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, 2018
2.400
2.550
2.400
2.400
182,322
+0.00(+0.00%)
May 30, 2018
2.600
2.650
2.350
2.400
233,523
-0.20(-7.69%)
May 29, 2018
2.800
2.800
2.600
2.600
172,581
-0.20(-7.14%)
May 25, 2018
2.800
2.800
2.800
0
+0.00(+0.00%)
May 24, 2018
2.900
2.900
2.700
2.800
149,564
-0.05(-1.75%)
May 23, 2018
2.650
2.900
2.555
2.850
420,940
+0.30(+11.76%)
May 22, 2018
2.400
2.650
2.400
2.550
244,166
+0.15(+6.25%)
May 21, 2018
2.700
2.800
2.300
2.400
376,168
-0.30(-11.11%)
May 18, 2018
2.500
2.700
2.450
2.700
339,213
+0.10(+3.85%)
May 17, 2018
2.300
2.800
2.300
2.600
845,828
+0.33(+14.29%)
May 16, 2018
1.950
2.300
1.911
2.275
591,145
+0.38(+19.74%)
May 15, 2018
1.950
2.000
1.900
1.900
33,196
-0.04(-2.28%)
May 14, 2018
1.950
1.950
1.900
1.944
10,617
+0.04(+2.33%)
May 11, 2018
1.950
1.950
1.900
1.900
26,995
-0.05(-2.56%)
May 10, 2018
1.950
1.950
1.900
1.950
33,504
+0.00(+0.00%)
May 09, 2018
2.000
2.000
1.900
1.950
148,840
+0.00(+0.00%)
May 08, 2018
2.000
2.050
1.950
1.950
83,920
-0.10(-4.88%)
May 07, 2018
2.000
2.050
1.950
2.050
75,882
+0.10(+5.13%)
May 04, 2018
1.950
2.050
1.950
1.950
166,242
-0.10(-4.88%)
May 03, 2018
2.050
2.050
2.000
2.050
38,462
+0.00(+0.00%)
May 02, 2018
2.000
2.050
1.950
2.050
35,097
+0.05(+2.50%)
May 01, 2018
1.950
2.050
1.950
2.000
40,835
+0.05(+2.56%)
Apr 30, 2018
2.050
2.050
1.950
1.950
62,926
-0.05(-2.50%)
Apr 27, 2018
1.950
2.050
1.950
2.000
100,828
+0.00(+0.00%)
Apr 26, 2018
2.050
2.100
2.000
2.000
127,693
+0.00(+0.00%)
Apr 25, 2018
1.850
2.050
1.850
2.000
352,740
+0.15(+8.11%)
Apr 24, 2018
1.900
1.900
1.850
1.850
71,024
+0.00(+0.00%)
Apr 23, 2018
1.950
1.950
1.850
1.850
92,116
-0.10(-5.13%)
Apr 20, 2018
1.900
1.950
1.900
1.950
45,331
+0.00(+0.00%)
Apr 19, 2018
1.950
1.950
1.900
1.950
55,263
+0.05(+2.63%)
Apr 18, 2018
1.900
1.950
1.900
1.900
54,232
-0.05(-2.56%)
Apr 17, 2018
1.900
1.950
1.850
1.950
71,412
+0.05(+2.63%)
Apr 16, 2018
1.900
1.945
1.850
1.900
54,656
+0.05(+2.70%)
Apr 13, 2018
1.900
1.950
1.850
1.850
89,748
-0.07(-3.90%)
Apr 12, 2018
1.900
1.950
1.850
1.925
50,427
+0.07(+4.05%)
Apr 11, 2018
1.900
2.050
1.850
1.850
150,778
-0.10(-5.13%)
Apr 10, 2018
2.050
2.100
1.850
1.950
179,539
-0.10(-4.88%)
Apr 09, 2018
1.950
2.075
1.900
2.050
125,921
+0.10(+5.13%)
Apr 06, 2018
2.000
2.050
1.900
1.950
107,876
-0.05(-2.50%)
Apr 05, 2018
1.950
2.050
1.950
2.000
58,196
+0.05(+2.56%)
Apr 04, 2018
1.850
2.000
1.850
1.950
127,900
+0.10(+5.41%)
Apr 03, 2018
1.850
1.900
1.850
