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
Miragen Therapeutics Inc
(NQ:
MGEN
)
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
7.240
7.417
7.040
7.070
67,871
-0.20(-2.75%)
May 30, 2018
7.100
7.440
6.961
7.270
94,349
+0.18(+2.54%)
May 29, 2018
6.960
7.160
6.820
7.090
59,322
+0.12(+1.72%)
May 25, 2018
6.970
6.970
6.970
0
+0.11(+1.60%)
May 24, 2018
7.200
7.230
6.750
6.860
187,247
-0.36(-4.99%)
May 23, 2018
7.240
7.425
7.200
7.220
51,000
-0.03(-0.41%)
May 22, 2018
7.480
7.510
7.200
7.250
85,080
-0.23(-3.07%)
May 21, 2018
7.550
7.580
7.231
7.480
116,076
+0.01(+0.13%)
May 18, 2018
7.520
7.580
7.399
7.470
156,018
+0.04(+0.54%)
May 17, 2018
7.520
7.610
7.271
7.430
182,311
-0.08(-1.07%)
May 16, 2018
7.540
7.540
7.360
7.510
147,753
+0.01(+0.13%)
May 15, 2018
7.710
7.710
7.440
7.500
143,289
-0.21(-2.72%)
May 14, 2018
7.660
7.740
7.543
7.710
174,479
+0.02(+0.26%)
May 11, 2018
7.490
7.700
7.450
7.690
136,594
+0.18(+2.40%)
May 10, 2018
7.670
7.770
7.450
7.510
279,624
-0.05(-0.66%)
May 09, 2018
7.550
7.740
7.360
7.560
226,438
+0.01(+0.13%)
May 08, 2018
7.530
7.600
7.280
7.550
98,157
+0.00(+0.00%)
May 07, 2018
7.550
7.715
7.500
7.550
260,899
+0.11(+1.48%)
May 04, 2018
7.250
7.680
7.250
7.440
136,498
+0.14(+1.92%)
May 03, 2018
7.330
7.360
6.980
7.300
140,193
+0.06(+0.83%)
May 02, 2018
6.890
7.360
6.840
7.240
149,739
+0.35(+5.08%)
May 01, 2018
6.820
6.950
6.510
6.890
98,217
+0.03(+0.44%)
Apr 30, 2018
6.950
6.950
6.670
6.860
64,705
-0.06(-0.87%)
Apr 27, 2018
6.930
7.010
6.770
6.920
71,918
-0.01(-0.14%)
Apr 26, 2018
6.650
7.079
6.600
6.930
223,222
+0.31(+4.68%)
Apr 25, 2018
6.460
6.730
6.350
6.620
82,173
+0.20(+3.12%)
Apr 24, 2018
6.730
6.750
6.370
6.420
58,753
-0.28(-4.18%)
Apr 23, 2018
6.390
6.850
6.390
6.700
155,970
+0.31(+4.85%)
Apr 20, 2018
6.470
6.610
6.330
6.390
88,731
-0.10(-1.54%)
Apr 19, 2018
6.610
6.740
6.470
6.490
66,589
-0.11(-1.67%)
Apr 18, 2018
6.420
6.655
6.300
6.600
136,347
+0.18(+2.80%)
Apr 17, 2018
6.640
6.690
6.250
6.420
239,147
-0.22(-3.31%)
Apr 16, 2018
6.530
6.750
6.420
6.640
86,178
+0.17(+2.63%)
Apr 13, 2018
7.080
7.080
6.340
6.470
208,931
-0.60(-8.49%)
Apr 12, 2018
7.140
7.140
6.840
7.070
160,791
-0.03(-0.42%)
Apr 11, 2018
6.810
7.200
6.670
7.100
83,795
+0.27(+3.95%)
Apr 10, 2018
6.760
6.925
6.570
6.830
105,465
+0.18(+2.71%)
Apr 09, 2018
6.580
6.749
6.350
6.650
150,097
+0.15(+2.31%)
Apr 06, 2018
6.790
6.845
6.340
6.500
219,209
-0.37(-5.39%)
Apr 05, 2018
6.900
6.970
6.690
6.870
171,710
+0.07(+1.03%)
