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
Harmonic Inc
(NQ:
HLIT
)
12.23
+0.08 (+0.66%)
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
5.200
5.200
4.950
5.050
518,592
-0.05(-0.98%)
May 30, 2017
5.250
5.250
5.050
5.100
426,291
-0.15(-2.86%)
May 26, 2017
5.200
5.350
5.175
5.250
360,433
+0.00(+0.00%)
May 25, 2017
5.250
5.350
5.150
5.250
525,488
+0.00(+0.00%)
May 24, 2017
5.200
5.350
5.200
5.250
471,073
+0.05(+0.96%)
May 23, 2017
5.250
5.275
5.150
5.200
256,571
-0.05(-0.95%)
May 22, 2017
5.150
5.250
5.100
5.250
418,775
+0.10(+1.94%)
May 19, 2017
4.950
5.250
4.950
5.150
766,647
+0.20(+4.04%)
May 18, 2017
4.900
5.000
4.875
4.950
512,201
+0.05(+1.02%)
May 17, 2017
5.000
5.100
4.850
4.900
628,448
-0.20(-3.92%)
May 16, 2017
5.200
5.250
5.050
5.100
544,631
-0.10(-1.92%)
May 15, 2017
5.150
5.250
5.100
5.200
224,408
+0.05(+0.97%)
May 12, 2017
5.100
5.200
5.050
5.150
311,032
+0.00(+0.00%)
May 11, 2017
5.150
5.250
5.050
5.150
359,730
-0.05(-0.96%)
May 10, 2017
5.150
5.350
5.100
5.200
377,182
+0.05(+0.97%)
May 09, 2017
5.050
5.150
5.000
5.150
492,020
+0.10(+1.98%)
May 08, 2017
5.050
5.200
5.050
5.050
425,278
+0.00(+0.00%)
May 05, 2017
5.050
5.150
5.000
5.050
1,019,303
+0.00(+0.00%)
May 04, 2017
5.150
5.150
4.975
5.050
1,088,452
-0.12(-2.42%)
May 03, 2017
5.300
5.300
5.100
5.175
883,529
-0.15(-2.82%)
May 02, 2017
4.850
5.350
4.850
5.325
2,066,103
-0.47(-8.19%)
May 01, 2017
5.750
5.900
5.700
5.800
629,553
+0.00(+0.00%)
Apr 28, 2017
5.600
5.850
5.600
5.800
611,198
+0.10(+1.75%)
Apr 27, 2017
5.900
6.025
5.700
5.700
380,053
-0.30(-5.00%)
Apr 26, 2017
5.750
6.000
5.750
6.000
798,592
+0.25(+4.35%)
Apr 25, 2017
5.750
5.850
5.700
5.750
396,227
+0.05(+0.88%)
Apr 24, 2017
5.750
5.750
5.600
5.700
544,426
+0.05(+0.88%)
Apr 21, 2017
5.600
5.700
5.600
5.650
468,792
-0.05(-0.88%)
Apr 20, 2017
5.650
5.750
5.550
5.700
644,192
+0.05(+0.88%)
Apr 19, 2017
5.600
5.750
5.550
5.650
417,661
+0.05(+0.89%)
Apr 18, 2017
5.600
5.600
5.500
5.600
855,008
-0.05(-0.88%)
Apr 17, 2017
5.550
5.700
5.450
5.650
740,415
+0.15(+2.73%)
Apr 13, 2017
5.550
5.600
5.350
5.500
980,841
-0.10(-1.79%)
Apr 12, 2017
5.600
5.700
5.450
5.600
555,737
+0.05(+0.90%)
Apr 11, 2017
5.550
5.800
5.500
5.550
543,653
+0.05(+0.91%)
Apr 10, 2017
5.500
5.600
5.400
5.500
667,613
+0.00(+0.00%)
Apr 07, 2017
5.500
5.700
5.400
5.500
703,386
-0.05(-0.90%)
Apr 06, 2017
5.450
5.650
5.350
5.550
453,301
+0.15(+2.78%)
Apr 05, 2017
5.850
5.950
5.350
5.400
819,813
-0.45(-7.69%)
Apr 04, 2017
5.700
5.900
5.650
5.850
785,330
