016
13.71
13.84
13.21
13.22
82,308
-0.53(-3.86%)
Sep 28, 2016
13.18
13.88
13.18
13.75
211,421
+0.57(+4.32%)
Sep 27, 2016
13.24
13.58
13.06
13.18
99,247
-0.11(-0.79%)
Sep 26, 2016
13.48
13.72
13.24
13.28
90,608
-0.16(-1.21%)
Sep 23, 2016
13.77
13.86
13.41
13.44
106,499
-0.41(-2.97%)
Sep 22, 2016
13.70
13.88
13.58
13.86
78,308
+0.47(+3.50%)
Sep 21, 2016
13.41
14.27
13.06
13.39
106,209
+0.06(+0.43%)
Sep 20, 2016
14.18
14.49
13.32
13.33
66,887
-0.68(-4.85%)
Sep 19, 2016
13.72
14.83
13.53
14.01
158,878
+0.54(+4.05%)
Sep 16, 2016
13.45
13.78
13.35
13.46
137,713
-0.01(-0.07%)
Sep 15, 2016
13.02
13.62
12.89
13.47
89,124
+0.39(+3.00%)
Sep 14, 2016
12.95
13.20
12.86
13.08
71,039
+0.10(+0.74%)
Sep 13, 2016
13.09
13.25
12.87
12.99
97,542
-0.35(-2.65%)
Sep 12, 2016
13.21
13.47
13.01
13.34
86,451
+0.34(+2.65%)
Sep 09, 2016
13.71
13.96
12.98
12.99
82,193
-0.94(-6.73%)
Sep 08, 2016
13.74
13.95
13.72
13.93
65,693
+0.05(+0.34%)
Sep 07, 2016
13.82
14.18
13.62
13.88
90,758
+0.00(+0.00%)
Sep 06, 2016
14.07
14.25
13.68
13.88
83,139
-0.26(-1.83%)
Sep 02, 2016
14.04
14.14
14.14
14.14
67,454
+0.19(+1.37%)
Sep 01, 2016
13.43
13.97
13.30
13.95
146,528
+0.61(+4.59%)
Aug 31, 2016
13.60
13.73
13.27
13.34
120,961
-0.33(-2.38%)
Aug 30, 2016
13.51
13.86
13.40
13.66
71,483
+0.10(+0.70%)
Aug 29, 2016
13.82
13.83
13.52
13.57
54,839
-0.14(-1.05%)
Aug 26, 2016
13.38
13.78
13.35
13.71
77,552
+0.10(+0.70%)
Aug 25, 2016
13.57
13.84
13.10
13.62
74,137
-0.05(-0.35%)
Aug 24, 2016
13.36
13.67
13.30
13.66
63,378
+0.24(+1.78%)
Aug 23, 2016
13.32
13.57
13.23
13.43
53,979
+0.24(+1.81%)
Aug 22, 2016
13.05
13.32
13.01
13.19
76,728
+0.09(+0.66%)
Aug 19, 2016
13.15
13.36
12.86
13.10
39,236
-0.07(-0.51%)
Aug 18, 2016
12.82
13.20
12.82
13.17
60,138
+0.42(+3.30%)
Aug 17, 2016
12.72
13.21
12.62
12.75
76,426
-0.03(-0.22%)
Aug 16, 2016
13.04
13.25
12.73
12.77
48,775
-0.39(-2.98%)
Aug 15, 2016
13.05
13.41
12.96
13.17
50,556
+0.12(+0.95%)
Aug 12, 2016
13.06
13.21
12.89
13.04
35,600
-0.10(-0.73%)
Aug 11, 2016
13.18
13.43
12.97
13.14
78,922
+0.02(+0.15%)
Aug 10, 2016
13.20
13.46
13.07
13.12
52,073
-0.20(-1.51%)
Aug 09, 2016
13.40
13.59
13.01
13.32
74,573
+0.00(+0.00%)
Aug 08, 2016
13.04
13.60
12.94
13.32
76,660
+0.14(+1.09%)
Aug 05, 2016
13.14
13.49
12.52
13.18
65,955
+0.28(+2.15%)
Aug 04, 2016
12.77
13.22
12.77
12.90
55,469
+0.06(+0.45%)
Aug 03, 2016
11.92
12.98
11.52
12.84
91,536
+0.26(+2.05%)
Aug 02, 2016
13.23
13.23
12.58
12.58
62,104
-0.72(-5.39%)
