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
)
9.680
+0.200 (+2.11%)
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 30, 2014
5.630
5.640
5.410
5.580
125,133
-0.03(-0.53%)
May 29, 2014
5.630
5.630
5.525
5.610
102,710
-0.01(-0.18%)
May 28, 2014
5.690
5.690
5.610
5.620
68,217
-0.06(-1.06%)
May 27, 2014
5.650
5.710
5.610
5.680
88,651
+0.04(+0.71%)
May 23, 2014
5.580
5.640
5.640
5.640
123,600
+0.09(+1.59%)
May 22, 2014
5.550
5.600
5.550
5.552
88,510
-0.01(-0.14%)
May 21, 2014
5.540
5.600
5.540
5.560
156,273
+0.02(+0.36%)
May 20, 2014
5.630
5.710
5.530
5.540
176,600
-0.10(-1.77%)
May 19, 2014
5.570
5.750
5.520
5.640
143,863
+0.04(+0.71%)
May 16, 2014
5.550
5.650
5.510
5.600
188,661
+0.03(+0.54%)
May 15, 2014
5.520
5.650
5.420
5.570
240,858
+0.02(+0.36%)
May 14, 2014
5.510
5.670
5.490
5.550
301,719
+0.00(+0.00%)
May 13, 2014
5.850
5.850
5.520
5.550
246,320
-0.32(-5.45%)
May 12, 2014
5.630
5.950
5.590
5.870
274,485
+0.24(+4.26%)
May 09, 2014
5.500
5.630
5.460
5.630
196,859
+0.13(+2.36%)
May 08, 2014
5.530
5.570
5.470
5.500
289,846
-0.05(-0.90%)
May 07, 2014
5.480
5.550
5.450
5.550
361,041
+0.05(+0.91%)
May 06, 2014
5.570
5.580
5.470
5.500
324,155
-0.09(-1.61%)
May 05, 2014
5.540
5.640
5.450
5.590
339,685
-0.01(-0.18%)
May 02, 2014
5.450
5.620
5.420
5.600
347,005
+0.14(+2.56%)
May 01, 2014
5.450
5.540
5.390
5.460
317,193
+0.01(+0.18%)
Apr 30, 2014
5.410
5.490
5.380
5.450
276,674
-0.01(-0.18%)
Apr 29, 2014
5.180
5.500
4.970
5.460
703,560
-0.03(-0.55%)
Apr 28, 2014
5.590
5.650
5.450
5.490
286,692
-0.11(-1.96%)
Apr 25, 2014
5.700
5.746
5.530
5.600
172,048
-0.15(-2.61%)
Apr 24, 2014
5.800
5.800
5.615
5.750
95,141
+0.01(+0.17%)
Apr 23, 2014
5.730
5.830
5.560
5.740
225,231
-0.03(-0.52%)
Apr 22, 2014
5.720
5.830
5.450
5.770
319,764
+0.04(+0.70%)
Apr 21, 2014
5.650
5.770
5.610
5.730
136,714
+0.07(+1.24%)
Apr 17, 2014
5.660
5.660
5.660
5.660
145,800
-0.04(-0.70%)
Apr 16, 2014
5.640
5.726
5.450
5.700
238,943
+0.13(+2.33%)
Apr 15, 2014
5.530
5.610
5.300
5.570
174,339
+0.08(+1.46%)
Apr 14, 2014
5.410
5.570
5.360
5.490
208,794
+0.11(+2.04%)
Apr 11, 2014
5.350
5.540
5.300
5.380
183,141
-0.03(-0.55%)
Apr 10, 2014
5.560
5.590
5.350
5.410
182,868
-0.18(-3.22%)
Apr 09, 2014
5.490
5.600
5.420
5.590
61,692
+0.12(+2.19%)
Apr 08, 2014
5.400
5.560
5.380
5.470
104,993
+0.07(+1.30%)
Apr 07, 2014
5.350
5.460
5.280
5.400
137,262
+0.01(+0.19%)
Apr 04, 2014
5.670
5.670
5.290
5.390
174,935
-0.25(-4.43%)
Apr 03, 2014
5.700
5.710
5.570
5.640
104,235
-0.05(-0.88%)
Apr 02, 2014
5.660
5.737
5.600
5.690
103,618
+0.02(+0.35%)
Apr 01, 2014
5.630
5.750
5.600
5.670
118,938
+0.04(+0.71%)
Mar 31, 2014
5.470
5.690
5.470
5.630
210,567
+0.16(+2.93%)
Mar 28, 2014
5.490
5.630
5.410
5.470
122,250
+0.01(+0.18%)
Mar 27, 2014
5.500
5.590
5.410
5.460
67,959
-0.06(-1.09%)
Mar 26, 2014
5.630
