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
1-800-Flowers.com
(NQ:
FLWS
)
7.970
-0.120 (-1.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 29, 2015
9.720
9.860
9.510
9.510
232,649
-0.21(-2.16%)
May 28, 2015
9.860
10.02
9.600
9.720
424,870
-0.14(-1.42%)
May 27, 2015
9.760
9.880
9.670
9.860
349,541
+0.10(+1.02%)
May 26, 2015
9.720
9.980
9.560
9.760
366,691
-0.02(-0.15%)
May 22, 2015
9.660
9.775
9.775
9.775
544,600
+0.08(+0.77%)
May 21, 2015
9.750
9.790
9.445
9.700
448,127
-0.04(-0.41%)
May 20, 2015
9.760
9.835
9.550
9.740
488,682
-0.03(-0.31%)
May 19, 2015
9.880
9.890
9.460
9.770
423,713
-0.12(-1.21%)
May 18, 2015
9.870
10.05
9.620
9.890
404,981
+0.00(+0.00%)
May 15, 2015
9.840
9.900
9.700
9.890
496,168
+0.07(+0.71%)
May 14, 2015
10.03
10.03
9.670
9.820
448,752
-0.16(-1.60%)
May 13, 2015
9.920
10.16
9.845
9.980
597,710
+0.05(+0.50%)
May 12, 2015
9.530
9.965
9.430
9.930
595,667
+0.41(+4.31%)
May 11, 2015
10.03
10.21
9.500
9.520
460,511
-0.49(-4.90%)
May 08, 2015
9.680
10.14
9.490
10.01
574,660
+0.40(+4.16%)
May 07, 2015
9.510
9.700
9.370
9.610
366,235
+0.07(+0.73%)
May 06, 2015
9.480
9.850
9.470
9.540
522,595
-0.07(-0.73%)
May 05, 2015
9.970
9.990
9.520
9.610
770,587
-0.39(-3.90%)
May 04, 2015
10.15
10.44
9.960
10.00
772,113
-0.20(-1.96%)
May 01, 2015
10.60
10.63
9.910
10.20
1,073,018
-0.37(-3.50%)
Apr 30, 2015
11.14
11.30
10.50
10.57
640,075
-0.56(-5.03%)
Apr 29, 2015
11.96
12.29
10.81
11.13
1,188,175
-0.88(-7.33%)
Apr 28, 2015
11.87
13.19
11.42
12.01
2,291,188
+1.17(+10.79%)
Apr 27, 2015
11.38
11.38
10.71
10.84
549,982
-0.44(-3.90%)
Apr 24, 2015
11.15
11.41
11.06
11.28
399,993
+0.19(+1.71%)
Apr 23, 2015
10.95
11.16
10.86
11.09
537,374
+0.13(+1.19%)
Apr 22, 2015
10.83
10.97
10.73
10.96
269,276
+0.14(+1.29%)
Apr 21, 2015
11.10
11.10
10.63
10.82
324,365
-0.23(-2.08%)
Apr 20, 2015
10.82
11.27
10.75
11.05
277,980
+0.24(+2.22%)
Apr 17, 2015
11.04
11.04
10.57
10.81
531,682
-0.33(-2.96%)
Apr 16, 2015
11.00
11.15
10.89
11.14
444,676
+0.15(+1.36%)
Apr 15, 2015
11.00
11.10
10.82
10.99
319,614
+0.01(+0.09%)
Apr 14, 2015
11.16
11.24
10.96
10.98
244,329
-0.22(-1.96%)
Apr 13, 2015
11.23
11.44
11.13
11.20
475,078
+0.03(+0.27%)
Apr 10, 2015
11.30
11.30
11.05
11.17
288,560
-0.09(-0.80%)
Apr 09, 2015
11.38
11.52
10.97
11.26
307,562
-0.14(-1.23%)
Apr 08, 2015
11.28
11.54
11.24
11.40
437,152
+0.10(+0.88%)
Apr 07, 2015
10.98
11.50
10.95
11.30
541,673
+0.36(+3.29%)
Apr 06, 2015
10.99
11.19
10.22
10.94
814,314
-0.62(-5.36%)
Apr 02, 2015
11.76