+0.10(+1.74%)
Apr 03, 2017
5.950
6.000
5.700
5.750
1,160,705
-0.20(-3.36%)
Mar 31, 2017
5.900
6.050
5.800
5.950
593,936
+0.05(+0.85%)
Mar 30, 2017
5.850
5.999
5.800
5.900
534,124
+0.05(+0.85%)
Mar 29, 2017
5.700
5.950
5.650
5.850
476,736
+0.10(+1.74%)
Mar 28, 2017
5.750
5.800
5.650
5.750
688,608
-0.05(-0.86%)
Mar 27, 2017
5.800
5.900
5.700
5.800
751,462
-0.10(-1.69%)
Mar 24, 2017
5.800
6.025
5.800
5.900
1,008,920
+0.10(+1.72%)
Mar 23, 2017
5.650
5.900
5.650
5.800
438,923
+0.10(+1.75%)
Mar 22, 2017
5.650
5.750
5.550
5.700
493,195
+0.00(+0.00%)
Mar 21, 2017
5.900
5.900
5.625
5.700
572,591
-0.10(-1.72%)
Mar 20, 2017
5.850
5.900
5.750
5.800
355,840
-0.05(-0.85%)
Mar 17, 2017
5.750
5.850
5.600
5.850
993,836
+0.05(+0.86%)
Mar 16, 2017
5.700
5.900
5.650
5.800
548,334
+0.15(+2.65%)
Mar 15, 2017
5.600
5.750
5.500
5.650
929,566
+0.00(+0.00%)
Mar 14, 2017
5.650
5.700
5.350
5.650
1,151,391
-0.20(-3.42%)
Mar 13, 2017
5.800
5.900
5.750
5.850
384,438
+0.00(+0.00%)
Mar 10, 2017
5.900
5.950
5.800
5.850
372,567
-0.05(-0.85%)
Mar 09, 2017
6.000
6.000
5.800
5.900
604,112
-0.05(-0.84%)
Mar 08, 2017
6.050
6.175
5.850
5.950
964,892
-0.05(-0.83%)
Mar 07, 2017
6.050
6.091
5.875
6.000
1,421,743
-0.10(-1.64%)
Mar 06, 2017
5.700
6.100
5.700
6.100
859,869
+0.25(+4.27%)
Mar 03, 2017
5.800
5.900
5.600
5.850
726,859
-0.05(-0.85%)
Mar 02, 2017
5.800
5.975
5.450
5.900
1,341,930
+0.00(+0.00%)
Mar 01, 2017
5.550
6.100
5.450
5.900
1,583,250
+0.50(+9.26%)
Feb 28, 2017
5.500
5.532
5.100
5.400
1,021,432
-0.10(-1.82%)
Feb 27, 2017
5.400
5.550
5.400
5.500
634,672
+0.05(+0.92%)
Feb 24, 2017
5.400
5.600
5.300
5.450
215,106
+0.00(+0.00%)
Feb 23, 2017
5.650
5.650
5.400
5.450
330,137
-0.20(-3.54%)
Feb 22, 2017
5.550
5.650
5.400
5.650
309,187
+0.05(+0.89%)
Feb 21, 2017
5.650
5.750
5.500
5.600
253,447
-0.10(-1.75%)
Feb 17, 2017
5.700
5.700
5.700
0
-0.05(-0.87%)
Feb 16, 2017
5.650
5.750
5.500
5.750
290,343
+0.05(+0.88%)
Feb 15, 2017
5.700
5.875
5.500
5.700
540,032
-0.05(-0.87%)
Feb 14, 2017
5.550
5.750
5.325
5.750
607,165
+0.25(+4.55%)
Feb 13, 2017
5.450
5.550
5.400
5.500
1,574,644
+0.10(+1.85%)
Feb 10, 2017
5.200
5.400
5.150
5.400
664,084
+0.15(+2.86%)
Feb 09, 2017
5.100
5.250
5.050
5.250
375,002
+0.15(+2.94%)
Feb 08, 2017
5.050
5.100
5.025
5.100
316,557
+0.00(+0.00%)
Feb 07, 2017
5.150
5.250
5.000
5.100
376,598
-0.05(-0.97%)
Feb 06, 2017
5.150
5.200
5.050
5.150
347,938
-0.05(-0.96%)
Feb 03, 2017
5.000
5.300
4.900
5.200
586,951
+0.30(+6.12%)
Feb 02, 2017
5.100
5.200
4.875
4.900
765,651
