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
The Magnificent Seven ETF
(NQ:
MAGS
)
41.38
-0.03 (-0.07%)
Official Closing Price
Updated: 4:15 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
3.922
3.970
3.738
3.738
346,116
-0.23(-5.82%)
May 30, 2017
4.703
4.711
3.922
3.970
450,328
-0.62(-13.54%)
May 26, 2017
4.631
4.663
4.543
4.591
136,826
-0.05(-1.03%)
May 25, 2017
4.687
4.775
4.528
4.639
85,798
-0.08(-1.69%)
May 24, 2017
4.655
4.735
4.631
4.719
57,326
+0.02(+0.51%)
May 23, 2017
4.599
4.822
4.583
4.695
74,467
+0.05(+1.03%)
May 22, 2017
4.759
4.846
4.559
4.647
209,921
-0.14(-3.00%)
May 19, 2017
4.671
4.816
4.615
4.791
396,858
+0.10(+2.21%)
May 18, 2017
4.711
4.782
4.655
4.687
89,183
-0.06(-1.34%)
May 17, 2017
4.886
4.942
4.599
4.751
227,771
-0.23(-4.64%)
May 16, 2017
5.062
5.062
4.950
4.982
44,403
-0.06(-1.11%)
May 15, 2017
4.942
5.093
4.902
5.038
66,673
+0.03(+0.64%)
May 12, 2017
4.982
5.038
4.902
5.006
57,690
+0.05(+0.97%)
May 11, 2017
5.030
5.046
4.890
4.958
72,409
+0.01(+0.16%)
May 10, 2017
5.085
5.085
4.942
4.950
58,637
-0.10(-2.05%)
May 09, 2017
5.054
5.062
4.950
5.054
45,827
+0.05(+0.96%)
May 08, 2017
4.966
5.133
4.966
5.006
80,061
+0.01(+0.16%)
May 05, 2017
4.950
5.056
4.950
4.998
68,757
+0.03(+0.64%)
May 04, 2017
5.038
5.070
4.902
4.966
97,572
-0.10(-1.89%)
May 03, 2017
5.101
5.136
5.022
5.062
91,283
-0.02(-0.47%)
May 02, 2017
5.325
5.325
5.070
5.085
157,080
-0.25(-4.63%)
May 01, 2017
5.301
5.406
5.245
5.333
90,815
+0.01(+0.15%)
Apr 28, 2017
5.420
5.420
5.317
5.325
60,488
-0.14(-2.48%)
Apr 27, 2017
5.476
5.540
5.444
5.460
43,835
+0.00(+0.00%)
Apr 26, 2017
5.476
5.492
5.356
5.460
77,428
+0.03(+0.59%)
Apr 25, 2017
5.364
5.548
5.341
5.428
78,962
+0.02(+0.44%)
Apr 24, 2017
5.412
5.484
5.349
5.404
60,168
+0.06(+1.04%)
Apr 21, 2017
5.317
5.364
5.301
5.349
103,929
+0.08(+1.51%)
Apr 20, 2017
5.301
5.404
5.261
5.269
80,261
-0.07(-1.34%)
Apr 19, 2017
5.205
5.492
5.205
5.341
98,469
+0.14(+2.60%)
Apr 18, 2017
5.181
5.245
5.118
5.205
79,193
+0.03(+0.62%)
Apr 17, 2017
5.125
5.253
5.109
5.173
107,584
-0.03(-0.61%)
Apr 13, 2017
5.213
5.333
5.189
5.205
96,046
-0.06(-1.06%)
Apr 12, 2017
5.404
5.412
5.205
5.261
131,763
-0.06(-1.20%)
Apr 11, 2017
5.356
5.458
5.221
5.325
160,183
-0.09(-1.62%)
Apr 10, 2017
5.970
5.970
5.364
5.412
417,832
-0.39(-6.73%)
Apr 07, 2017
5.755
5.970
5.707
5.803
222,147
+0.08(+1.39%)
Apr 06, 2017
5.588
5.763
5.548
5.723
75,581
+0.10(+1.70%)
Apr 05, 2017
5.867
5.891
5.604
5.628
155,604