Apr 04, 2018
6.630
6.920
6.250
6.800
301,379
+0.01(+0.15%)
Apr 03, 2018
6.590
6.920
6.130
6.790
455,999
+0.28(+4.30%)
Apr 02, 2018
7.000
7.021
6.210
6.510
403,128
-0.50(-7.13%)
Mar 29, 2018
7.010
7.010
7.010
0
+0.19(+2.79%)
Mar 28, 2018
7.040
7.220
6.720
6.820
218,097
-0.20(-2.85%)
Mar 27, 2018
7.490
7.680
7.000
7.020
303,040
-0.49(-6.52%)
Mar 26, 2018
7.240
7.620
6.670
7.510
439,146
+0.40(+5.63%)
Mar 23, 2018
7.620
7.700
7.080
7.110
365,582
-0.50(-6.57%)
Mar 22, 2018
7.650
8.199
7.565
7.610
700,520
+0.10(+1.33%)
Mar 21, 2018
7.590
7.760
7.400
7.510
247,658
-0.08(-1.05%)
Mar 20, 2018
7.590
7.630
7.320
7.590
286,187
+0.04(+0.53%)
Mar 19, 2018
7.650
7.790
7.335
7.550
442,426
+0.10(+1.34%)
Mar 16, 2018
7.220
7.600
7.190
7.450
686,999
+0.21(+2.90%)
Mar 15, 2018
7.260
7.460
6.790
7.240
372,001
+0.19(+2.70%)
Mar 14, 2018
7.040
7.252
6.950
7.050
241,295
+0.03(+0.43%)
Mar 13, 2018
7.070
7.234
6.690
7.020
213,283
-0.06(-0.85%)
Mar 12, 2018
7.020
7.500
6.800
7.080
296,312
+0.22(+3.21%)
Mar 09, 2018
6.910
7.400
6.760
6.860
530,564
+0.42(+6.52%)
Mar 08, 2018
6.200
6.490
6.110
6.440
145,379
+0.29(+4.72%)
Mar 07, 2018
6.140
6.330
6.080
6.150
103,324
-0.08(-1.28%)
Mar 06, 2018
6.320
6.330
6.010
6.230
128,262
-0.09(-1.42%)
Mar 05, 2018
5.870
6.350
5.850
6.320
208,102
+0.46(+7.85%)
Mar 02, 2018
5.680
5.900
5.600
5.860
118,627
+0.15(+2.63%)
Mar 01, 2018
5.510
5.980
5.510
5.710
205,495
+0.16(+2.88%)
Feb 28, 2018
5.580
5.675
5.500
5.550
131,661
-0.02(-0.36%)
Feb 27, 2018
5.600
5.680
5.435
5.570
131,126
-0.05(-0.89%)
Feb 26, 2018
5.560
5.690
5.500
5.620
141,692
+0.05(+0.90%)
Feb 23, 2018
5.500
5.600
5.361
5.570
102,005
+0.09(+1.64%)
Feb 22, 2018
5.460
5.550
5.460
5.480
130,200
+0.08(+1.48%)
Feb 21, 2018
5.500
5.580
5.390
5.400
227,126
-0.11(-2.00%)
Feb 20, 2018
5.600
5.630
5.500
5.510
82,634
-0.10(-1.78%)
Feb 16, 2018
5.610
5.610
5.610
0
+0.02(+0.36%)
Feb 15, 2018
5.910
5.930
5.540
5.590
319,556
-0.23(-3.95%)
Feb 14, 2018
5.550
5.965
5.500
5.820
291,758
+0.32(+5.82%)
Feb 13, 2018
5.470
5.660
5.439
5.500
236,096
+0.00(+0.00%)
Feb 12, 2018
5.490
5.670
5.330
5.500
743,907
+0.12(+2.23%)
Feb 09, 2018
5.250
5.480
5.010
5.380
3,044,174
-1.14(-17.48%)
Feb 08, 2018
7.160
7.310
6.400
6.520
668,613
-0.47(-6.72%)
Feb 07, 2018
7.430
7.430
6.980
6.990
286,081
-0.47(-6.30%)
Feb 06, 2018
7.710
7.710
6.850
7.460
283,153
-0.38(-4.85%)
Feb 05, 2018
8.250
8.290
7.980
7.840
189,888
-0.76(-8.84%)
Feb 02, 2018
8.060
8.940
8.000
8.600
320,948
+0.62(+7.77%)
Feb 01, 2018