5.708
5.430
5.520
158,853
-0.05(-0.90%)
Mar 25, 2014
5.430
5.670
5.340
5.570
254,445
+0.17(+3.15%)
Mar 24, 2014
5.680
5.740
5.400
5.400
219,552
-0.29(-5.10%)
Mar 21, 2014
5.690
5.800
5.670
5.690
160,431
+0.01(+0.18%)
Mar 20, 2014
5.840
5.859
5.660
5.680
213,913
-0.16(-2.74%)
Mar 19, 2014
5.480
5.880
5.400
5.840
512,032
+0.34(+6.18%)
Mar 18, 2014
5.450
5.550
5.400
5.500
69,750
+0.04(+0.73%)
Mar 17, 2014
5.480
5.490
5.410
5.460
82,396
+0.04(+0.74%)
Mar 14, 2014
5.350
5.480
5.350
5.420
67,909
+0.06(+1.12%)
Mar 13, 2014
5.470
5.470
5.350
5.360
111,463
-0.10(-1.83%)
Mar 12, 2014
5.440
5.490
5.400
5.460
109,687
-0.01(-0.18%)
Mar 11, 2014
5.450
5.550
5.405
5.470
192,889
+0.01(+0.18%)
Mar 10, 2014
5.370
5.500
5.370
5.460
111,430
+0.05(+0.92%)
Mar 07, 2014
5.420
5.498
5.270
5.410
271,196
+0.00(+0.00%)
Mar 06, 2014
5.440
5.450
5.380
5.410
222,328
-0.02(-0.37%)
Mar 05, 2014
5.430
5.490
5.350
5.430
180,992
-0.03(-0.55%)
Mar 04, 2014
5.340
5.500
5.340
5.460
375,429
+0.15(+2.82%)
Mar 03, 2014
5.290
5.330
5.100
5.310
240,741
+0.05(+0.95%)
Feb 28, 2014
5.300
5.475
5.210
5.260
435,182
-0.02(-0.38%)
Feb 27, 2014
5.280
5.360
5.220
5.280
396,897
-0.03(-0.56%)
Feb 26, 2014
5.320
5.400
5.290
5.310
162,152
+0.01(+0.19%)
Feb 25, 2014
5.240
5.370
5.240
5.300
185,213
+0.03(+0.57%)
Feb 24, 2014
5.289
5.320
5.240
5.270
211,793
+0.03(+0.57%)
Feb 21, 2014
5.240
5.320
5.200
5.240
268,655
+0.04(+0.77%)
Feb 20, 2014
5.130
5.290
5.060
5.200
198,971
+0.05(+0.97%)
Feb 19, 2014
4.970
5.160
4.950
5.150
360,252
+0.15(+3.00%)
Feb 18, 2014
5.300
5.300
4.852
5.000
831,248
-0.32(-6.02%)
Feb 14, 2014
5.460
5.320
5.320
5.320
202,900
-0.18(-3.27%)
Feb 13, 2014
5.590
5.670
5.450
5.500
280,629
-0.11(-1.96%)
Feb 12, 2014
5.650
5.739
5.510
5.610
377,797
-0.01(-0.18%)
Feb 11, 2014
5.560
5.620
5.500
5.620
331,538
+0.07(+1.26%)
Feb 10, 2014
5.430
5.580
5.410
5.550
304,282
+0.15(+2.78%)
Feb 07, 2014
5.400
5.450
5.280
5.400
199,970
+0.01(+0.19%)
Feb 06, 2014
5.250
5.440
5.250
5.390
220,658
+0.14(+2.67%)
Feb 05, 2014
5.260
5.290
5.150
5.250
381,609
-0.05(-0.94%)
Feb 04, 2014
5.080
5.320
5.060
5.300
322,930
+0.22(+4.33%)
Feb 03, 2014
5.040
5.130
5.000
5.080
304,923
+0.04(+0.79%)
Jan 31, 2014
5.110
5.200
5.020
5.040
363,183
-0.07(-1.37%)
Jan 30, 2014
4.860
5.180
4.770
5.110
251,034
+0.35(+7.35%)
Jan 29, 2014
5.170
5.170
4.750
4.760
420,504
-0.25(-4.99%)
Jan 28, 2014
4.700
5.114
4.700
5.010
334,396
+0.31(+6.60%)
Jan 27, 2014
4.860
4.900
4.650
4.700
283,775
-0.22(-4.47%)
Jan 24, 2014
5.000
5.020
4.850
4.920
549,222
-0.11(-2.19%)
Jan 23, 2014
5.050
5.050
5.010
5.030
108,149
-0.04(-0.79%)
Jan 22, 2014
5.100
5.120
5.020
5.070
91,153
-0.01(-0.20%)
Jan 21, 2014
5.180
5.180
5.043
5.080
188,607
-0.03(-0.59%)
Jan 17, 2014
5.040
5.110
5.110
5.110
141,100
+0.04(+0.79%)
Jan 16, 2014
5.020
5.070
5.000
5.070
196,021
