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
Boston Pvt Finl Hld
(NQ:
BPFH
)
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 29, 2015
10.26
10.26
10.06
10.16
370,588
-0.12(-1.18%)
May 28, 2015
10.24
10.28
10.18
10.28
280,413
+0.03(+0.32%)
May 27, 2015
10.14
10.29
10.09
10.25
345,572
+0.13(+1.28%)
May 26, 2015
10.20
10.23
10.05
10.12
517,907
-0.15(-1.42%)
May 22, 2015
10.35
10.27
10.27
10.27
193,499
-0.11(-1.09%)
May 21, 2015
10.42
10.45
10.32
10.38
392,978
-0.03(-0.31%)
May 20, 2015
10.42
10.48
10.33
10.41
507,381
-0.01(-0.08%)
May 19, 2015
10.19
10.44
10.18
10.42
854,627
+0.25(+2.47%)
May 18, 2015
10.02
10.25
10.02
10.17
1,176,744
+0.10(+0.97%)
May 15, 2015
10.24
10.30
10.06
10.07
645,894
-0.17(-1.66%)
May 14, 2015
10.28
10.35
10.20
10.24
689,756
-0.01(-0.08%)
May 13, 2015
10.32
10.35
10.22
10.25
405,003
-0.05(-0.47%)
May 12, 2015
10.23
10.34
10.19
10.30
624,158
+0.05(+0.47%)
May 11, 2015
10.22
10.31
10.15
10.25
586,403
+0.03(+0.32%)
May 08, 2015
10.23
10.29
10.15
10.22
657,257
+0.06(+0.64%)
May 07, 2015
10.11
10.22
10.02
10.15
604,097
+0.01(+0.08%)
May 06, 2015
10.12
10.16
9.975
10.15
467,429
+0.06(+0.56%)
May 05, 2015
10.10
10.23
9.968
10.09
822,494
-0.07(-0.71%)
May 04, 2015
10.08
10.21
10.02
10.16
491,076
+0.08(+0.80%)
May 01, 2015
10.59
10.76
9.992
10.08
1,551,256
-0.50(-4.71%)
Apr 30, 2015
10.41
10.75
10.29
10.58
1,520,580
+0.14(+1.39%)
Apr 29, 2015
10.43
10.59
10.40
10.43
688,921
-0.06(-0.61%)
Apr 28, 2015
10.40
10.53
10.35
10.50
765,548
+0.09(+0.85%)
Apr 27, 2015
10.50
10.54
10.35
10.41
626,095
-0.10(-0.92%)
Apr 24, 2015
10.52
10.56
10.42
10.51
972,335
+0.02(+0.23%)
Apr 23, 2015
10.02
10.62
10.00
10.48
1,894,274
+0.43(+4.24%)
Apr 22, 2015
9.976
10.15
9.948
10.06
744,383
+0.10(+1.05%)
Apr 21, 2015
10.03
10.10
9.928
9.952
734,132
-0.02(-0.24%)
Apr 20, 2015
9.952
10.14
9.936
9.976
923,282
+0.05(+0.49%)
Apr 17, 2015
10.06
10.25
9.888
9.928
555,963
-0.21(-2.06%)
Apr 16, 2015
9.976
10.49
9.863
10.14
1,068,776
-0.06(-0.63%)
Apr 15, 2015
10.50
10.50
10.00
10.20
2,352,121
+0.31(+3.09%)
Apr 14, 2015
9.968
10.03
9.823
9.896
572,237
-0.10(-0.97%)
Apr 13, 2015
10.04
10.09
9.928
9.992
804,058
+0.02(+0.16%)
Apr 10, 2015
9.984
10.01
9.815
9.976
875,772
+0.06(+0.57%)
Apr 09, 2015
9.920
9.928
9.711
9.920
514,877
-0.01(-0.08%)
Apr 08, 2015
9.783
9.952
9.783
9.928
1,072,019
+0.15(+1.56%)
Apr 07, 2015
9.863
9.963
9.759
9.775
662,376
-0.08(-0.78%)
Apr 06, 2015
9.831
9.928
9.686
9.851
339,377
-0.05(-0.53%)
Apr 02, 2015
9.855
9.904
9.904
9.904