7.500
8.110
7.250
7.980
174,506
+0.48(+6.40%)
Jan 31, 2018
8.120
8.120
7.351
7.500
258,892
-0.64(-7.86%)
Jan 30, 2018
7.720
8.420
7.720
8.140
133,844
+0.40(+5.17%)
Jan 29, 2018
8.490
8.650
7.690
7.740
179,044
-0.84(-9.79%)
Jan 26, 2018
8.560
8.670
8.370
8.580
73,052
+0.05(+0.59%)
Jan 25, 2018
8.420
8.600
8.330
8.530
83,104
+0.16(+1.91%)
Jan 24, 2018
8.120
8.410
8.090
8.370
116,112
+0.26(+3.21%)
Jan 23, 2018
8.130
8.398
8.000
8.110
72,828
-0.02(-0.25%)
Jan 22, 2018
8.100
8.290
8.020
8.130
79,863
+0.09(+1.12%)
Jan 19, 2018
7.920
8.240
7.826
8.040
80,657
+0.12(+1.52%)
Jan 18, 2018
8.130
8.130
7.750
7.920
140,801
-0.21(-2.58%)
Jan 17, 2018
8.250
8.250
7.640
8.130
226,162
-0.15(-1.81%)
Jan 16, 2018
9.000
9.010
8.219
8.280
149,107
-0.63(-7.07%)
Jan 12, 2018
8.910
8.910
8.910
0
+0.35(+4.09%)
Jan 11, 2018
8.560
8.809
8.450
8.560
110,840
+0.03(+0.35%)
Jan 10, 2018
8.550
8.355
8.530
67,634
+0.15(+1.79%)
Jan 09, 2018
8.400
8.580
7.760
8.380
251,500
-0.18(-2.10%)
Jan 08, 2018
9.100
9.177
8.460
8.560
193,820
-0.54(-5.93%)
Jan 05, 2018
9.910
10.38
8.910
9.100
384,593
-0.63(-6.47%)
Jan 04, 2018
9.680
9.870
9.400
9.730
161,642
+0.01(+0.10%)
Jan 03, 2018
10.30
10.30
9.600
9.720
197,717
-0.59(-5.72%)
Jan 02, 2018
9.750
10.38
9.500
10.31
275,367
-0.12(-1.15%)
Dec 29, 2017
10.43
10.43
10.43
0
-0.07(-0.67%)
Dec 28, 2017
10.45
10.66
10.18
10.50
145,432
+0.04(+0.38%)
Dec 27, 2017
9.640
10.40
9.530
10.46
196,846
+0.83(+8.62%)
Dec 26, 2017
9.700
9.789
9.000
9.630
477,282
-0.81(-7.76%)
Dec 22, 2017
9.670
10.56
9.200
10.44
1,032,838
+1.23(+13.36%)
Dec 21, 2017
9.440
9.800
8.668
9.210
796,935
+0.25(+2.79%)
Dec 20, 2017
7.850
9.310
7.800
8.960
1,249,413
+1.08(+13.71%)
Dec 19, 2017
8.010
8.156
7.800
7.880
117,803
-0.13(-1.62%)
Dec 18, 2017
8.130
8.180
7.890
8.010
202,510
+0.03(+0.38%)
Dec 15, 2017
8.000
8.150
7.871
7.980
285,572
+0.04(+0.50%)
Dec 14, 2017
7.590
8.230
7.570
7.940
500,753
+0.39(+5.17%)
Dec 13, 2017
7.400
7.690
7.360
7.550
134,584
+0.18(+2.44%)
Dec 12, 2017
7.670
7.970
7.340
7.370
201,131
-0.33(-4.29%)
Dec 11, 2017
8.010
8.260
7.630
7.700
83,838
-0.30(-3.75%)
Dec 08, 2017
7.990
8.090
7.820
8.000
101,216
+0.01(+0.13%)
Dec 07, 2017
7.700
8.060
7.670
7.990
114,536
+0.30(+3.90%)
Dec 06, 2017
7.740
7.849
7.540
7.690
103,969
-0.04(-0.52%)
Dec 05, 2017
7.600
8.110
7.550
7.730
113,152
+0.05(+0.65%)
Dec 04, 2017
8.010
8.175
7.350
7.680
271,832
-0.33(-4.12%)
Dec 01, 2017
7.980
8.211
7.920
8.010
61,967
+0.04(+0.50%)
Nov 30, 2017
7.740
8.210
7.740
7.970