11.56
11.56
11.56
369,700
-0.20(-1.70%)
Apr 01, 2015
11.79
11.98
11.46
11.76
355,682
-0.07(-0.59%)
Mar 31, 2015
11.91
12.05
11.75
11.83
559,725
-0.07(-0.59%)
Mar 30, 2015
11.71
12.11
11.71
11.90
520,976
+0.19(+1.62%)
Mar 27, 2015
11.55
11.87
11.50
11.71
406,133
+0.12(+1.04%)
Mar 26, 2015
11.93
11.99
11.50
11.59
457,680
-0.45(-3.70%)
Mar 25, 2015
12.64
12.70
12.01
12.04
537,473
-0.61(-4.79%)
Mar 24, 2015
12.68
12.82
12.55
12.64
341,491
+0.00(+0.00%)
Mar 23, 2015
12.28
12.74
12.06
12.64
659,233
+0.25(+2.02%)
Mar 20, 2015
12.74
12.99
12.29
12.39
893,255
-0.28(-2.21%)
Mar 19, 2015
12.58
12.86
12.57
12.67
305,212
+0.10(+0.80%)
Mar 18, 2015
12.50
12.75
12.37
12.57
286,399
+0.07(+0.56%)
Mar 17, 2015
12.65
12.78
12.49
12.50
546,197
-0.13(-1.03%)
Mar 16, 2015
13.00
13.11
12.38
12.63
653,092
-0.44(-3.37%)
Mar 13, 2015
13.02
13.28
12.74
13.07
453,458
+0.03(+0.23%)
Mar 12, 2015
12.82
13.46
12.82
13.04
913,980
+0.36(+2.84%)
Mar 11, 2015
12.40
12.72
12.22
12.68
623,505
+0.27(+2.18%)
Mar 10, 2015
12.24
12.50
12.11
12.41
569,932
+0.09(+0.73%)
Mar 09, 2015
12.24
12.59
12.08
12.32
1,092,384
+0.09(+0.74%)
Mar 06, 2015
12.46
12.53
12.14
12.23
740,121
-0.11(-0.89%)
Mar 05, 2015
12.08
12.78
11.30
12.34
1,597,710
-0.25(-1.99%)
Mar 04, 2015
12.61
13.06
12.56
12.59
484,111
-0.03(-0.24%)
Mar 03, 2015
12.88
13.01
12.48
12.62
1,182,821
-0.25(-1.94%)
Mar 02, 2015
12.55
13.08
12.50
12.87
999,985
+0.39(+3.12%)
Feb 27, 2015
12.23
12.62
12.13
12.48
655,539
+0.17(+1.38%)
Feb 26, 2015
11.91
12.44
11.78
12.31
733,874
+0.38(+3.19%)
Feb 25, 2015
11.46
11.96
11.40
11.93
770,970
+0.51(+4.47%)
Feb 24, 2015
10.45
11.56
10.45
11.42
1,036,546
+0.97(+9.28%)
Feb 23, 2015
10.47
10.66
10.32
10.45
1,302,825
+0.13(+1.26%)
Feb 20, 2015
10.35
10.47
10.25
10.32
991,677
-0.04(-0.39%)
Feb 19, 2015
10.70
10.71
10.30
10.36
761,892
-0.29(-2.72%)
Feb 18, 2015
10.75
10.76
10.59
10.65
719,217
-0.10(-0.93%)
Feb 17, 2015
10.56
11.00
10.44
10.75
1,224,114
+0.42(+4.07%)
Feb 13, 2015
10.42
10.33
10.33
10.33
550,500
-0.02(-0.19%)
Feb 12, 2015
10.27
10.50
10.19
10.35
515,577
+0.20(+1.97%)
Feb 11, 2015
10.00
10.52
10.00
10.15
769,543
+0.14(+1.40%)
Feb 10, 2015
9.740
10.03
9.720
10.01
826,333
+0.39(+4.05%)
Feb 09, 2015
9.330
10.00
9.310
9.620
688,547
+0.34(+3.66%)
Feb 06, 2015
9.120
9.500
9.120
9.280
476,809
+0.03(+0.32%)
Feb 05, 2015
9.340
9.800
9.180
9.250
587,757
-0.32(-3.34%)
Feb 04, 2015
8.860
9.592
8.860
9.570
518,816
+0.64(+7.17%)
Feb 03, 2015
9.150
9.150
8.450
8.930
945,779
-0.11(-1.22%)
Feb 02, 2015