1.850
94,594
+0.00(+0.00%)
Apr 02, 2018
2.000
2.000
1.800
1.850
223,760
-0.15(-7.50%)
Mar 29, 2018
2.000
2.000
2.000
0
-0.05(-2.44%)
Mar 28, 2018
2.150
2.150
2.000
2.050
109,203
-0.10(-4.65%)
Mar 27, 2018
2.150
2.150
2.050
2.150
75,647
+0.02(+1.18%)
Mar 26, 2018
2.150
2.150
2.050
2.125
80,091
+0.08(+3.66%)
Mar 23, 2018
2.350
2.350
2.050
2.050
252,885
-0.25(-10.87%)
Mar 22, 2018
2.300
2.300
2.250
2.300
92,426
+0.05(+2.22%)
Mar 21, 2018
2.200
2.350
2.111
2.250
383,310
+0.15(+7.14%)
Mar 20, 2018
2.050
2.450
2.050
2.100
901,413
+0.05(+2.44%)
Mar 19, 2018
2.150
2.200
2.050
2.050
115,526
-0.10(-4.65%)
Mar 16, 2018
2.150
2.161
2.100
2.150
344,124
+0.05(+2.38%)
Mar 15, 2018
2.150
2.200
2.100
2.100
186,087
-0.05(-2.33%)
Mar 14, 2018
2.100
2.150
2.100
2.150
146,225
+0.10(+4.88%)
Mar 13, 2018
2.000
2.100
1.950
2.050
252,647
+0.10(+5.13%)
Mar 12, 2018
1.950
2.000
1.945
1.950
71,273
+0.05(+2.63%)
Mar 09, 2018
2.050
2.050
1.900
1.900
216,748
-0.10(-5.00%)
Mar 08, 2018
2.000
2.050
2.000
2.000
84,912
+0.00(+0.00%)
Mar 07, 2018
1.950
2.050
1.950
2.000
105,331
+0.02(+1.27%)
Mar 06, 2018
1.950
2.050
1.900
1.975
226,685
+0.03(+1.28%)
Mar 05, 2018
1.950
1.950
1.900
1.950
70,185
+0.02(+1.30%)
Mar 02, 2018
1.950
2.000
1.900
1.925
141,186
-0.02(-1.28%)
Mar 01, 2018
2.050
2.050
1.850
1.950
371,590
-0.05(-2.50%)
Feb 28, 2018
2.000
2.055
2.000
2.000
158,795
+0.00(+0.00%)
Feb 27, 2018
2.200
2.250
2.000
2.000
151,262
-0.20(-9.09%)
Feb 26, 2018
2.100
2.200
2.075
2.200
99,866
+0.12(+6.02%)
Feb 23, 2018
2.100
2.105
2.000
2.075
237,393
+0.03(+1.22%)
Feb 22, 2018
2.000
2.150
2.000
2.050
140,318
+0.05(+2.50%)
Feb 21, 2018
2.150
2.150
2.000
2.000
476,541
-0.15(-6.98%)
Feb 20, 2018
2.300
2.300
2.195
2.150
165,968
-0.10(-4.44%)
Feb 16, 2018
2.250
2.250
2.250
0
+0.15(+7.14%)
Feb 15, 2018
2.250
2.250
2.000
2.100
299,642
-0.10(-4.55%)
Feb 14, 2018
2.050
2.200
2.050
2.200
180,356
+0.15(+7.32%)
Feb 13, 2018
2.350
2.400
2.050
2.050
565,112
-0.30(-12.77%)
Feb 12, 2018
2.500
2.500
2.350
2.350
243,539
-0.15(-6.00%)
Feb 09, 2018
2.700
2.700
2.300
2.500
467,536
-0.15(-5.66%)
Feb 08, 2018
2.700
2.800
2.675
2.650
246,681
+0.00(+0.00%)
Feb 07, 2018
2.650
2.650
2.500
2.650
1,116,083
-0.55(-17.19%)
Feb 06, 2018
3.100
3.350
3.000
3.200
377,499
+0.05(+1.59%)
Feb 05, 2018
3.300
3.300
3.145
3.150
235,211
-0.20(-5.97%)
Feb 02, 2018
3.350
3.400
3.250
3.350
130,134
+0.05(+1.52%)
Feb 01, 2018
3.550
3.550
3.150
3.300
213,241
-0.20(-5.71%)
Jan 31, 2018
3.650
3.888
3.500
3.500
152,776