394,769
+0.06(+0.65%)
Apr 01, 2015
9.719
9.847
9.598
9.839
609,646
+0.06(+0.66%)
Mar 31, 2015
9.799
9.896
9.751
9.775
359,646
-0.07(-0.74%)
Mar 30, 2015
9.799
9.904
9.791
9.847
473,164
+0.08(+0.82%)
Mar 27, 2015
9.815
9.875
9.694
9.767
488,776
-0.02(-0.25%)
Mar 26, 2015
9.654
9.807
9.550
9.791
502,484
+0.11(+1.16%)
Mar 25, 2015
9.863
10.03
9.654
9.678
512,241
-0.19(-1.96%)
Mar 24, 2015
9.896
9.920
9.791
9.871
310,187
-0.02(-0.16%)
Mar 23, 2015
9.968
10.08
9.863
9.888
490,227
-0.13(-1.29%)
Mar 20, 2015
9.896
10.07
9.823
10.02
964,135
+0.16(+1.63%)
Mar 19, 2015
9.912
9.912
9.743
9.855
299,967
-0.07(-0.73%)
Mar 18, 2015
10.02
10.14
9.839
9.928
534,146
-0.12(-1.20%)
Mar 17, 2015
9.944
10.08
9.904
10.05
596,162
+0.07(+0.73%)
Mar 16, 2015
10.02
10.07
9.928
9.976
449,228
+0.02(+0.24%)
Mar 13, 2015
10.07
10.07
9.839
9.952
538,738
-0.11(-1.12%)
Mar 12, 2015
9.960
10.09
9.847
10.06
611,351
+0.20(+2.04%)
Mar 11, 2015
9.888
9.976
9.727
9.863
521,802
+0.01(+0.08%)
Mar 10, 2015
9.976
9.976
9.815
9.855
481,792
-0.18(-1.76%)
Mar 09, 2015
10.07
10.14
10.02
10.03
340,257
-0.01(-0.08%)
Mar 06, 2015
10.06
10.40
9.968
10.04
639,830
-0.03(-0.32%)
Mar 05, 2015
9.992
10.11
9.831
10.07
516,788
+0.10(+0.97%)
Mar 04, 2015
10.03
10.07
9.920
9.976
746,327
-0.10(-0.96%)
Mar 03, 2015
10.12
10.17
10.09
10.07
415,309
-0.11(-1.11%)
Mar 02, 2015
10.06
10.21
10.05
10.19
548,157
+0.09(+0.88%)
Feb 27, 2015
10.13
10.24
9.984
10.10
797,751
-0.02(-0.16%)
Feb 26, 2015
10.01
10.14
9.952
10.11
2,361,245
+0.10(+0.96%)
Feb 25, 2015
10.05
10.13
10.01
10.02
817,470
-0.02(-0.24%)
Feb 24, 2015
10.21
10.29
10.03
10.04
980,547
-0.14(-1.42%)
Feb 23, 2015
10.20
10.23
10.02
10.19
890,489
-0.02(-0.16%)
Feb 20, 2015
10.04
10.22
9.976
10.20
661,215
+0.14(+1.36%)
Feb 19, 2015
10.10
10.22
10.02
10.06
569,858
-0.05(-0.48%)
Feb 18, 2015
10.26
10.31
10.05
10.11
786,630
-0.16(-1.57%)
Feb 17, 2015
10.50
10.50
10.23
10.27
1,139,228
-0.25(-2.37%)
Feb 13, 2015
10.33
10.52
10.52
10.52
1,036,890
+0.18(+1.71%)
Feb 12, 2015
10.19
10.36
10.19
10.35
377,778
+0.23(+2.23%)
Feb 11, 2015
10.19
10.29
9.880
10.12
737,343
-0.10(-0.94%)
Feb 10, 2015
10.26
10.26
10.10
10.22
910,984
+0.04(+0.40%)
Feb 09, 2015
10.19
10.29
10.03
10.18
1,274,354
-0.08(-0.78%)
Feb 06, 2015
10.24
10.39
9.960
10.26
1,698,208
+0.02(+0.16%)
Feb 05, 2015
8.986
10.65
8.982
10.24
8,083,333
+1.26(+14.07%)
Feb 04, 2015
9.107
9.324
8.890
8.978
1,717,452
-0.16(-1.76%)
Feb 03, 2015
9.147
9.275
9.115
9.139
959,175
+0.06(+0.70%)
Feb 02, 2015
8.796
9.091
8.780