8.080
9.080
8.050
9.040
1,548,186
+1.15(+14.58%)
Jan 30, 2015
7.610
7.970
7.502
7.890
507,537
+0.24(+3.14%)
Jan 29, 2015
7.220
7.710
7.070
7.650
252,918
+0.45(+6.25%)
Jan 28, 2015
7.240
7.280
7.130
7.200
332,641
+0.02(+0.28%)
Jan 27, 2015
7.270
7.480
7.150
7.180
103,530
-0.14(-1.91%)
Jan 26, 2015
7.530
7.730
7.300
7.320
96,038
-0.17(-2.27%)
Jan 23, 2015
7.510
7.580
7.370
7.490
101,311
+0.00(+0.00%)
Jan 22, 2015
7.290
7.490
7.150
7.490
169,106
+0.28(+3.88%)
Jan 21, 2015
7.450
7.530
7.140
7.210
220,391
-0.23(-3.09%)
Jan 20, 2015
7.390
7.500
7.260
7.440
226,912
+0.03(+0.40%)
Jan 16, 2015
7.170
7.470
7.170
7.410
195,409
+0.21(+2.92%)
Jan 15, 2015
7.560
7.560
7.050
7.200
263,920
-0.31(-4.13%)
Jan 14, 2015
7.480
7.680
7.370
7.510
115,259
-0.08(-1.05%)
Jan 13, 2015
7.770
7.840
7.460
7.590
135,073
-0.01(-0.13%)
Jan 12, 2015
7.870
7.870
7.510
7.600
114,976
-0.26(-3.31%)
Jan 09, 2015
8.060
8.060
7.740
7.860
190,508
-0.19(-2.36%)
Jan 08, 2015
7.800
8.050
7.720
8.050
197,666
+0.35(+4.55%)
Jan 07, 2015
7.640
7.760
7.600
7.700
94,372
+0.14(+1.85%)
Jan 06, 2015
7.800
7.810
7.420
7.560
173,818
-0.25(-3.20%)
Jan 05, 2015
7.880
7.930
7.650
7.810
129,979
-0.06(-0.76%)
Jan 02, 2015
8.240
8.280
7.850
7.870
162,538
-0.37(-4.49%)
Dec 31, 2014
8.330
8.240
8.240
8.240
251,400
-0.04(-0.48%)
Dec 30, 2014
8.250
8.400
8.170
8.280
145,358
-0.02(-0.24%)
Dec 29, 2014
8.310
8.350
8.210
8.300
99,913
-0.01(-0.12%)
Dec 26, 2014
8.140
8.330
8.040
8.310
166,090
+0.24(+2.97%)
Dec 24, 2014
7.940
8.070
8.070
8.070
76,400
+0.18(+2.28%)
Dec 23, 2014
8.040
8.040
7.830
7.890
73,168
-0.09(-1.13%)
Dec 22, 2014
8.100
8.110
7.800
7.980
115,412
-0.07(-0.87%)
Dec 19, 2014
8.160
8.200
8.027
8.050
305,432
-0.11(-1.35%)
Dec 18, 2014
8.010
8.180
7.840
8.160
139,157
+0.24(+3.03%)
Dec 17, 2014
7.350
7.920
7.350
7.920
229,215
+0.55(+7.46%)
Dec 16, 2014
7.400
7.580
7.300
7.370
177,678
-0.02(-0.27%)
Dec 15, 2014
7.550
7.600
7.359
7.390
173,821
-0.10(-1.34%)
Dec 12, 2014
7.500
7.660
7.290
7.490
234,316
-0.05(-0.66%)
Dec 11, 2014
7.640
7.771
7.510
7.540
195,746
-0.03(-0.40%)
Dec 10, 2014
8.130
8.180
7.540
7.570
308,763
-0.56(-6.89%)
Dec 09, 2014
7.970
8.250
7.810
8.130
179,516
+0.18(+2.26%)
Dec 08, 2014
7.880
8.030
7.858
7.950
233,618
+0.09(+1.15%)
Dec 05, 2014
7.620
8.000
7.620
7.860
204,326
+0.16(+2.08%)
Dec 04, 2014
7.950
7.950
7.680
7.700
163,751
-0.25(-3.14%)
Dec 03, 2014
7.800
8.000
7.711
7.950
179,647
+0.05(+0.63%)
Dec 02, 2014
7.910
8.190
7.600
7.900
338,552
-0.12(-1.50%)
Dec 01, 2014