-0.17(-2.89%)
Apr 04, 2017
5.891
5.891
5.739
5.795
76,310
-0.06(-1.09%)
Apr 03, 2017
6.018
6.082
5.819
5.859
121,010
-0.14(-2.26%)
Mar 31, 2017
6.034
6.146
5.843
5.994
187,806
-0.03(-0.53%)
Mar 30, 2017
6.178
6.257
5.922
6.026
753,577
-0.23(-3.69%)
Mar 29, 2017
5.580
6.377
5.412
6.257
1,052,702
+0.64(+11.35%)
Mar 28, 2017
5.787
5.815
5.596
5.620
183,809
-0.16(-2.76%)
Mar 27, 2017
5.803
5.867
5.675
5.779
114,937
-0.08(-1.36%)
Mar 24, 2017
5.787
6.074
5.779
5.859
225,657
+0.09(+1.52%)
Mar 23, 2017
5.699
5.833
5.683
5.771
109,299
+0.02(+0.42%)
Mar 22, 2017
5.731
5.755
5.580
5.747
119,077
-0.01(-0.14%)
Mar 21, 2017
5.954
6.009
5.691
5.755
257,758
-0.14(-2.30%)
Mar 20, 2017
5.819
5.978
5.723
5.891
245,208
+0.07(+1.23%)
Mar 17, 2017
6.058
6.098
5.771
5.819
282,756
-0.18(-3.05%)
Mar 16, 2017
5.524
6.122
5.516
6.002
671,300
+0.49(+8.81%)
Mar 15, 2017
5.500
5.540
5.476
5.516
62,957
+0.02(+0.44%)
Mar 14, 2017
5.420
5.540
5.412
5.492
104,244
+0.02(+0.29%)
Mar 13, 2017
5.532
5.532
5.388
5.476
80,761
-0.02(-0.29%)
Mar 10, 2017
5.388
5.532
5.341
5.492
181,911
+0.15(+2.84%)
Mar 09, 2017
5.532
5.536
5.281
5.341
206,135
-0.14(-2.62%)
Mar 08, 2017
5.620
5.620
5.476
5.484
122,744
-0.08(-1.43%)
Mar 07, 2017
5.492
5.580
5.356
5.564
188,696
-0.02(-0.43%)
Mar 06, 2017
5.532
5.779
5.205
5.588
732,580
+0.60(+11.98%)
Mar 03, 2017
5.030
5.141
4.926
4.990
139,806
-0.07(-1.42%)
Mar 02, 2017
5.125
5.181
5.030
5.062
130,680
-0.11(-2.16%)
Mar 01, 2017
5.109
5.309
5.109
5.173
177,973
+0.09(+1.72%)
Feb 28, 2017
5.261
5.261
5.030
5.085
162,322
-0.04(-0.78%)
Feb 27, 2017
5.181
5.356
5.070
5.125
131,918
-0.09(-1.68%)
Feb 24, 2017
5.229
5.476
5.197
5.213
74,529
-0.03(-0.61%)
Feb 23, 2017
5.229
5.277
5.157
5.245
173,187
-0.02(-0.30%)
Feb 22, 2017
5.213
5.325
5.206
5.261
118,678
-0.02(-0.45%)
Feb 21, 2017
5.540
5.540
5.190
5.285
280,372
-0.31(-5.56%)
Feb 17, 2017
5.596
5.596
5.596
0
-0.05(-0.85%)
Feb 16, 2017
5.739
5.835
5.500
5.643
200,895
-0.07(-1.26%)
Feb 15, 2017
5.859
5.914
5.643
5.715
212,426
-0.10(-1.78%)
Feb 14, 2017
6.010
6.010
5.739
5.819
198,309
-0.06(-1.08%)
Feb 13, 2017
5.962
6.297
5.835
5.883
552,076
-0.02(-0.40%)
Feb 10, 2017
5.580
5.954
5.460
5.906
977,223
+0.77(+14.88%)
Feb 09, 2017
5.062
5.229
5.046
5.141
80,346
+0.10(+1.90%)
Feb 08, 2017
5.117
5.288
5.022
5.046
130,265
-0.07(-1.40%)
Feb 07, 2017
5.436
5.436
5.085
5.117
194,383
-0.25(-4.61%)
Feb 06, 2017
5.428
5.715
5.341
5.364
661,785
+0.02(+0.30%)
Feb 03, 2017
5.245
5.460
5.197
5.349
112,858