9.075
807,381
+0.30(+3.36%)
Jan 30, 2015
8.980
9.052
8.772
8.780
975,823
-0.25(-2.74%)
Jan 29, 2015
8.708
9.036
8.421
9.028
2,168,161
+0.37(+4.24%)
Jan 28, 2015
8.868
9.149
8.621
8.660
1,202,768
-0.18(-2.08%)
Jan 27, 2015
8.820
9.018
8.804
8.844
622,404
-0.18(-1.95%)
Jan 26, 2015
9.012
9.044
8.924
9.020
1,117,205
+0.00(+0.00%)
Jan 23, 2015
9.275
9.808
8.988
9.020
1,758,774
-0.29(-3.09%)
Jan 22, 2015
9.738
9.818
9.267
9.307
2,135,161
-0.57(-5.74%)
Jan 21, 2015
9.834
10.00
9.762
9.874
589,560
-0.01(-0.08%)
Jan 20, 2015
10.03
10.03
9.826
9.882
392,525
-0.16(-1.59%)
Jan 16, 2015
9.730
10.05
9.610
10.04
442,771
+0.28(+2.86%)
Jan 15, 2015
9.714
9.874
9.443
9.762
957,380
+0.04(+0.41%)
Jan 14, 2015
9.802
9.977
9.618
9.722
583,892
-0.22(-2.17%)
Jan 13, 2015
9.977
10.17
9.826
9.938
792,770
+0.06(+0.65%)
Jan 12, 2015
9.961
10.03
9.850
9.874
579,938
-0.12(-1.20%)
Jan 09, 2015
10.24
10.48
9.977
9.993
356,368
-0.23(-2.26%)
Jan 08, 2015
10.15
10.26
10.07
10.22
376,250
+0.17(+1.71%)
Jan 07, 2015
10.14
10.25
9.985
10.05
536,261
-0.02(-0.20%)
Jan 06, 2015
10.34
10.54
10.03
10.07
404,013
-0.28(-2.70%)
Jan 05, 2015
10.58
10.58
10.30
10.35
491,655
-0.28(-2.63%)
Jan 02, 2015
10.83
10.83
10.50
10.63
365,407
-0.12(-1.11%)
Dec 31, 2014
10.90
10.75
10.75
10.75
395,391
-0.14(-1.32%)
Dec 30, 2014
10.94
10.98
10.85
10.90
286,772
-0.06(-0.58%)
Dec 29, 2014
10.85
11.03
10.84
10.96
265,264
+0.14(+1.25%)
Dec 26, 2014
10.83
10.89
10.77
10.82
137,709
+0.02(+0.22%)
Dec 24, 2014
10.79
10.80
10.80
10.80
239,414
+0.04(+0.37%)
Dec 23, 2014
10.68
10.82
10.54
10.76
279,848
+0.10(+0.97%)
Dec 22, 2014
10.62
10.68
10.50
10.66
429,623
+0.07(+0.68%)
Dec 19, 2014
10.66
10.70
10.56
10.58
1,288,247
-0.10(-0.97%)
Dec 18, 2014
10.66
10.70
10.52
10.69
461,574
+0.20(+1.90%)
Dec 17, 2014
10.16
10.49
10.09
10.49
631,677
+0.33(+3.22%)
Dec 16, 2014
10.06
10.28
10.05
10.16
553,295
+0.06(+0.63%)
Dec 15, 2014
10.35
10.43
9.993
10.10
846,243
-0.24(-2.32%)
Dec 12, 2014
10.32
10.47
10.29
10.34
562,272
-0.12(-1.15%)
Dec 11, 2014
10.46
10.54
10.40
10.46
520,005
+0.05(+0.46%)
Dec 10, 2014
10.74
10.77
10.40
10.41
754,067
-0.37(-3.41%)
Dec 09, 2014
10.34
10.78
10.34
10.78
485,244
+0.30(+2.82%)
Dec 08, 2014
10.46
10.67
10.41
10.48
409,233
-0.01(-0.08%)
Dec 05, 2014
10.24
10.55
10.24
10.49
390,863
+0.25(+2.42%)
Dec 04, 2014
10.23
10.30
10.19
10.24
475,337
-0.02(-0.16%)
Dec 03, 2014
10.13
10.32
10.11
10.26
378,058
+0.11(+1.10%)
Dec 02, 2014
9.961
10.26
9.954
10.15
277,975
+0.18(+1.84%)
Dec 01, 2014
10.18
10.25
9.954