-0.15(-2.97%)
Feb 01, 2017
5.200
5.350
5.000
5.050
702,800
-0.25(-4.72%)
Jan 31, 2017
5.050
5.300
4.950
5.300
490,974
+0.25(+4.95%)
Jan 30, 2017
5.150
5.200
4.950
5.050
432,940
-0.10(-1.94%)
Jan 27, 2017
5.200
5.250
5.050
5.150
219,192
-0.10(-1.90%)
Jan 26, 2017
5.300
5.400
5.200
5.250
378,185
-0.05(-0.94%)
Jan 25, 2017
5.400
5.600
5.250
5.300
652,692
-0.10(-1.85%)
Jan 24, 2017
5.150
5.400
5.100
5.400
544,138
+0.25(+4.85%)
Jan 23, 2017
5.200
5.250
5.000
5.150
382,668
+0.00(+0.00%)
Jan 20, 2017
5.100
5.250
5.050
5.150
336,126
+0.05(+0.98%)
Jan 19, 2017
5.050
5.400
5.000
5.100
509,273
+0.00(+0.00%)
Jan 18, 2017
5.100
5.200
5.000
5.100
499,850
+0.00(+0.00%)
Jan 17, 2017
5.250
5.299
5.025
5.100
406,032
-0.20(-3.77%)
Jan 13, 2017
5.300
5.300
5.300
0
+0.20(+3.92%)
Jan 12, 2017
5.050
5.250
5.050
5.100
319,295
+0.00(+0.00%)
Jan 11, 2017
5.050
5.100
4.975
5.100
1,390,822
+0.05(+0.99%)
Jan 10, 2017
4.900
5.100
4.800
5.050
266,127
+0.15(+3.06%)
Jan 09, 2017
4.950
5.000
4.800
4.900
339,634
-0.05(-1.01%)
Jan 06, 2017
5.100
5.150
4.850
4.950
733,597
-0.10(-1.98%)
Jan 05, 2017
5.100
5.200
5.000
5.050
674,908
-0.10(-1.94%)
Jan 04, 2017
5.250
5.250
5.000
5.150
794,266
-0.10(-1.90%)
Jan 03, 2017
5.050
5.300
5.050
5.250
468,913
+0.25(+5.00%)
Dec 30, 2016
5.000
5.000
5.000
0
-0.10(-1.96%)
Dec 29, 2016
5.250
5.325
5.000
5.100
322,919
-0.10(-1.92%)
Dec 28, 2016
5.250
5.300
5.100
5.200
346,743
-0.05(-0.95%)
Dec 27, 2016
5.150
5.350
5.150
5.250
207,663
+0.05(+0.96%)
Dec 23, 2016
5.200
5.200
5.200
0
+0.05(+0.97%)
Dec 22, 2016
5.350
5.400
5.100
5.150
287,523
-0.20(-3.74%)
Dec 21, 2016
5.350
5.400
5.150
5.350
326,158
-0.05(-0.93%)
Dec 20, 2016
5.350
5.450
5.250
5.400
472,203
+0.10(+1.89%)
Dec 19, 2016
5.350
5.550
5.250
5.300
503,380
-0.05(-0.93%)
Dec 16, 2016
5.100
5.400
4.975
5.350
1,071,697
+0.30(+5.94%)
Dec 15, 2016
4.800
5.175
4.750
5.050
626,753
+0.20(+4.12%)
Dec 14, 2016
5.100
5.300
4.800
4.850
458,201
-0.35(-6.73%)
Dec 13, 2016
5.000
5.337
4.950
5.200
453,464
+0.25(+5.05%)
Dec 12, 2016
5.100
5.200
4.950
4.950
610,219
-0.20(-3.88%)
Dec 09, 2016
5.150
5.250
5.050
5.150
435,812
+0.05(+0.98%)
Dec 08, 2016
5.250
5.300
5.100
5.100
481,674
-0.10(-1.92%)
Dec 07, 2016
5.250
5.325
5.000
5.200
560,393
-0.05(-0.95%)
Dec 06, 2016
4.950
5.350
4.950
5.250
925,845
+0.50(+10.53%)
Dec 05, 2016
4.850
4.975
4.700
4.750
390,411
-0.10(-2.06%)
Dec 02, 2016
4.950
4.950
4.700
4.850
307,213
-0.10(-2.02%)
Dec 01, 2016
4.650
5.000
4.600
4.950
887,767
+0.30(+6.45%)
Nov 30, 2016
4.750
4.875
4.500
4.650