+0.10(+1.98%)
Feb 02, 2017
5.189
5.380
5.101
5.245
231,909
+0.01(+0.15%)
Feb 01, 2017
5.723
5.723
5.213
5.237
373,208
-0.45(-7.85%)
Jan 31, 2017
5.707
5.787
5.468
5.683
253,848
+0.01(+0.14%)
Jan 30, 2017
5.620
6.066
5.516
5.675
1,863,098
+0.29(+5.33%)
Jan 27, 2017
5.101
5.404
5.030
5.388
234,106
+0.29(+5.62%)
Jan 26, 2017
5.341
5.341
5.030
5.101
304,021
-0.38(-6.98%)
Jan 25, 2017
5.181
5.540
5.141
5.484
544,475
+0.50(+10.08%)
Jan 24, 2017
5.261
5.261
4.759
4.982
308,951
-0.28(-5.30%)
Jan 23, 2017
4.687
5.261
4.663
5.261
1,004,694
+0.63(+13.60%)
Jan 20, 2017
4.464
4.655
4.448
4.631
87,390
+0.20(+4.50%)
Jan 19, 2017
4.528
4.528
4.392
4.432
34,724
-0.05(-1.07%)
Jan 18, 2017
4.623
4.623
4.436
4.480
32,949
-0.07(-1.58%)
Jan 17, 2017
4.679
4.687
4.480
4.551
65,121
-0.05(-1.04%)
Jan 13, 2017
4.599
4.599
4.599
0
+0.01(+0.17%)
Jan 12, 2017
4.631
4.854
4.543
4.591
293,995
+0.04(+0.88%)
Jan 11, 2017
4.551
4.551
4.352
4.551
81,551
+0.05(+1.06%)
Jan 10, 2017
4.623
4.623
4.384
4.504
56,612
-0.12(-2.59%)
Jan 09, 2017
4.464
4.663
4.400
4.623
229,390
+0.14(+3.02%)
Jan 06, 2017
4.368
4.543
4.225
4.488
157,928
+0.09(+1.99%)
Jan 05, 2017
4.304
4.559
4.254
4.400
208,007
+0.10(+2.22%)
Jan 04, 2017
4.145
4.344
4.145
4.304
66,680
+0.12(+2.90%)
Jan 03, 2017
4.105
4.225
4.065
4.183
22,940
+0.14(+3.51%)
Dec 30, 2016
4.041
4.041
4.041
0
+0.03(+0.80%)
Dec 29, 2016
3.985
4.152
3.985
4.009
34,838
+0.06(+1.41%)
Dec 28, 2016
3.898
4.073
3.898
3.954
75,964
-0.04(-1.00%)
Dec 27, 2016
4.185
4.185
3.938
3.993
129,383
-0.22(-5.29%)
Dec 23, 2016
4.217
4.217
4.217
0
-0.01(-0.19%)
Dec 22, 2016
4.249
4.384
4.225
4.225
47,335
-0.06(-1.49%)
Dec 21, 2016
4.328
4.368
4.288
4.288
24,933
-0.06(-1.47%)
Dec 20, 2016
4.472
4.472
4.344
4.352
40,330
-0.10(-2.15%)
Dec 19, 2016
4.352
4.512
4.320
4.448
61,118
+0.14(+3.14%)
Dec 16, 2016
4.384
4.384
4.304
4.312
33,737
-0.11(-2.52%)
Dec 15, 2016
4.384
4.488
4.369
4.424
44,342
+0.02(+0.36%)
Dec 14, 2016
4.504
4.551
4.408
4.408
96,200
-0.12(-2.64%)
Dec 13, 2016
4.583
4.615
4.512
4.528
30,160
-0.04(-0.87%)
Dec 12, 2016
4.623
4.623
4.543
4.567
106,694
-0.05(-1.04%)
Dec 09, 2016
4.655
4.655
4.591
4.615
63,711
+0.00(+0.00%)
Dec 08, 2016
4.663
4.663
4.615
4.615
24,447
-0.03(-0.69%)
Dec 07, 2016
4.543
4.647
4.512
4.647
65,714
+0.13(+2.82%)
Dec 06, 2016
4.583
4.596
4.464
4.520
82,121
-0.05(-1.05%)
Dec 05, 2016
4.543
4.687
4.512
4.567
81,775
-0.02(-0.35%)
Dec 02, 2016
4.583
4.623
4.543
4.583
42,387
-0.07(-1.54%)
Dec 01, 2016
4.783