9.961
365,289
-0.22(-2.19%)
Nov 28, 2014
10.42
10.50
10.18
10.19
320,904
-0.23(-2.22%)
Nov 26, 2014
10.45
10.42
10.42
10.42
247,432
-0.02(-0.23%)
Nov 25, 2014
10.41
10.50
10.34
10.44
267,053
+0.04(+0.38%)
Nov 24, 2014
10.30
10.44
10.22
10.40
442,714
+0.14(+1.32%)
Nov 21, 2014
10.61
10.61
10.26
10.26
912,535
-0.20(-1.91%)
Nov 20, 2014
10.30
10.49
10.30
10.46
278,327
+0.09(+0.85%)
Nov 19, 2014
10.48
10.48
10.30
10.38
253,597
-0.11(-1.06%)
Nov 18, 2014
10.46
10.59
10.43
10.49
213,884
+0.06(+0.54%)
Nov 17, 2014
10.53
10.57
10.42
10.43
204,959
-0.14(-1.36%)
Nov 14, 2014
10.54
10.66
10.47
10.58
310,800
+0.05(+0.45%)
Nov 13, 2014
10.70
10.70
10.53
10.53
210,489
-0.15(-1.42%)
Nov 12, 2014
10.51
10.70
10.43
10.68
331,069
+0.13(+1.21%)
Nov 11, 2014
10.62
10.64
10.54
10.55
195,638
-0.06(-0.60%)
Nov 10, 2014
10.53
10.67
10.53
10.62
272,626
+0.10(+0.99%)
Nov 07, 2014
10.50
10.57
10.48
10.51
487,464
-0.02(-0.19%)
Nov 06, 2014
10.47
10.58
10.45
10.53
442,135
+0.07(+0.65%)
Nov 05, 2014
10.53
10.66
10.39
10.46
419,987
+0.01(+0.08%)
Nov 04, 2014
10.38
10.60
10.31
10.46
406,296
+0.03(+0.31%)
Nov 03, 2014
10.42
10.54
10.35
10.42
567,054
-0.01(-0.08%)
Oct 31, 2014
10.34
10.47
10.21
10.43
604,712
+0.24(+2.33%)
Oct 30, 2014
10.09
10.25
10.01
10.19
371,875
+0.04(+0.39%)
Oct 29, 2014
9.988
10.19
9.861
10.15
420,825
+0.15(+1.47%)
Oct 28, 2014
9.719
10.02
9.719
10.01
463,402
+0.31(+3.23%)
Oct 27, 2014
9.568
9.695
9.623
9.695
365,864
+0.07(+0.74%)
Oct 24, 2014
9.655
9.679
9.592
9.623
403,153
+0.00(+0.00%)
Oct 23, 2014
9.687
9.766
9.607
9.623
571,196
+0.05(+0.50%)
Oct 22, 2014
9.592
9.758
9.576
9.576
876,995
+0.06(+0.58%)
Oct 21, 2014
9.425
9.544
9.362
9.520
1,279,347
+0.16(+1.69%)
Oct 20, 2014
9.250
9.409
9.168
9.362
711,977
+0.09(+0.94%)
Oct 17, 2014
9.282
9.354
9.204
9.274
1,318,839
+0.09(+0.95%)
Oct 16, 2014
9.203
9.281
9.092
9.187
1,139,807
-0.04(-0.43%)
Oct 15, 2014
9.362
9.425
9.044
9.227
895,503
-0.27(-2.84%)
Oct 14, 2014
9.512
9.592
9.401
9.496
878,067
+0.04(+0.42%)
Oct 13, 2014
9.481
9.592
9.385
9.457
746,243
-0.05(-0.50%)
Oct 10, 2014
9.584
9.734
9.473
9.504
780,745
-0.13(-1.32%)
Oct 09, 2014
9.972
9.972
9.631
9.631
781,025
-0.39(-3.88%)
Oct 08, 2014
9.790
10.04
9.790
10.02
545,257
+0.18(+1.85%)
Oct 07, 2014
9.885
9.925
9.806
9.838
687,192
-0.13(-1.35%)
Oct 06, 2014
10.07
10.20
9.953
9.972
591,617
-0.13(-1.33%)
Oct 03, 2014
10.02
10.13
9.933
10.11
563,266
+0.21(+2.08%)
Oct 02, 2014
9.838
9.972
9.798
9.901
577,190
+0.08(+0.81%)
Oct 01, 2014
9.790
9.941
9.782
9.822