-0.12(-3.45%)
Jan 30, 2018
3.700
3.700
3.600
3.625
94,021
-0.12(-3.33%)
Jan 29, 2018
3.950
3.995
3.650
3.750
174,818
-0.10(-2.60%)
Jan 26, 2018
3.850
3.900
3.700
3.850
87,621
+0.05(+1.32%)
Jan 25, 2018
3.800
3.850
3.650
3.800
134,369
+0.05(+1.33%)
Jan 24, 2018
4.000
4.000
3.750
3.750
136,842
-0.20(-5.06%)
Jan 23, 2018
3.850
4.050
3.800
3.950
333,027
+0.15(+3.95%)
Jan 22, 2018
3.800
3.891
3.750
3.800
114,795
+0.05(+1.33%)
Jan 19, 2018
3.600
3.800
3.525
3.750
420,085
+0.15(+4.17%)
Jan 18, 2018
3.600
3.621
3.500
3.600
119,324
-0.05(-1.37%)
Jan 17, 2018
3.700
3.700
3.600
3.650
64,523
+0.00(+0.00%)
Jan 16, 2018
3.650
3.695
3.600
3.650
73,686
+0.05(+1.39%)
Jan 12, 2018
3.600
3.600
3.600
0
-0.10(-2.70%)
Jan 11, 2018
3.700
3.750
3.600
3.700
108,798
+0.03(+0.68%)
Jan 10, 2018
3.700
3.700
3.600
3.675
81,438
-0.03(-0.68%)
Jan 09, 2018
3.700
3.750
3.600
3.700
97,234
+0.00(+0.00%)
Jan 08, 2018
3.700
3.700
3.600
3.700
87,657
+0.05(+1.37%)
Jan 05, 2018
3.750
3.750
3.625
3.650
83,418
-0.08(-2.01%)
Jan 04, 2018
3.700
3.750
3.550
3.725
121,620
+0.08(+2.05%)
Jan 03, 2018
3.550
4.000
3.550
3.650
408,111
+0.15(+4.29%)
Jan 02, 2018
3.600
3.700
3.450
3.500
293,039
-0.05(-1.41%)
Dec 29, 2017
3.550
3.550
3.550
0
-0.05(-1.39%)
Dec 28, 2017
3.250
3.850
3.250
3.600
451,814
+0.33(+9.92%)
Dec 27, 2017
3.300
3.300
3.150
3.275
207,959
+0.02(+0.77%)
Dec 26, 2017
3.300
3.400
3.250
3.250
156,173
-0.10(-2.99%)
Dec 22, 2017
3.500
3.500
3.250
3.350
228,286
-0.10(-2.90%)
Dec 21, 2017
3.350
3.500
3.325
3.450
120,657
+0.05(+1.47%)
Dec 20, 2017
3.300
3.400
3.250
3.400
138,308
+0.15(+4.62%)
Dec 19, 2017
3.200
3.300
3.100
3.250
288,275
+0.00(+0.00%)
Dec 18, 2017
3.200
3.250
3.150
3.250
151,468
+0.10(+3.17%)
Dec 15, 2017
3.200
3.200
3.100
3.150
256,754
-0.05(-1.56%)
Dec 14, 2017
3.250
3.250
3.100
3.200
270,177
+0.00(+0.00%)
Dec 13, 2017
3.100
3.200
3.050
3.200
218,682
+0.10(+3.23%)
Dec 12, 2017
3.200
3.300
3.100
3.100
137,716
-0.07(-2.36%)
Dec 11, 2017
3.100
3.250
3.100
3.175
250,332
+0.12(+4.10%)
Dec 08, 2017
3.050
3.450
3.030
3.050
559,014
+0.05(+1.67%)
Dec 07, 2017
3.150
3.225
2.900
3.000
528,341
-0.10(-3.23%)
Dec 06, 2017
3.200
3.250
3.064
3.100
159,014
-0.10(-3.13%)
Dec 05, 2017
3.400
3.450
3.150
3.200
517,522
-0.15(-4.48%)
Dec 04, 2017
3.500
3.523
3.305
3.350
418,202
-0.15(-4.29%)
Dec 01, 2017
3.550
3.600
3.450
3.500
298,684
-0.05(-1.41%)
Nov 30, 2017
3.600
3.750
3.550
3.550
350,733
-0.05(-1.39%)
Nov 29, 2017
3.750
3.800
3.550
3.600
3,487,038
-0.20(-5.26%)
Nov 28, 2017