Aug 01, 2016
13.05
13.51
12.86
13.30
104,029
+0.25(+1.90%)
Jul 29, 2016
12.72
13.13
12.63
13.05
75,466
+0.29(+2.25%)
Jul 28, 2016
13.11
13.11
12.74
12.77
28,842
-0.41(-3.12%)
Jul 27, 2016
13.07
13.96
12.96
13.18
100,667
+0.17(+1.32%)
Jul 26, 2016
13.21
13.48
12.94
13.00
64,264
-0.23(-1.73%)
Jul 25, 2016
13.08
13.46
13.07
13.23
64,040
+0.11(+0.88%)
Jul 22, 2016
13.04
13.19
12.99
13.12
25,864
+0.06(+0.44%)
Jul 21, 2016
13.16
13.28
13.00
13.06
52,200
-0.08(-0.58%)
Jul 20, 2016
13.04
13.35
13.04
13.14
48,983
+0.10(+0.73%)
Jul 19, 2016
13.25
13.31
12.99
13.04
54,440
-0.29(-2.15%)
Jul 18, 2016
13.71
13.87
13.24
13.33
98,611
-0.40(-2.92%)
Jul 15, 2016
13.66
13.78
13.50
13.73
62,476
+0.19(+1.41%)
Jul 14, 2016
13.54
13.65
13.32
13.54
59,042
+0.12(+0.93%)
Jul 13, 2016
13.43
13.54
12.59
13.42
100,042
+0.15(+1.15%)
Jul 12, 2016
13.15
13.50
12.78
13.26
75,347
+0.19(+1.46%)
Jul 11, 2016
13.10
13.27
12.80
13.07
114,291
+0.11(+0.81%)
Jul 08, 2016
12.52
13.05
12.37
12.97
113,999
+0.59(+4.79%)
Jul 07, 2016
12.40
12.58
12.22
12.37
52,935
+0.20(+1.65%)
Jul 05, 2016
12.13
12.29
11.81
12.17
84,110
-0.10(-0.78%)
Jul 01, 2016
12.24
12.27
12.27
12.27
75,193
-0.24(-1.91%)
Jun 30, 2016
11.98
12.51
11.73
12.51
99,869
+0.57(+4.81%)
Jun 29, 2016
11.47
11.94
11.33
11.93
105,952
+0.66(+5.85%)
Jun 28, 2016
11.41
11.61
11.21
11.27
85,135
+0.01(+0.08%)
Jun 27, 2016
11.94
11.94
11.18
11.26
118,965
-0.94(-7.68%)
Jun 24, 2016
12.02
12.54
12.02
12.20
169,139
-0.63(-4.94%)
Jun 23, 2016
12.72
13.04
12.32
12.84
103,399
+0.35(+2.80%)
Jun 22, 2016
12.47
12.59
12.18
12.49
62,803
+0.02(+0.15%)
Jun 21, 2016
12.52
12.73
12.22
12.47
87,577
-0.11(-0.90%)
Jun 20, 2016
12.51
12.74
12.31
12.58
99,538
+0.35(+2.86%)
Jun 17, 2016
12.08
12.47
11.92
12.23
258,401
+0.18(+1.49%)
Jun 16, 2016
11.79
12.28
11.51
12.05
86,286
+0.09(+0.71%)
Jun 15, 2016
11.61
12.10
11.43
11.96
88,029
+0.37(+3.18%)
Jun 14, 2016
11.84
11.91
11.50
11.60
63,806
-0.32(-2.70%)
Jun 13, 2016
11.40
12.09
11.36
11.92
121,895
+0.44(+3.88%)
Jun 10, 2016
11.88
11.88
11.38
11.47
69,585
-0.62(-5.09%)
Jun 09, 2016
12.12
12.18
11.93
12.09
68,704
-0.08(-0.62%)
Jun 08, 2016
12.23
12.29
11.98
12.16
108,327
+0.06(+0.47%)
Jun 07, 2016
11.98
12.52
11.98
12.11
75,043
-0.30(-2.44%)
Jun 06, 2016
11.74
12.51
11.57
12.41
150,731
+0.68(+5.81%)
Jun 03, 2016
12.14
12.28
11.72
11.73
135,716
-0.44(-3.65%)
Jun 02, 2016
12.17
12.41
11.95
12.17
97,246
-0.10(-0.85%)
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.