1,313,699
-0.01(-0.08%)
Sep 30, 2014
9.869
9.938
9.806
9.830
836,498
-0.02(-0.24%)
Sep 29, 2014
9.798
9.909
9.782
9.853
423,639
-0.05(-0.48%)
Sep 26, 2014
9.869
9.909
9.822
9.901
306,036
+0.02(+0.24%)
Sep 25, 2014
9.909
9.917
9.806
9.877
735,752
-0.07(-0.72%)
Sep 24, 2014
9.957
9.980
9.873
9.949
482,455
-0.01(-0.08%)
Sep 23, 2014
9.996
10.08
9.957
9.957
809,476
-0.06(-0.63%)
Sep 22, 2014
10.08
10.12
9.996
10.02
371,527
-0.08(-0.79%)
Sep 19, 2014
10.23
10.33
10.06
10.10
2,416,009
-0.12(-1.16%)
Sep 18, 2014
10.04
10.29
10.03
10.22
465,496
+0.21(+2.06%)
Sep 17, 2014
9.925
10.15
9.917
10.01
566,803
+0.05(+0.48%)
Sep 16, 2014
9.917
9.984
9.869
9.964
519,743
-0.01(-0.08%)
Sep 15, 2014
10.12
10.12
9.925
9.972
398,318
-0.10(-1.02%)
Sep 12, 2014
9.996
10.15
9.925
10.08
583,171
+0.10(+0.95%)
Sep 11, 2014
9.822
9.988
9.822
9.980
414,150
+0.04(+0.40%)
Sep 10, 2014
9.861
9.964
9.861
9.941
279,428
+0.11(+1.13%)
Sep 09, 2014
9.988
9.996
9.790
9.830
441,104
-0.14(-1.43%)
Sep 08, 2014
9.949
9.996
9.909
9.972
316,759
+0.05(+0.48%)
Sep 05, 2014
9.877
9.996
9.871
9.925
552,726
-0.01(-0.08%)
Sep 04, 2014
9.838
9.988
9.814
9.933
457,329
+0.13(+1.29%)
Sep 03, 2014
9.766
9.814
9.766
9.806
576,088
+0.07(+0.73%)
Sep 02, 2014
9.695
9.806
9.647
9.734
296,502
+0.10(+1.07%)
Aug 29, 2014
9.576
9.631
9.631
9.631
361,377
+0.07(+0.75%)
Aug 28, 2014
9.679
9.742
9.560
9.560
302,941
-0.15(-1.55%)
Aug 27, 2014
9.830
9.838
9.679
9.711
325,977
-0.13(-1.29%)
Aug 26, 2014
9.861
9.893
9.810
9.838
455,774
+0.00(+0.00%)
Aug 25, 2014
9.917
9.957
9.782
9.838
324,398
-0.01(-0.08%)
Aug 22, 2014
9.861
9.941
9.822
9.845
246,244
-0.02(-0.16%)
Aug 21, 2014
9.695
9.861
9.600
9.861
298,404
+0.16(+1.64%)
Aug 20, 2014
9.790
9.806
9.663
9.703
349,293
-0.13(-1.29%)
Aug 19, 2014
9.798
9.869
9.742
9.830
227,226
+0.05(+0.49%)
Aug 18, 2014
9.655
9.790
9.639
9.782
495,936
+0.23(+2.37%)
Aug 15, 2014
9.742
9.742
9.489
9.556
527,274
-0.09(-0.95%)
Aug 14, 2014
9.711
9.798
9.631
9.647
385,522
-0.02(-0.25%)
Aug 13, 2014
9.711
9.711
9.647
9.671
329,912
-0.02(-0.16%)
Aug 12, 2014
9.623
9.719
9.623
9.687
326,820
+0.05(+0.49%)
Aug 11, 2014
9.663
9.687
9.577
9.639
564,581
+0.02(+0.16%)
Aug 08, 2014
9.631
9.687
9.555
9.623
685,550
-0.02(-0.16%)
Aug 07, 2014
9.774
9.838
9.592
9.639
468,058
-0.08(-0.82%)
Aug 06, 2014
9.711
9.830
9.687
9.719
699,653
-0.02(-0.24%)
Aug 05, 2014
9.727
9.853
9.727
9.742
462,026
-0.05(-0.48%)
Aug 04, 2014
9.727
9.805
9.530
9.790
573,470
+0.13(+1.31%)
Aug 01, 2014
9.798
9.853
9.269
9.664
433,247