474,623
-0.05(-1.06%)
Nov 29, 2016
4.650
4.850
4.600
4.700
354,385
+0.05(+1.08%)
Nov 28, 2016
4.750
4.800
4.500
4.650
354,593
-0.05(-1.06%)
Nov 25, 2016
4.700
4.750
4.650
4.700
205,389
-0.05(-1.05%)
Nov 23, 2016
4.750
4.750
4.750
0
+0.05(+1.06%)
Nov 22, 2016
4.700
4.750
4.500
4.700
321,749
+0.05(+1.08%)
Nov 21, 2016
4.800
4.800
4.300
4.650
560,760
+0.10(+2.20%)
Nov 18, 2016
4.700
4.850
4.450
4.550
458,529
-0.15(-3.19%)
Nov 17, 2016
4.900
4.950
4.715
4.700
382,018
-0.20(-4.08%)
Nov 16, 2016
4.600
4.950
4.400
4.900
820,680
+0.30(+6.52%)
Nov 15, 2016
5.050
5.050
4.600
4.600
510,034
-0.45(-8.91%)
Nov 14, 2016
5.050
5.100
4.850
5.050
595,752
+0.15(+3.06%)
Nov 11, 2016
4.250
5.000
4.050
4.900
1,045,846
+0.40(+8.89%)
Nov 10, 2016
4.600
4.850
3.800
4.500
3,780,910
-0.85(-15.89%)
Nov 09, 2016
4.800
5.350
4.758
5.350
597,431
+0.40(+8.08%)
Nov 08, 2016
4.950
5.075
4.750
4.950
288,208
+0.05(+1.02%)
Nov 07, 2016
4.850
5.025
4.750
4.900
534,486
+0.15(+3.16%)
Nov 04, 2016
4.900
5.000
4.650
4.750
484,743
-0.15(-3.06%)
Nov 03, 2016
4.800
5.050
4.750
4.900
313,390
+0.15(+3.16%)
Nov 02, 2016
5.050
5.150
4.750
4.750
460,018
-0.25(-5.00%)
Nov 01, 2016
5.050
5.150
4.950
5.000
332,295
-0.10(-1.96%)
Oct 31, 2016
4.950
5.150
4.900
5.100
474,275
+0.10(+2.00%)
Oct 28, 2016
4.650
5.300
4.600
5.000
513,010
+0.15(+3.09%)
Oct 27, 2016
5.100
5.194
4.850
4.850
362,616
-0.30(-5.83%)
Oct 26, 2016
5.200
5.350
5.150
5.150
311,836
-0.15(-2.83%)
Oct 25, 2016
5.350
5.500
5.150
5.300
315,029
-0.10(-1.85%)
Oct 24, 2016
5.550
5.550
5.300
5.400
245,571
-0.05(-0.92%)
Oct 21, 2016
5.400
5.450
5.350
5.450
356,186
+0.00(+0.00%)
Oct 20, 2016
5.450
5.600
5.300
5.450
211,793
+0.05(+0.93%)
Oct 19, 2016
5.500
5.550
5.300
5.400
337,498
-0.15(-2.70%)
Oct 18, 2016
5.550
5.700
5.350
5.550
920,581
+0.10(+1.83%)
Oct 17, 2016
5.250
5.550
5.250
5.450
364,062
+0.13(+2.44%)
Oct 14, 2016
5.500
5.570
5.280
5.320
605,449
-0.15(-2.74%)
Oct 13, 2016
5.500
5.610
5.409
5.470
466,190
-0.09(-1.62%)
Oct 12, 2016
5.690
5.730
5.520
5.560
385,213
-0.11(-1.94%)
Oct 11, 2016
5.880
5.920
5.610
5.670
383,513
-0.23(-3.90%)
Oct 10, 2016
5.800
6.080
5.760
5.900
352,156
-0.01(-0.17%)
Oct 07, 2016
6.000
6.030
5.800
5.910
420,111
-0.02(-0.34%)
Oct 06, 2016
5.880
6.040
5.850
5.930
337,094
+0.00(+0.00%)
Oct 05, 2016
5.890
6.130
5.850
5.930
624,846
+0.09(+1.54%)
Oct 04, 2016
5.800
6.100
5.780
5.840
955,720
+0.08(+1.39%)
Oct 03, 2016
5.930
5.980
5.750
5.760
1,231,698
-0.17(-2.87%)
Sep 30, 2016
5.890
5.975
5.800
5.930
904,157
+0.05(+0.85%)