4.799
4.623
4.655
85,931
-0.13(-2.67%)
Nov 30, 2016
4.799
4.838
4.727
4.783
267,623
-0.02(-0.33%)
Nov 29, 2016
4.830
4.878
4.711
4.799
248,450
+0.02(+0.33%)
Nov 28, 2016
4.759
4.783
4.551
4.783
367,674
+0.02(+0.50%)
Nov 25, 2016
4.496
4.783
4.472
4.759
177,085
+0.36(+8.15%)
Nov 23, 2016
4.400
4.400
4.400
0
+0.01(+0.18%)
Nov 22, 2016
4.703
4.703
4.081
4.392
368,472
-0.41(-8.47%)
Nov 21, 2016
4.942
4.982
4.623
4.799
607,111
+0.10(+2.21%)
Nov 18, 2016
4.264
4.695
4.241
4.695
673,844
+0.45(+10.51%)
Nov 17, 2016
4.212
4.264
4.179
4.249
104,531
+0.07(+1.72%)
Nov 16, 2016
4.225
4.225
4.145
4.177
100,867
+0.06(+1.35%)
Nov 15, 2016
4.145
4.225
4.065
4.121
89,782
-0.09(-2.08%)
Nov 14, 2016
4.057
4.225
4.029
4.209
393,385
+0.22(+5.60%)
Nov 11, 2016
3.906
3.985
3.903
3.985
141,698
+0.13(+3.28%)
Nov 10, 2016
3.906
3.946
3.850
3.859
81,532
-0.04(-1.00%)
Nov 09, 2016
3.619
3.914
3.587
3.898
189,805
+0.35(+9.89%)
Nov 08, 2016
3.587
3.611
3.547
3.547
15,550
-0.02(-0.44%)
Nov 07, 2016
3.579
3.611
3.555
3.563
4,265
+0.02(+0.44%)
Nov 04, 2016
3.547
3.569
3.547
3.547
4,611
+0.03(+0.91%)
Nov 03, 2016
3.574
3.574
3.515
3.515
6,928
-0.05(-1.34%)
Nov 02, 2016
3.571
3.583
3.555
3.563
5,030
-0.02(-0.66%)
Nov 01, 2016
3.619
3.619
3.587
3.587
9,798
-0.05(-1.32%)
Oct 31, 2016
3.619
3.651
3.555
3.635
19,357
+0.06(+1.56%)
Oct 28, 2016
3.587
3.699
3.555
3.579
5,106
+0.01(+0.22%)
Oct 27, 2016
3.547
3.587
3.547
3.571
13,077
+0.04(+1.13%)
Oct 26, 2016
3.587
3.611
3.507
3.531
25,937
-0.10(-2.64%)
Oct 25, 2016
3.627
3.667
3.627
3.627
11,380
+0.00(+0.00%)
Oct 24, 2016
3.707
3.707
3.627
3.627
8,941
-0.06(-1.73%)
Oct 21, 2016
3.678
3.691
3.678
3.691
5,162
+0.03(+0.87%)
Oct 20, 2016
3.707
3.707
3.587
3.659
39,257
-0.02(-0.65%)
Oct 19, 2016
3.707
3.707
3.667
3.683
12,509
-0.00(-0.11%)
Oct 18, 2016
3.643
3.691
3.611
3.687
68,222
+0.08(+2.10%)
Oct 17, 2016
3.451
3.699
3.451
3.611
66,387
+0.18(+5.35%)
Oct 14, 2016
3.388
3.428
3.381
3.428
69,587
+0.04(+1.18%)
Oct 13, 2016
3.388
3.388
3.372
3.388
18,648
+0.00(+0.00%)
Oct 12, 2016
3.388
3.388
3.348
3.388
42,948
+0.00(+0.00%)
Oct 11, 2016
3.420
3.428
3.348
3.388
19,903
+0.02(+0.71%)
Oct 10, 2016
3.356
3.372
3.332
3.364
30,218
+0.06(+1.69%)
Oct 07, 2016
3.407
3.407
3.276
3.308
11,688
-0.04(-1.19%)
Oct 06, 2016
3.372
3.380
3.348
3.348
15,054
+0.00(+0.00%)
Oct 05, 2016
3.428
3.479
3.332
3.348
40,815
+0.02(+0.48%)
Oct 04, 2016
3.340
3.372
3.316
3.332
2,529
-0.02(-0.72%)
Oct 03, 2016
3.364
3.364
3.252
3.356
10,222