71,960
+0.19(+2.44%)
Nov 29, 2017
8.070
8.220
7.740
7.780
65,078
-0.28(-3.47%)
Nov 28, 2017
8.000
8.276
7.810
8.060
68,566
+0.07(+0.88%)
Nov 27, 2017
7.970
8.320
7.900
7.990
41,211
+0.00(+0.00%)
Nov 24, 2017
7.900
8.180
7.840
7.990
50,640
-0.05(-0.62%)
Nov 22, 2017
7.700
8.110
7.700
8.040
108,839
+0.30(+3.88%)
Nov 21, 2017
7.530
8.100
7.530
7.740
96,933
+0.13(+1.71%)
Nov 20, 2017
7.650
7.830
7.540
7.610
54,654
-0.02(-0.26%)
Nov 17, 2017
7.370
7.820
7.360
7.630
49,013
+0.19(+2.55%)
Nov 16, 2017
7.120
7.590
7.120
7.440
65,725
+0.36(+5.08%)
Nov 15, 2017
7.010
7.386
6.751
7.080
62,169
-0.01(-0.14%)
Nov 14, 2017
7.000
7.200
6.021
7.090
76,152
-0.06(-0.84%)
Nov 13, 2017
7.730
7.790
7.010
7.150
114,717
-0.58(-7.50%)
Nov 10, 2017
7.950
7.950
7.490
7.730
92,002
-0.22(-2.77%)
Nov 09, 2017
8.000
8.130
7.644
7.950
61,058
-0.03(-0.38%)
Nov 08, 2017
7.670
8.090
7.580
7.980
61,190
+0.18(+2.31%)
Nov 07, 2017
8.020
8.020
7.527
7.800
104,186
-0.21(-2.62%)
Nov 06, 2017
8.080
8.340
7.920
8.010
30,875
-0.05(-0.62%)
Nov 03, 2017
8.080
8.180
7.800
8.060
49,353
-0.01(-0.12%)
Nov 02, 2017
8.340
8.476
7.990
8.070
63,288
-0.31(-3.70%)
Nov 01, 2017
8.210
8.520
8.210
8.380
40,741
+0.10(+1.21%)
Oct 31, 2017
8.400
8.490
8.060
8.280
55,192
-0.04(-0.48%)
Oct 30, 2017
8.408
8.408
8.020
8.320
58,113
+0.03(+0.36%)
Oct 27, 2017
7.890
8.370
7.560
8.290
91,959
+0.23(+2.92%)
Oct 26, 2017
8.200
8.355
7.760
8.055
85,671
-0.09(-1.04%)
Oct 25, 2017
8.950
9.180
7.250
8.140
214,337
-0.82(-9.15%)
Oct 24, 2017
9.010
9.300
8.910
8.960
78,982
-0.11(-1.21%)
Oct 23, 2017
9.600
9.880
8.910
9.070
74,718
-0.35(-3.72%)
Oct 20, 2017
9.100
9.520
8.900
9.420
232,402
+0.44(+4.90%)
Oct 19, 2017
8.980
9.170
8.920
8.980
29,014
-0.04(-0.44%)
Oct 18, 2017
9.100
9.319
8.910
9.020
58,159
+0.03(+0.33%)
Oct 17, 2017
9.500
9.500
8.770
8.990
106,055
-0.37(-3.95%)
Oct 16, 2017
9.520
9.526
9.320
9.360
44,474
-0.06(-0.64%)
Oct 13, 2017
10.40
10.40
9.380
9.420
121,242
+0.21(+2.28%)
Oct 12, 2017
9.400
9.430
9.170
9.210
28,093
-0.18(-1.92%)
Oct 11, 2017
9.500
9.590
9.250
9.390
44,917
-0.14(-1.47%)
Oct 10, 2017
9.500
9.801
9.170
9.530
35,570
+0.19(+2.03%)
Oct 09, 2017
9.540
9.940
9.250
9.340
30,225
-0.10(-1.06%)
Oct 06, 2017
9.200
9.708
9.200
9.440
32,321
+0.20(+2.16%)
Oct 05, 2017
9.790
9.840
9.200
9.240
56,135
-0.49(-5.04%)
Oct 04, 2017
10.02
10.10
9.700
9.730
80,254
-0.24(-2.41%)
Oct 03, 2017
10.52
10.69
9.650
9.970
171,200
-0.28(-2.73%)
Oct 02, 2017
9.930
10.72
9.660
10.25
419,460
+1.10(+12.02%)