3.900
3.900
3.625
3.800
584,428
-0.05(-1.30%)
Nov 27, 2017
3.850
3.850
3.650
3.850
548,874
+0.05(+1.32%)
Nov 24, 2017
3.850
3.850
3.800
3.800
86,913
+0.05(+1.33%)
Nov 22, 2017
3.950
4.000
3.700
3.750
593,065
-0.40(-9.64%)
Nov 21, 2017
3.600
4.150
3.565
4.150
1,132,284
+0.55(+15.28%)
Nov 20, 2017
3.250
3.650
3.150
3.600
516,450
+0.35(+10.77%)
Nov 17, 2017
3.000
3.250
2.900
3.250
381,405
+0.30(+10.17%)
Nov 16, 2017
2.925
3.050
2.925
2.950
169,121
+0.03(+0.85%)
Nov 15, 2017
2.950
3.000
2.900
2.925
129,688
-0.03(-0.85%)
Nov 14, 2017
3.050
3.100
2.900
2.950
167,947
-0.10(-3.28%)
Nov 13, 2017
3.200
3.250
3.000
3.050
143,298
-0.15(-4.69%)
Nov 10, 2017
2.900
3.250
2.900
3.200
300,588
+0.28(+9.40%)
Nov 09, 2017
2.900
2.950
2.900
2.925
40,250
+0.00(+0.00%)
Nov 08, 2017
2.900
2.950
2.900
2.925
87,867
+0.00(+0.00%)
Nov 07, 2017
3.000
3.050
2.900
2.925
123,492
-0.08(-2.50%)
Nov 06, 2017
3.000
3.050
2.950
3.000
229,305
+0.02(+0.84%)
Nov 03, 2017
3.050
3.100
2.900
2.975
267,737
-0.05(-1.65%)
Nov 02, 2017
3.250
3.250
3.000
3.025
211,892
-0.18(-5.47%)
Nov 01, 2017
3.350
3.100
3.150
3.200
518,333
+0.10(+3.23%)
Oct 31, 2017
3.050
3.125
2.950
3.100
270,735
+0.10(+3.33%)
Oct 30, 2017
3.000
3.100
2.950
3.000
196,789
+0.00(+0.00%)
Oct 27, 2017
3.050
3.050
2.950
3.000
180,269
-0.05(-1.64%)
Oct 26, 2017
3.000
3.100
2.950
3.050
146,814
+0.02(+0.83%)
Oct 25, 2017
3.250
3.250
2.900
3.025
644,384
-0.20(-6.20%)
Oct 24, 2017
3.250
3.350
3.200
3.225
131,149
-0.02(-0.77%)
Oct 23, 2017
3.250
3.300
3.200
3.250
81,843
+0.05(+1.56%)
Oct 20, 2017
3.250
3.350
3.200
3.200
209,512
+0.00(+0.00%)
Oct 19, 2017
3.400
3.420
3.200
3.200
139,538
-0.20(-5.88%)
Oct 18, 2017
3.350
3.425
3.250
3.400
132,146
+0.05(+1.49%)
Oct 17, 2017
3.300
3.350
3.250
3.350
126,839
+0.05(+1.52%)
Oct 16, 2017
3.450
3.450
3.250
3.300
194,811
-0.10(-2.94%)
Oct 13, 2017
3.450
3.500
3.250
3.400
150,456
+0.00(+0.00%)
Oct 12, 2017
3.250
3.400
3.150
3.400
197,240
+0.20(+6.25%)
Oct 11, 2017
3.250
3.350
3.150
3.200
492,387
-0.05(-1.54%)
Oct 10, 2017
3.550
3.600
3.250
3.250
460,910
-0.35(-9.72%)
Oct 09, 2017
3.700
3.800
3.550
3.600
483,783
+0.00(+0.00%)
Oct 06, 2017
3.650
3.650
3.500
3.600
114,924
-0.02(-0.69%)
Oct 05, 2017
3.600
3.650
3.500
3.625
143,789
+0.02(+0.69%)
Oct 04, 2017
3.400
3.600
3.400
3.600
113,999
+0.20(+5.88%)
Oct 03, 2017
3.500
3.650
3.400
3.400
598,520
-0.10(-2.86%)
Oct 02, 2017
3.300
3.550
3.250
3.500
277,367
+0.25(+7.69%)
Sep 29, 2017
3.200
3.300
3.100
3.250
73,544
+0.00(+0.00%)