-0.01(-0.24%)
Sep 30, 2016
3.364
3.428
3.348
3.364
12,420
-0.04(-1.17%)
Sep 29, 2016
3.380
3.404
3.276
3.404
18,823
+0.02(+0.71%)
Sep 28, 2016
3.348
3.404
3.348
3.380
10,889
+0.00(+0.00%)
Sep 27, 2016
3.507
3.507
3.268
3.380
49,372
-0.12(-3.42%)
Sep 26, 2016
3.467
3.627
3.467
3.499
22,250
-0.02(-0.68%)
Sep 23, 2016
3.499
3.573
3.388
3.523
40,503
-0.01(-0.23%)
Sep 22, 2016
3.611
3.619
3.491
3.531
15,972
-0.10(-2.64%)
Sep 21, 2016
3.603
3.691
3.579
3.627
29,543
-0.09(-2.36%)
Sep 20, 2016
3.667
3.714
3.667
3.714
1,363
-0.02(-0.43%)
Sep 19, 2016
3.781
3.781
3.730
3.730
8,533
-0.03(-0.85%)
Sep 16, 2016
3.850
3.850
3.695
3.762
4,267
-0.03(-0.84%)
Sep 15, 2016
3.794
3.802
3.786
3.794
10,160
-0.02(-0.42%)
Sep 14, 2016
3.874
3.874
3.810
3.810
11,624
-0.11(-2.85%)
Sep 13, 2016
3.898
3.922
3.850
3.922
26,674
+0.03(+0.82%)
Sep 12, 2016
3.834
3.890
3.794
3.890
46,219
+0.04(+1.04%)
Sep 09, 2016
3.826
3.906
3.722
3.850
92,848
+0.16(+4.32%)
Sep 08, 2016
3.699
3.730
3.340
3.691
158,476
-0.13(-3.34%)
Sep 07, 2016
3.777
3.882
3.770
3.818
11,055
-0.02(-0.62%)
Sep 06, 2016
3.898
3.898
3.786
3.842
144,860
-0.03(-0.82%)
Sep 02, 2016
3.826
3.874
3.874
3.874
36,131
+0.01(+0.21%)
Sep 01, 2016
3.914
3.946
3.850
3.866
44,918
-0.01(-0.21%)
Aug 31, 2016
4.225
4.241
3.738
3.874
190,261
-0.49(-11.31%)
Aug 30, 2016
4.368
4.368
4.344
4.368
5,966
+0.00(+0.00%)
Aug 29, 2016
4.368
4.368
4.324
4.368
18,796
+0.05(+1.11%)
Aug 26, 2016
4.280
4.352
4.280
4.320
5,207
+0.02(+0.37%)
Aug 25, 2016
4.320
4.336
4.302
4.304
7,781
-0.04(-0.92%)
Aug 24, 2016
4.344
4.344
4.320
4.344
14,321
+0.00(+0.00%)
Aug 23, 2016
4.296
4.348
4.296
4.344
8,300
+0.08(+1.98%)
Aug 22, 2016
4.312
4.312
4.233
4.260
30,870
+0.00(+0.08%)
Aug 19, 2016
4.256
4.312
4.233
4.256
6,704
+0.02(+0.38%)
Aug 18, 2016
4.272
4.288
4.205
4.241
9,898
-0.03(-0.75%)
Aug 17, 2016
4.241
4.280
4.201
4.272
4,241
+0.07(+1.71%)
Aug 16, 2016
4.249
4.249
4.201
4.201
7,897
-0.07(-1.68%)
Aug 15, 2016
4.249
4.312
4.212
4.272
2,485
+0.01(+0.19%)
Aug 12, 2016
4.256
4.311
4.249
4.264
7,415
+0.06(+1.33%)
Aug 11, 2016
4.233
4.304
4.201
4.209
23,507
-0.04(-0.94%)
Aug 10, 2016
4.264
4.320
4.225
4.249
12,369
-0.02(-0.56%)
Aug 09, 2016
4.328
4.384
4.264
4.272
21,712
-0.03(-0.74%)
Aug 08, 2016
4.384
4.384
4.253
4.304
71,238
-0.06(-1.28%)
Aug 05, 2016
4.304
4.360
4.304
4.360
53,523
+0.09(+2.05%)
Aug 04, 2016
4.256
4.272
4.211
4.272
34,827
+0.03(+0.75%)
Aug 03, 2016
4.272
4.272
4.225
4.241
31,164
+0.01(+0.19%)
Aug 02, 2016
4.177