Sep 29, 2016
5.660
5.890
5.540
5.880
1,702,989
+0.05(+0.86%)
Sep 28, 2016
5.210
5.990
5.120
5.830
4,804,803
+1.17(+25.11%)
Sep 27, 2016
4.590
4.680
4.500
4.660
268,996
+0.06(+1.30%)
Sep 26, 2016
4.690
4.725
4.600
4.600
440,126
-0.10(-2.13%)
Sep 23, 2016
4.800
4.800
4.600
4.700
2,268,099
-0.08(-1.67%)
Sep 22, 2016
4.790
4.940
4.750
4.780
508,038
+0.02(+0.42%)
Sep 21, 2016
4.690
4.810
4.605
4.760
1,026,611
+0.11(+2.37%)
Sep 20, 2016
4.640
4.710
4.600
4.650
292,553
+0.01(+0.22%)
Sep 19, 2016
4.670
4.790
4.620
4.640
874,058
-0.02(-0.43%)
Sep 16, 2016
4.760
4.790
4.590
4.660
989,038
-0.09(-1.89%)
Sep 15, 2016
4.700
4.810
4.700
4.750
264,400
+0.09(+1.93%)
Sep 14, 2016
4.830
4.845
4.650
4.660
432,006
-0.15(-3.12%)
Sep 13, 2016
4.910
5.030
4.755
4.810
470,846
-0.20(-3.99%)
Sep 12, 2016
4.800
5.010
4.770
5.010
604,474
+0.19(+3.94%)
Sep 09, 2016
4.940
4.990
4.800
4.820
462,685
-0.22(-4.37%)
Sep 08, 2016
5.240
5.240
5.035
5.040
543,836
-0.10(-1.95%)
Sep 07, 2016
5.040
5.240
5.040
5.140
553,304
+0.06(+1.18%)
Sep 06, 2016
5.100
5.150
4.880
5.080
1,185,989
-0.02(-0.39%)
Sep 02, 2016
4.500
5.100
5.100
5.100
2,233,500
+0.65(+14.61%)
Sep 01, 2016
4.350
4.480
4.300
4.450
312,139
+0.11(+2.53%)
Aug 31, 2016
4.350
4.450
4.290
4.340
406,062
-0.02(-0.46%)
Aug 30, 2016
4.380
4.470
4.350
4.360
166,168
+0.01(+0.23%)
Aug 29, 2016
4.470
4.470
4.316
4.350
155,359
-0.10(-2.25%)
Aug 26, 2016
4.440
4.460
4.330
4.450
496,448
+0.01(+0.23%)
Aug 25, 2016
4.180
4.460
4.129
4.440
764,408
+0.25(+5.97%)
Aug 24, 2016
4.230
4.260
4.140
4.190
189,541
-0.04(-0.95%)
Aug 23, 2016
4.210
4.290
4.140
4.230
194,382
+0.07(+1.68%)
Aug 22, 2016
4.150
4.230
4.070
4.160
211,698
+0.04(+0.97%)
Aug 19, 2016
4.170
4.210
4.100
4.120
181,100
-0.06(-1.44%)
Aug 18, 2016
4.150
4.190
4.100
4.180
218,351
+0.04(+0.97%)
Aug 17, 2016
4.100
4.230
4.070
4.140
270,705
+0.03(+0.73%)
Aug 16, 2016
4.210
4.230
4.050
4.110
385,236
-0.10(-2.38%)
Aug 15, 2016
4.110
4.280
4.110
4.210
553,075
+0.04(+0.96%)
Aug 12, 2016
4.060
4.180
3.960
4.170
594,109
+0.11(+2.71%)
Aug 11, 2016
3.960
4.150
3.900
4.060
967,675
+0.11(+2.78%)
Aug 10, 2016
3.550
4.190
3.550
3.950
2,545,112
+0.58(+17.21%)
Aug 09, 2016
3.270
3.380
3.250
3.370
288,847
+0.11(+3.37%)
Aug 08, 2016
3.240
3.300
3.240
3.260
151,016
+0.01(+0.31%)
Aug 05, 2016
3.180
3.250
3.160
3.250
238,119
+0.08(+2.52%)
Aug 04, 2016
3.130
3.180
3.080
3.170
193,805
+0.05(+1.60%)
Aug 03, 2016
3.040
3.125
3.010
3.120
160,689
+0.09(+2.97%)
Aug 02, 2016
3.200
3.230
3.020
3.030
287,353