8.400
8.550
8.020
8.020
353,592
-0.53(-6.20%)
Nov 28, 2014
8.690
8.750
8.540
8.550
115,496
-0.14(-1.67%)
Nov 26, 2014
8.550
8.695
8.695
8.695
265,400
+0.18(+2.05%)
Nov 25, 2014
8.510
8.650
8.460
8.520
143,121
+0.01(+0.12%)
Nov 24, 2014
8.480
8.700
8.450
8.510
227,098
+0.07(+0.83%)
Nov 21, 2014
8.660
8.660
8.370
8.440
157,783
-0.07(-0.82%)
Nov 20, 2014
8.430
8.560
8.130
8.510
206,341
+0.01(+0.12%)
Nov 19, 2014
8.680
8.680
8.500
8.500
146,998
-0.15(-1.73%)
Nov 18, 2014
8.660
8.760
8.500
8.650
175,992
+0.01(+0.12%)
Nov 17, 2014
8.990
9.050
8.605
8.640
267,914
-0.35(-3.89%)
Nov 14, 2014
9.050
9.110
8.870
8.990
214,430
-0.02(-0.22%)
Nov 13, 2014
9.100
9.310
8.950
9.010
347,336
-0.02(-0.22%)
Nov 12, 2014
8.930
9.120
8.640
9.030
760,866
+0.19(+2.15%)
Nov 11, 2014
8.530
9.040
8.490
8.840
798,792
+0.33(+3.88%)
Nov 10, 2014
8.310
8.510
8.160
8.510
324,495
+0.22(+2.65%)
Nov 07, 2014
7.900
8.392
7.865
8.290
371,236
+0.37(+4.67%)
Nov 06, 2014
7.990
8.060
7.835
7.920
120,037
-0.04(-0.50%)
Nov 05, 2014
8.060
8.090
7.820
7.960
225,413
-0.07(-0.87%)
Nov 04, 2014
8.010
8.100
7.940
8.030
187,602
+0.02(+0.25%)
Nov 03, 2014
7.970
8.030
7.710
8.010
308,129
-0.02(-0.25%)
Oct 31, 2014
8.170
8.199
7.880
8.030
424,357
+0.03(+0.37%)
Oct 30, 2014
7.870
8.140
7.870
8.000
276,672
+0.08(+1.01%)
Oct 29, 2014
8.480
8.600
7.800
7.920
279,644
-0.48(-5.71%)
Oct 28, 2014
8.040
8.550
7.395
8.400
418,532
+0.12(+1.45%)
Oct 27, 2014
8.020
8.340
7.970
8.280
244,764
+0.31(+3.89%)
Oct 24, 2014
8.040
8.130
7.900
7.970
172,475
-0.03(-0.38%)
Oct 23, 2014
7.850
8.190
7.560
8.000
276,486
+0.23(+2.96%)
Oct 22, 2014
7.780
7.900
7.680
7.770
173,343
+0.02(+0.26%)
Oct 21, 2014
7.640
7.810
7.530
7.750
200,029
+0.17(+2.24%)
Oct 20, 2014
7.590
7.790
7.450
7.580
278,428
-0.06(-0.79%)
Oct 17, 2014
7.980
7.980
7.630
7.640
130,582
-0.20(-2.49%)
Oct 16, 2014
7.780
8.050
7.440
7.835
217,204
-0.02(-0.25%)
Oct 15, 2014
7.320
7.890
7.320
7.855
341,123
+0.40(+5.29%)
Oct 14, 2014
7.550
7.760
7.240
7.460
344,951
-0.38(-4.85%)
Oct 13, 2014
7.930
8.200
7.760
7.840
418,903
-0.13(-1.63%)
Oct 10, 2014
8.010
8.300
7.970
7.970
249,176
-0.12(-1.48%)
Oct 09, 2014
8.220
8.290
8.040
8.090
227,358
-0.16(-1.94%)
Oct 08, 2014
8.130
8.405
8.130
8.250
386,087
+0.03(+0.36%)
Oct 07, 2014
8.250
8.580
8.110
8.220
450,087
-0.13(-1.56%)
Oct 06, 2014
8.320
8.605
8.080
8.350
466,561
+0.12(+1.46%)
Oct 03, 2014
8.470
8.470
7.920
8.230
306,545
-0.02(-0.24%)
Oct 02, 2014
7.670
8.450
7.670
8.250
772,547
+0.61(+7.98%)
Oct 01, 2014