Sep 29, 2017
8.970
9.400
8.690
9.150
356,513
+0.32(+3.62%)
Sep 28, 2017
9.030
9.230
8.730
8.830
60,118
-0.14(-1.56%)
Sep 27, 2017
8.730
9.240
7.731
8.970
36,338
+0.21(+2.40%)
Sep 26, 2017
8.950
8.978
8.590
8.760
44,378
-0.18(-2.01%)
Sep 25, 2017
8.990
9.210
8.890
8.940
66,075
-0.05(-0.56%)
Sep 22, 2017
8.940
9.050
8.935
8.990
36,213
+0.05(+0.56%)
Sep 21, 2017
9.000
9.075
8.930
8.940
19,023
-0.05(-0.56%)
Sep 20, 2017
8.750
9.020
8.670
8.990
46,670
+0.23(+2.63%)
Sep 19, 2017
8.760
8.780
8.550
8.760
75,415
+0.02(+0.23%)
Sep 18, 2017
8.830
8.990
8.640
8.740
58,669
-0.10(-1.13%)
Sep 15, 2017
9.200
9.380
8.840
8.840
239,879
-0.33(-3.60%)
Sep 14, 2017
9.150
9.260
9.150
9.170
33,849
+0.02(+0.22%)
Sep 13, 2017
9.120
9.238
9.010
9.150
52,703
-0.02(-0.22%)
Sep 12, 2017
9.270
9.320
9.100
9.170
52,295
-0.13(-1.40%)
Sep 11, 2017
9.260
9.340
9.110
9.300
107,458
+0.17(+1.86%)
Sep 08, 2017
9.230
9.360
9.120
9.130
127,732
-0.08(-0.87%)
Sep 07, 2017
9.050
9.230
9.010
9.210
121,297
+0.21(+2.33%)
Sep 06, 2017
9.010
9.050
8.840
9.000
114,737
+0.04(+0.45%)
Sep 05, 2017
8.920
9.050
8.840
8.960
73,650
+0.07(+0.79%)
Sep 01, 2017
9.000
9.110
8.750
8.890
72,840
-0.11(-1.22%)
Aug 31, 2017
9.120
9.439
8.700
9.000
183,520
-0.26(-2.81%)
Aug 30, 2017
8.640
9.270
8.410
9.260
117,254
+0.58(+6.68%)
Aug 29, 2017
8.840
8.900
8.600
8.680
27,399
-0.17(-1.92%)
Aug 28, 2017
8.260
9.000
8.154
8.850
36,276
+0.63(+7.66%)
Aug 25, 2017
8.250
8.340
7.670
8.220
81,135
-0.04(-0.48%)
Aug 24, 2017
8.480
8.480
8.200
8.260
45,325
-0.30(-3.50%)
Aug 23, 2017
9.400
9.451
8.340
8.560
112,113
-0.84(-8.94%)
Aug 22, 2017
9.830
10.00
9.330
9.400
57,504
-0.45(-4.57%)
Aug 21, 2017
10.00
10.00
9.330
9.850
93,765
-0.02(-0.20%)
Aug 18, 2017
9.100
9.900
9.100
9.870
281,758
+0.42(+4.44%)
Aug 17, 2017
9.470
9.790
9.250
9.450
50,493
-0.17(-1.77%)
Aug 16, 2017
9.650
9.750
9.530
9.620
38,511
+0.01(+0.10%)
Aug 15, 2017
9.700
9.720
9.210
9.610
37,443
-0.11(-1.13%)
Aug 14, 2017
11.25
11.30
9.800
9.720
186,441
-1.84(-15.92%)
Aug 11, 2017
11.04
11.64
10.88
11.56
46,008
+0.44(+3.96%)
Aug 10, 2017
11.13
11.21
10.49
11.12
42,323
-0.13(-1.16%)
Aug 09, 2017
12.70
12.71
10.72
11.25
65,988
-1.63(-12.66%)
Aug 08, 2017
13.41
13.67
12.82
12.88
10,308
-0.58(-4.31%)
Aug 07, 2017
13.59
13.98
13.08
13.46
17,272
-0.07(-0.52%)
Aug 04, 2017
13.40
13.84
13.40
13.53
22,413
+0.18(+1.35%)
Aug 03, 2017
13.52
13.52
12.93
13.35
18,252
+0.13(+0.98%)
Aug 02, 2017
13.81
13.81
13.10
13.22
8,418
-0.54(-3.92%)
Aug 01, 2017
13.65