-0.18(-5.61%)
Aug 01, 2016
3.290
3.320
3.190
3.210
350,914
-0.08(-2.43%)
Jul 29, 2016
3.290
3.310
3.280
3.290
504,965
+0.00(+0.00%)
Jul 28, 2016
3.310
3.330
3.280
3.290
236,093
-0.03(-0.90%)
Jul 27, 2016
3.240
3.340
3.230
3.320
932,993
+0.09(+2.79%)
Jul 26, 2016
3.160
3.240
3.150
3.230
219,155
+0.06(+1.89%)
Jul 25, 2016
3.150
3.196
3.130
3.170
226,596
+0.01(+0.32%)
Jul 22, 2016
3.120
3.190
3.040
3.160
245,833
+0.04(+1.28%)
Jul 21, 2016
3.050
3.180
3.010
3.120
2,000,972
+0.05(+1.63%)
Jul 20, 2016
2.990
3.090
2.940
3.070
289,649
+0.09(+3.02%)
Jul 19, 2016
3.060
3.090
2.980
2.980
177,175
-0.10(-3.25%)
Jul 18, 2016
3.090
3.150
3.040
3.080
240,481
-0.02(-0.65%)
Jul 15, 2016
3.130
3.190
3.080
3.100
296,705
-0.01(-0.32%)
Jul 14, 2016
3.160
3.180
3.100
3.110
239,028
-0.02(-0.64%)
Jul 13, 2016
3.150
3.210
3.090
3.130
789,188
-0.02(-0.63%)
Jul 12, 2016
3.010
3.175
3.010
3.150
407,622
+0.15(+5.00%)
Jul 11, 2016
2.950
3.040
2.950
3.000
365,961
+0.07(+2.39%)
Jul 08, 2016
2.830
2.950
2.780
2.930
413,272
+0.15(+5.40%)
Jul 07, 2016
2.780
2.860
2.730
2.780
287,370
-0.02(-0.71%)
Jul 05, 2016
2.940
2.950
2.720
2.800
507,861
-0.21(-6.98%)
Jul 01, 2016
2.860
3.010
3.010
3.010
358,600
+0.16(+5.61%)
Jun 30, 2016
2.810
2.910
2.760
2.850
595,020
+0.05(+1.79%)
Jun 29, 2016
2.840
2.900
2.770
2.800
402,379
+0.01(+0.36%)
Jun 28, 2016
2.690
2.835
2.690
2.790
508,344
+0.14(+5.28%)
Jun 27, 2016
2.790
2.790
2.620
2.650
683,134
-0.18(-6.36%)
Jun 24, 2016
2.930
2.950
2.795
2.830
1,279,709
-0.26(-8.41%)
Jun 23, 2016
2.990
3.090
2.960
3.090
339,521
+0.14(+4.75%)
Jun 22, 2016
2.950
3.025
2.920
2.950
454,779
-0.01(-0.34%)
Jun 21, 2016
2.990
3.010
2.930
2.960
383,961
-0.02(-0.67%)
Jun 20, 2016
2.950
3.110
2.950
2.980
744,522
+0.04(+1.36%)
Jun 17, 2016
2.840
2.950
2.830
2.940
1,624,900
+0.11(+3.89%)
Jun 16, 2016
2.760
2.840
2.730
2.830
412,180
+0.09(+3.28%)
Jun 15, 2016
2.690
2.780
2.680
2.740
766,086
+0.04(+1.48%)
Jun 14, 2016
2.720
2.750
2.610
2.700
467,738
-0.03(-1.10%)
Jun 13, 2016
2.800
2.850
2.710
2.730
328,728
-0.09(-3.19%)
Jun 10, 2016
2.860
2.880
2.790
2.820
450,932
-0.06(-2.08%)
Jun 09, 2016
2.980
2.990
2.880
2.880
329,381
-0.12(-4.00%)
Jun 08, 2016
3.000
3.110
2.980
3.000
289,520
+0.00(+0.00%)
Jun 07, 2016
3.060
3.065
2.960
3.000
588,847
-0.07(-2.28%)
Jun 06, 2016
2.900
3.110
2.900
3.070
667,982
+0.18(+6.23%)
Jun 03, 2016
2.830
2.905
2.820
2.890
340,525
+0.05(+1.76%)
Jun 02, 2016
2.830
2.878
2.810
2.840
547,230
+0.00(+0.00%)
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.