7.270
7.690
7.270
7.640
525,697
+0.45(+6.26%)
Sep 30, 2014
7.230
7.250
7.120
7.190
402,050
+0.00(+0.00%)
Sep 29, 2014
7.120
7.370
7.120
7.190
166,795
+0.01(+0.14%)
Sep 26, 2014
7.080
7.260
7.080
7.180
298,543
+0.09(+1.27%)
Sep 25, 2014
7.340
7.340
7.040
7.090
194,913
-0.25(-3.41%)
Sep 24, 2014
7.340
7.370
7.210
7.340
130,495
+0.05(+0.69%)
Sep 23, 2014
7.200
7.360
7.160
7.290
140,718
+0.04(+0.55%)
Sep 22, 2014
7.280
7.414
7.140
7.250
156,653
-0.09(-1.23%)
Sep 19, 2014
7.360
7.400
7.300
7.340
198,861
-0.01(-0.14%)
Sep 18, 2014
7.310
7.490
7.200
7.350
162,520
+0.09(+1.24%)
Sep 17, 2014
7.460
7.460
7.130
7.260
141,102
-0.15(-2.02%)
Sep 16, 2014
7.090
7.470
7.064
7.410
166,653
+0.35(+4.96%)
Sep 15, 2014
7.050
7.130
6.860
7.060
179,694
-0.04(-0.56%)
Sep 12, 2014
6.620
7.150
6.607
7.100
356,311
+0.48(+7.25%)
Sep 11, 2014
6.300
6.630
6.170
6.620
302,352
+0.32(+5.08%)
Sep 10, 2014
6.120
6.340
6.050
6.300
199,668
+0.20(+3.28%)
Sep 09, 2014
6.130
6.160
6.058
6.100
93,976
-0.01(-0.16%)
Sep 08, 2014
6.110
6.170
6.000
6.110
65,146
+0.02(+0.33%)
Sep 05, 2014
5.880
6.130
5.850
6.090
164,986
+0.16(+2.70%)
Sep 04, 2014
6.240
6.260
5.930
5.930
216,377
-0.35(-5.57%)
Sep 03, 2014
6.040
6.440
6.000
6.280
635,273
+0.30(+5.02%)
Sep 02, 2014
5.580
6.300
5.450
5.980
897,790
+0.83(+16.12%)
Aug 29, 2014
5.120
5.150
5.150
5.150
25,200
+0.02(+0.39%)
Aug 28, 2014
5.160
5.180
5.120
5.130
39,746
-0.07(-1.35%)
Aug 27, 2014
5.250
5.250
5.170
5.200
53,250
-0.01(-0.19%)
Aug 26, 2014
5.190
5.190
5.190
5.210
65,873
+0.02(+0.39%)
Aug 25, 2014
5.150
5.210
5.150
5.190
70,291
+0.06(+1.17%)
Aug 22, 2014
5.140
5.150
5.140
5.130
40,754
-0.02(-0.39%)
Aug 21, 2014
5.090
5.120
5.090
5.150
73,379
+0.03(+0.59%)
Aug 20, 2014
5.080
5.150
5.080
5.120
55,056
-0.01(-0.19%)
Aug 19, 2014
5.160
5.180
5.095
5.130
69,638
-0.05(-0.97%)
Aug 18, 2014
5.170
5.182
5.092
5.180
61,200
+0.08(+1.57%)
Aug 15, 2014
5.180
5.180
5.040
5.100
113,139
-0.01(-0.20%)
Aug 14, 2014
5.120
5.140
5.100
5.110
51,459
-0.01(-0.20%)
Aug 13, 2014
5.100
5.170
5.080
5.120
56,118
+0.02(+0.39%)
Aug 12, 2014
5.190
5.190
5.080
5.100
70,398
-0.09(-1.73%)
Aug 11, 2014
5.120
5.199
4.962
5.190
35,684
+0.11(+2.17%)
Aug 08, 2014
5.040
5.150
5.030
5.080
98,741
+0.02(+0.40%)
Aug 07, 2014
5.130
5.131
5.000
5.060
73,519
-0.08(-1.56%)
Aug 06, 2014
5.110
5.200
5.060
5.140
76,057
-0.01(-0.19%)
Aug 05, 2014
5.110
5.200
5.080
5.150
38,035
+0.04(+0.78%)
Aug 04, 2014
5.200
5.200
5.060
5.110
67,017
-0.05(-0.97%)
Aug 01, 2014
5.140
5.190
5.010