Sep 28, 2017
3.200
3.350
3.200
3.250
216,581
+0.05(+1.56%)
Sep 27, 2017
3.300
3.350
3.150
3.200
85,232
-0.05(-1.54%)
Sep 26, 2017
3.100
3.300
3.000
3.250
131,583
+0.15(+4.84%)
Sep 25, 2017
3.050
3.100
3.000
3.100
133,575
+0.10(+3.33%)
Sep 22, 2017
3.050
3.050
2.950
3.000
113,168
-0.05(-1.64%)
Sep 21, 2017
3.100
3.150
3.000
3.050
90,604
-0.03(-0.81%)
Sep 20, 2017
3.050
3.100
3.050
3.075
64,538
+0.08(+2.50%)
Sep 19, 2017
3.200
3.240
2.950
3.000
268,606
-0.20(-6.25%)
Sep 18, 2017
3.250
3.350
3.150
3.200
417,836
-0.05(-1.54%)
Sep 15, 2017
2.950
3.300
2.950
3.250
498,529
+0.30(+10.17%)
Sep 14, 2017
2.950
3.000
2.900
2.950
146,841
+0.00(+0.00%)
Sep 13, 2017
2.900
3.000
2.875
2.950
187,019
+0.05(+1.72%)
Sep 12, 2017
2.950
3.050
2.850
2.900
302,069
+0.00(+0.00%)
Sep 11, 2017
2.950
3.050
2.900
2.900
217,379
+0.05(+1.75%)
Sep 08, 2017
2.900
2.950
2.850
2.850
156,147
-0.05(-1.72%)
Sep 07, 2017
3.000
3.050
2.900
2.900
145,412
-0.10(-3.33%)
Sep 06, 2017
3.100
3.100
2.850
3.000
354,041
-0.05(-1.64%)
Sep 05, 2017
3.200
3.200
3.050
3.050
205,632
-0.10(-3.17%)
Sep 01, 2017
3.000
3.400
3.000
3.150
377,047
+0.15(+5.00%)
Aug 31, 2017
3.050
3.100
3.000
3.000
208,320
+0.00(+0.00%)
Aug 30, 2017
3.150
3.300
3.000
3.000
260,464
-0.20(-6.25%)
Aug 29, 2017
3.350
3.400
3.150
3.200
184,577
-0.10(-3.03%)
Aug 28, 2017
3.550
3.550
3.300
3.300
126,808
-0.20(-5.71%)
Aug 25, 2017
3.350
3.600
3.300
3.500
263,195
+0.20(+6.06%)
Aug 24, 2017
3.400
3.450
3.300
3.300
155,501
-0.05(-1.49%)
Aug 23, 2017
3.550
3.600
3.350
3.350
135,771
-0.15(-4.29%)
Aug 22, 2017
3.300
3.700
3.300
3.500
280,237
+0.20(+6.06%)
Aug 21, 2017
3.350
3.400
3.250
3.300
189,774
-0.05(-1.49%)
Aug 18, 2017
3.400
3.450
3.250
3.350
252,115
+0.00(+0.00%)
Aug 17, 2017
3.850
3.900
3.350
3.350
439,795
-0.40(-10.67%)
Aug 16, 2017
4.050
4.150
3.750
3.750
501,702
-0.25(-6.25%)
Aug 15, 2017
4.350
4.450
3.900
4.000
550,534
-0.40(-9.09%)
Aug 14, 2017
4.250
4.600
4.100
4.400
911,061
+0.35(+8.64%)
Aug 11, 2017
5.450
5.512
3.850
4.050
1,445,946
-3.40(-45.64%)
Aug 10, 2017
7.650
7.650
7.350
7.450
107,554
-0.20(-2.61%)
Aug 09, 2017
7.800
7.850
7.550
7.650
141,601
-0.15(-1.92%)
Aug 08, 2017
7.850
8.000
7.750
7.800
66,344
-0.05(-0.64%)
Aug 07, 2017
7.900
7.900
7.675
7.850
104,446
-0.05(-0.63%)
Aug 04, 2017
7.850
7.900
7.800
7.900
95,561
+0.05(+0.64%)
Aug 03, 2017
7.850
7.950
7.800
7.850
50,098
-0.05(-0.63%)
Aug 02, 2017
8.000
8.050
7.800
7.900
163,051
-0.10(-1.25%)
Aug 01, 2017
7.950
8.000
7.800
8.000
57,951