14.12
13.65
13.76
8,892
+0.08(+0.58%)
Jul 31, 2017
13.65
14.70
13.62
13.68
30,690
+0.09(+0.66%)
Jul 28, 2017
14.14
14.49
13.59
13.59
37,162
-0.59(-4.16%)
Jul 27, 2017
14.30
14.94
14.07
14.18
12,135
-0.21(-1.46%)
Jul 26, 2017
14.30
14.64
14.22
14.39
10,618
+0.12(+0.84%)
Jul 25, 2017
14.97
14.97
14.22
14.27
39,363
-0.36(-2.46%)
Jul 24, 2017
14.43
15.08
14.11
14.63
26,639
+0.30(+2.09%)
Jul 21, 2017
14.80
14.80
14.10
14.33
37,119
-0.15(-1.04%)
Jul 20, 2017
14.72
14.83
14.28
14.48
35,991
-0.13(-0.89%)
Jul 19, 2017
15.04
15.04
14.39
14.61
33,836
-0.44(-2.92%)
Jul 18, 2017
15.23
15.23
14.81
15.05
24,876
-0.10(-0.66%)
Jul 17, 2017
15.03
15.91
15.03
15.15
30,147
+0.26(+1.75%)
Jul 14, 2017
14.89
15.16
14.81
14.89
33,070
+0.21(+1.43%)
Jul 13, 2017
15.00
15.45
14.41
14.68
64,028
-0.31(-2.07%)
Jul 12, 2017
15.14
15.22
14.37
14.99
95,980
+0.25(+1.70%)
Jul 11, 2017
14.80
15.00
13.85
14.74
116,803
+0.07(+0.48%)
Jul 10, 2017
13.04
14.84
12.72
14.67
113,579
+1.64(+12.59%)
Jul 07, 2017
13.19
12.40
13.03
76,534
+0.15(+1.16%)
Jul 06, 2017
13.18
13.50
12.05
12.88
43,932
-0.08(-0.62%)
Jul 05, 2017
12.97
12.97
12.22
12.96
33,211
+0.15(+1.17%)
Jul 03, 2017
12.78
13.02
11.10
12.81
37,633
-0.12(-0.93%)
Jun 30, 2017
12.46
13.15
12.46
12.93
81,717
-0.07(-0.54%)
Jun 29, 2017
11.71
13.00
10.17
13.00
105,034
+0.94(+7.79%)
Jun 28, 2017
11.31
12.25
11.00
12.06
70,693
+0.39(+3.34%)
Jun 27, 2017
10.24
12.28
10.24
11.67
107,919
+0.96(+8.96%)
Jun 26, 2017
8.240
10.97
8.200
10.71
136,579
+2.05(+23.67%)
Jun 23, 2017
8.660
7.480
8.660
1,194,428
+0.78(+9.90%)
Jun 22, 2017
8.360
8.630
7.388
7.880
103,815
-0.47(-5.63%)
Jun 21, 2017
9.240
9.830
8.240
8.350
83,011
-0.81(-8.84%)
Jun 20, 2017
9.200
9.595
8.950
9.160
19,174
-0.07(-0.76%)
Jun 19, 2017
9.500
9.800
8.940
9.230
39,553
-0.05(-0.54%)
Jun 16, 2017
9.050
9.450
9.050
9.280
39,385
+0.28(+3.11%)
Jun 15, 2017
9.050
9.400
8.800
9.000
38,943
+0.10(+1.12%)
Jun 14, 2017
9.660
9.830
8.760
8.900
33,074
-0.60(-6.32%)
Jun 13, 2017
8.820
9.640
8.669
9.500
25,223
+0.50(+5.56%)
Jun 12, 2017
9.760
10.07
8.710
9.000
30,652
-0.76(-7.79%)
Jun 09, 2017
8.950
10.40
8.610
9.760
66,837
+0.76(+8.44%)
Jun 08, 2017
9.490
9.490
8.808
9.000
32,139
-0.26(-2.81%)
Jun 07, 2017
9.120
10.25
9.110
9.260
16,534
-0.08(-0.86%)
Jun 06, 2017
9.540
9.830
9.230
9.340
28,112
-0.42(-4.30%)
Jun 05, 2017
11.08
11.11
9.440
9.760
39,856
-1.32(-11.91%)
Jun 02, 2017
11.47
11.47
10.44
11.08
41,960
-0.06(-0.54%)
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.