4.253
4.129
4.232
58,330
+0.06(+1.53%)
Aug 01, 2016
4.241
4.241
4.121
4.169
37,208
-0.05(-1.13%)
Jul 29, 2016
4.233
4.233
4.145
4.217
36,759
+0.01(+0.19%)
Jul 28, 2016
3.962
4.225
3.954
4.209
200,310
+0.26(+6.67%)
Jul 27, 2016
3.906
3.946
3.882
3.946
25,372
+0.02(+0.61%)
Jul 26, 2016
3.898
3.946
3.890
3.922
39,317
-0.02(-0.61%)
Jul 25, 2016
3.946
3.946
3.906
3.946
45,101
+0.00(+0.02%)
Jul 22, 2016
3.907
3.946
3.906
3.945
28,980
+0.01(+0.18%)
Jul 21, 2016
3.945
3.985
3.930
3.938
106,268
-0.01(-0.20%)
Jul 20, 2016
3.946
3.946
3.930
3.946
26,094
+0.00(+0.00%)
Jul 19, 2016
3.946
3.946
3.930
3.946
4,813
+0.03(+0.71%)
Jul 18, 2016
3.842
3.946
3.842
3.918
29,464
+0.03(+0.72%)
Jul 15, 2016
3.890
3.985
3.778
3.890
352,464
-0.05(-1.21%)
Jul 14, 2016
3.946
3.946
3.874
3.938
4,516
+0.01(+0.20%)
Jul 13, 2016
3.915
3.946
3.906
3.930
17,547
-0.01(-0.32%)
Jul 12, 2016
3.938
3.946
3.900
3.942
15,576
+0.04(+0.94%)
Jul 11, 2016
3.985
4.009
3.858
3.906
23,036
-0.08(-2.00%)
Jul 08, 2016
3.891
4.049
3.890
3.985
51,416
+0.10(+2.46%)
Jul 07, 2016
3.938
3.938
3.866
3.890
13,465
-0.06(-1.41%)
Jul 05, 2016
3.922
3.977
3.906
3.946
30,430
-0.01(-0.20%)
Jul 01, 2016
3.818
3.954
3.954
3.954
20,825
+0.15(+3.98%)
Jun 30, 2016
3.802
4.113
3.714
3.802
247,346
-0.03(-0.83%)
Jun 29, 2016
3.834
3.834
3.785
3.834
3,476
+0.02(+0.63%)
Jun 28, 2016
3.738
3.866
3.738
3.810
9,647
+0.07(+1.92%)
Jun 27, 2016
3.722
3.794
3.683
3.738
3,663
-0.04(-1.05%)
Jun 24, 2016
3.786
3.818
3.746
3.778
15,606
-0.02(-0.63%)
Jun 23, 2016
3.810
3.810
3.786
3.802
6,400
-0.01(-0.21%)
Jun 22, 2016
3.850
3.850
3.786
3.810
20,264
-0.02(-0.42%)
Jun 21, 2016
3.850
3.850
3.818
3.826
5,876
-0.03(-0.85%)
Jun 20, 2016
3.866
3.882
3.826
3.859
21,076
+0.02(+0.64%)
Jun 17, 2016
3.826
3.834
3.786
3.834
13,549
-0.02(-0.62%)
Jun 16, 2016
3.746
3.866
3.714
3.858
17,104
+0.08(+2.11%)
Jun 15, 2016
3.834
3.834
3.683
3.778
10,184
-0.00(-0.00%)
Jun 14, 2016
3.826
3.858
3.655
3.778
33,718
-0.02(-0.42%)
Jun 13, 2016
3.787
3.810
3.683
3.794
10,249
-0.02(-0.63%)
Jun 10, 2016
3.714
3.826
3.714
3.818
8,054
-0.01(-0.21%)
Jun 09, 2016
3.824
3.826
3.746
3.826
8,795
+0.01(+0.21%)
Jun 08, 2016
3.691
3.818
3.691
3.818
13,719
+0.09(+2.35%)
Jun 07, 2016
3.675
3.802
3.659
3.730
9,992
+0.11(+3.10%)
Jun 06, 2016
3.754
3.754
3.571
3.618
82,757
-0.15(-3.93%)
Jun 03, 2016
3.786
3.810
3.766
3.766
508
-0.06(-1.55%)
Jun 02, 2016
3.858
3.858
3.825
3.825
501
+0.03(+0.69%)
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.