+0.10(+1.27%)
Jul 31, 2017
7.900
8.050
7.750
7.900
97,023
-0.05(-0.63%)
Jul 28, 2017
7.900
8.025
7.900
7.950
53,166
+0.00(+0.00%)
Jul 27, 2017
8.000
8.200
7.900
7.950
63,871
-0.10(-1.24%)
Jul 26, 2017
8.100
8.200
7.900
8.050
72,745
-0.05(-0.62%)
Jul 25, 2017
7.850
8.150
7.822
8.100
91,839
+0.30(+3.85%)
Jul 24, 2017
8.000
8.062
7.775
7.800
148,901
-0.15(-1.89%)
Jul 21, 2017
8.150
8.200
7.950
7.950
218,525
-0.15(-1.85%)
Jul 20, 2017
8.150
8.250
8.050
8.100
124,164
-0.05(-0.61%)
Jul 19, 2017
8.100
8.250
8.100
8.150
67,410
+0.05(+0.62%)
Jul 18, 2017
8.150
8.250
8.050
8.100
90,915
-0.10(-1.22%)
Jul 17, 2017
8.100
8.300
8.050
8.200
101,661
+0.10(+1.23%)
Jul 14, 2017
8.100
8.150
8.050
8.100
80,439
-0.05(-0.61%)
Jul 13, 2017
8.050
8.200
7.800
8.150
150,105
+0.25(+3.16%)
Jul 12, 2017
8.250
8.350
7.750
7.900
166,792
-0.35(-4.24%)
Jul 11, 2017
8.200
8.400
8.050
8.250
67,374
+0.07(+0.92%)
Jul 10, 2017
8.300
8.450
8.050
8.175
60,431
-0.17(-2.10%)
Jul 07, 2017
7.900
8.450
7.900
8.350
92,528
+0.45(+5.70%)
Jul 06, 2017
8.150
8.250
7.900
7.900
167,181
-0.25(-3.07%)
Jul 05, 2017
8.450
8.500
8.150
8.150
105,267
-0.40(-4.68%)
Jul 03, 2017
8.500
8.600
8.300
8.550
78,160
+0.00(+0.00%)
Jun 30, 2017
8.500
8.650
8.450
8.550
141,465
+0.05(+0.59%)
Jun 29, 2017
8.400
8.700
8.350
8.500
140,309
+0.10(+1.19%)
Jun 28, 2017
8.450
8.700
8.150
8.400
185,994
+0.02(+0.24%)
Jun 27, 2017
8.429
8.774
8.281
8.380
225,712
+0.25(+3.03%)
Jun 26, 2017
7.739
8.281
7.690
8.134
246,582
+0.49(+6.45%)
Jun 23, 2017
7.788
7.986
7.591
7.641
2,424,555
-0.10(-1.27%)
Jun 22, 2017
7.690
8.084
7.690
7.739
245,810
+0.05(+0.64%)
Jun 21, 2017
7.690
7.936
7.542
7.690
204,802
+0.00(+0.00%)
Jun 20, 2017
7.838
7.879
7.690
7.690
115,476
-0.20(-2.50%)
Jun 19, 2017
7.690
8.035
7.641
7.887
186,686
+0.15(+1.91%)
Jun 16, 2017
7.838
7.838
7.542
7.739
205,148
-0.15(-1.87%)
Jun 15, 2017
7.838
7.936
7.739
7.887
80,070
+0.00(+0.00%)
Jun 14, 2017
8.084
8.084
7.788
7.887
137,805
-0.20(-2.44%)
Jun 13, 2017
8.232
8.232
7.936
8.084
149,850
-0.05(-0.61%)
Jun 12, 2017
7.887
8.232
7.690
8.134
187,411
+0.25(+3.12%)
Jun 09, 2017
7.936
7.986
7.690
7.887
92,793
+0.00(+0.00%)
Jun 08, 2017
7.788
8.134
7.690
7.887
99,033
+0.15(+1.91%)
Jun 07, 2017
7.690
7.887
7.443
7.739
124,350
+0.05(+0.64%)
Jun 06, 2017
7.591
7.838
7.493
7.690
171,107
+0.10(+1.30%)
Jun 05, 2017
7.936
8.035
7.542
7.591
594,298
-0.39(-4.94%)
Jun 02, 2017
8.084
8.183
7.912
7.986
105,988
-0.05(-0.61%)
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.