-0.17(-1.76%)
Jul 31, 2014
10.02
10.09
9.821
9.837
585,370
-0.29(-2.88%)
Jul 30, 2014
9.987
10.19
9.987
10.13
358,425
+0.17(+1.74%)
Jul 29, 2014
9.939
10.06
9.884
9.955
363,517
+0.05(+0.48%)
Jul 28, 2014
10.02
10.02
9.805
9.908
343,490
-0.10(-1.02%)
Jul 25, 2014
10.03
10.13
9.995
10.01
670,726
+0.03(+0.32%)
Jul 24, 2014
10.02
10.16
9.870
9.979
522,210
+0.06(+0.64%)
Jul 23, 2014
9.995
10.02
9.853
9.916
363,332
-0.04(-0.40%)
Jul 22, 2014
10.11
10.17
9.947
9.955
468,398
-0.09(-0.86%)
Jul 21, 2014
10.09
10.14
10.01
10.04
373,699
-0.10(-1.01%)
Jul 18, 2014
10.15
10.26
10.12
10.14
604,607
-0.02(-0.23%)
Jul 17, 2014
10.18
10.27
10.10
10.17
899,129
-0.03(-0.31%)
Jul 16, 2014
10.51
10.54
10.06
10.20
749,738
-0.26(-2.49%)
Jul 15, 2014
10.46
10.60
10.40
10.46
540,990
+0.05(+0.45%)
Jul 14, 2014
10.50
10.62
10.38
10.41
261,407
+0.00(+0.00%)
Jul 11, 2014
10.37
10.47
10.25
10.41
262,357
+0.01(+0.07%)
Jul 10, 2014
10.39
10.50
10.29
10.40
527,211
-0.15(-1.42%)
Jul 09, 2014
10.58
10.65
10.51
10.55
246,073
+0.05(+0.45%)
Jul 08, 2014
10.66
10.66
10.47
10.51
490,144
-0.14(-1.33%)
Jul 07, 2014
10.76
10.76
10.58
10.65
365,928
-0.13(-1.17%)
Jul 03, 2014
10.61
10.77
10.77
10.77
296,618
+0.18(+1.71%)
Jul 02, 2014
10.68
10.75
10.55
10.59
455,004
-0.09(-0.81%)
Jul 01, 2014
10.63
10.83
10.59
10.68
582,718
+0.09(+0.82%)
Jun 30, 2014
10.55
10.59
10.39
10.59
354,731
+0.04(+0.37%)
Jun 27, 2014
10.43
10.58
10.33
10.55
867,518
+0.06(+0.52%)
Jun 26, 2014
10.52
10.59
10.31
10.50
288,917
-0.01(-0.11%)
Jun 25, 2014
10.33
10.51
10.25
10.51
323,098
+0.09(+0.87%)
Jun 24, 2014
10.50
10.67
10.40
10.42
431,061
-0.12(-1.12%)
Jun 23, 2014
10.57
10.68
10.45
10.54
385,319
+0.02(+0.15%)
Jun 20, 2014
10.51
10.56
10.40
10.52
2,507,351
+0.07(+0.68%)
Jun 19, 2014
10.53
10.57
10.37
10.45
289,151
-0.08(-0.75%)
Jun 18, 2014
10.37
10.55
10.28
10.53
520,637
+0.20(+1.95%)
Jun 17, 2014
10.19
10.40
10.18
10.33
526,645
+0.15(+1.51%)
Jun 16, 2014
10.37
10.37
10.13
10.18
596,299
-0.17(-1.60%)
Jun 13, 2014
10.44
10.52
10.27
10.34
719,418
-0.06(-0.61%)
Jun 12, 2014
10.40
10.47
10.29
10.40
280,623
-0.02(-0.23%)
Jun 11, 2014
10.56
10.59
10.39
10.43
293,005
-0.19(-1.78%)
Jun 10, 2014
10.66
10.66
10.50
10.62
242,253
+0.16(+1.51%)
Jun 06, 2014
10.37
10.48
10.33
10.46
351,315
+0.12(+1.14%)
Jun 05, 2014
10.07
10.35
10.01
10.34
531,569
+0.28(+2.74%)
Jun 04, 2014
10.07
10.18
9.955
10.07
240,678
-0.08(-0.78%)
Jun 03, 2014
10.05
10.17
10.03
10.14
585,163
+0.08(+0.78%)
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.