5.160
104,687
+0.04(+0.78%)
Jul 31, 2014
5.110
5.210
5.071
5.120
89,344
-0.09(-1.73%)
Jul 30, 2014
5.280
5.280
5.190
5.210
165,499
-0.01(-0.19%)
Jul 29, 2014
5.190
5.240
5.160
5.220
52,152
+0.03(+0.58%)
Jul 28, 2014
5.300
5.300
5.280
5.190
73,310
-0.09(-1.70%)
Jul 25, 2014
5.350
5.380
5.280
5.280
60,795
-0.13(-2.40%)
Jul 24, 2014
5.460
5.490
5.370
5.410
53,128
-0.04(-0.73%)
Jul 23, 2014
5.460
5.520
5.440
5.450
43,908
+0.00(+0.00%)
Jul 22, 2014
5.560
5.570
5.450
5.450
78,370
-0.09(-1.62%)
Jul 21, 2014
5.500
5.580
5.490
5.540
84,993
+0.02(+0.36%)
Jul 18, 2014
5.460
5.530
5.460
5.520
71,141
+0.04(+0.73%)
Jul 17, 2014
5.500
5.570
5.450
5.480
120,663
-0.02(-0.36%)
Jul 16, 2014
5.550
5.550
5.480
5.500
54,530
-0.01(-0.18%)
Jul 15, 2014
5.540
5.540
5.490
5.510
55,448
-0.06(-1.08%)
Jul 14, 2014
5.570
5.640
5.500
5.570
81,274
+0.08(+1.46%)
Jul 11, 2014
5.390
5.500
5.390
5.490
92,134
+0.07(+1.29%)
Jul 10, 2014
5.400
5.470
5.350
5.420
82,563
-0.09(-1.63%)
Jul 09, 2014
5.610
5.610
5.440
5.510
157,778
-0.11(-1.96%)
Jul 08, 2014
5.720
5.720
5.570
5.620
113,251
-0.10(-1.75%)
Jul 07, 2014
5.890
5.900
5.720
5.720
58,983
-0.20(-3.38%)
Jul 03, 2014
5.990
5.920
5.920
5.920
36,300
-0.05(-0.84%)
Jul 02, 2014
5.870
6.000
5.780
5.970
63,988
+0.07(+1.19%)
Jul 01, 2014
5.800
5.940
5.800
5.900
135,640
+0.10(+1.72%)
Jun 30, 2014
5.740
5.800
5.635
5.800
114,832
+0.06(+1.05%)
Jun 27, 2014
5.560
5.770
5.560
5.740
817,466
+0.14(+2.50%)
Jun 26, 2014
5.600
5.620
5.595
5.600
58,994
+0.00(+0.00%)
Jun 25, 2014
5.590
5.650
5.590
5.600
88,140
+0.00(+0.00%)
Jun 24, 2014
5.570
5.660
5.570
5.600
100,518
+0.00(+0.00%)
Jun 23, 2014
5.620
5.620
5.586
5.600
75,875
-0.04(-0.71%)
Jun 20, 2014
5.690
5.690
5.580
5.640
201,660
+0.01(+0.18%)
Jun 19, 2014
5.780
5.800
5.610
5.630
101,100
-0.10(-1.75%)
Jun 18, 2014
5.780
5.780
5.660
5.730
93,323
-0.04(-0.69%)
Jun 17, 2014
5.690
5.790
5.670
5.770
121,854
+0.09(+1.58%)
Jun 16, 2014
5.670
5.750
5.600
5.680
82,122
+0.03(+0.53%)
Jun 13, 2014
5.610
5.660
5.600
5.650
99,617
+0.04(+0.71%)
Jun 12, 2014
5.610
5.660
5.560
5.610
169,586
-0.01(-0.18%)
Jun 11, 2014
5.600
5.660
5.530
5.620
117,801
-0.03(-0.53%)
Jun 10, 2014
5.820
5.830
5.630
5.650
55,239
-0.08(-1.40%)
Jun 06, 2014
5.750
5.800
5.670
5.730
104,550
-0.01(-0.17%)
Jun 05, 2014
5.580
5.750
5.561
5.740
125,240
+0.15(+2.68%)
Jun 04, 2014
5.550
5.630
5.511
5.590
72,182
+0.00(+0.00%)
Jun 03, 2014
5.550
5.610
5.520
5.590
99,143
-0.01(-0.18%)
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.