+0.04(+0.80%)
Jan 15, 2014
5.110
5.150
5.010
5.030
139,364
-0.08(-1.57%)
Jan 14, 2014
5.070
5.150
5.000
5.110
139,629
+0.08(+1.59%)
Jan 13, 2014
5.140
5.182
5.000
5.030
210,661
-0.13(-2.52%)
Jan 10, 2014
5.260
5.260
5.130
5.160
242,474
-0.04(-0.77%)
Jan 09, 2014
5.220
5.290
5.120
5.200
263,231
-0.02(-0.38%)
Jan 08, 2014
5.320
5.320
5.200
5.220
104,610
-0.09(-1.69%)
Jan 07, 2014
5.320
5.350
5.279
5.310
108,176
+0.01(+0.19%)
Jan 06, 2014
5.260
5.330
5.160
5.300
126,401
+0.08(+1.53%)
Jan 03, 2014
5.330
5.330
5.120
5.220
304,884
-0.07(-1.32%)
Jan 02, 2014
5.350
5.350
5.200
5.290
108,720
-0.12(-2.22%)
Dec 31, 2013
5.380
5.410
5.410
5.410
163,600
+0.02(+0.37%)
Dec 30, 2013
5.400
5.550
5.350
5.390
89,157
-0.01(-0.19%)
Dec 27, 2013
5.500
5.530
5.380
5.400
108,231
-0.08(-1.46%)
Dec 26, 2013
5.470
5.538
5.410
5.480
76,662
+0.04(+0.74%)
Dec 24, 2013
5.380
5.470
5.290
5.440
68,008
+0.05(+0.93%)
Dec 23, 2013
5.500
5.500
5.360
5.390
247,492
-0.05(-0.92%)
Dec 20, 2013
5.100
5.460
4.990
5.440
472,265
+0.34(+6.67%)
Dec 19, 2013
5.050
5.150
5.000
5.100
115,249
+0.00(+0.00%)
Dec 18, 2013
5.160
5.200
4.990
5.100
222,816
-0.04(-0.78%)
Dec 17, 2013
4.910
5.270
4.840
5.140
493,377
+0.23(+4.68%)
Dec 16, 2013
4.930
4.950
4.840
4.910
95,121
+0.02(+0.41%)
Dec 13, 2013
4.960
4.970
4.860
4.890
114,197
-0.04(-0.81%)
Dec 12, 2013
4.960
4.960
4.790
4.930
215,370
-0.04(-0.80%)
Dec 11, 2013
4.990
5.018
4.910
4.970
119,458
-0.03(-0.60%)
Dec 10, 2013
4.900
5.030
4.890
5.000
204,179
+0.09(+1.83%)
Dec 09, 2013
5.100
5.100
4.890
4.910
97,047
-0.17(-3.35%)
Dec 06, 2013
5.040
5.110
4.930
5.080
0
+0.12(+2.42%)
Dec 05, 2013
5.140
5.140
4.840
4.960
0
-0.19(-3.69%)
Dec 04, 2013
5.100
5.180
5.050
5.150
0
+0.03(+0.59%)
Dec 03, 2013
5.050
5.140
5.010
5.120
0
+0.04(+0.79%)
Dec 02, 2013
5.090
5.140
5.005
5.080
381,374
-0.01(-0.20%)
Nov 29, 2013
5.030
5.100
4.940
5.090
0
+0.10(+2.00%)
Nov 27, 2013
4.700
5.000
4.620
4.990
0
+0.32(+6.85%)
Nov 26, 2013
4.620
4.696
4.570
4.670
0
+0.05(+1.08%)
Nov 25, 2013
4.780
4.824
4.600
4.620
359,827
-0.17(-3.55%)
Nov 22, 2013
4.870
4.870
4.750
4.790
0
-0.09(-1.84%)
Nov 21, 2013
4.820
4.928
4.810
4.880
107,021
+0.06(+1.24%)
Nov 20, 2013
4.930
4.980
4.790
4.820
0
-0.12(-2.43%)
Nov 19, 2013
4.970
5.070
4.900
4.940
98,187
-0.01(-0.20%)
Nov 18, 2013
5.070
5.100
4.950
4.950
0
-0.14(-2.75%)
Nov 15, 2013
5.100
5.110
4.920
5.090
0
+0.00(+0.00%)
Nov 14, 2013
5.120
5.130
4.980
5.090
110,964
-0.02(-0.39%)
Nov 13, 2013
4.870
5.110
4.843
5.110
0
+0.25(+5.14%)
Nov 12, 2013
4.830
4.890
4.770
4.860
0
+0.03(+0.62%)
Nov 11, 2013
4.950
5.030
4.800
4.830
0
-0.09(-1.83%)
Nov 08, 2013
4.790
4.980
4.790
4.920
0
+0.13(+2.71%)
Nov 07, 2013
4.940
5.070
4.750
4.790
204,205
-0.11(-2.24%)
Nov 06, 2013
5.090
5.140
4.831
4.900
228,313
-0.16(-3.16%)
Nov 05, 2013
5.050
5.140
5.000
5.060
0
-0.04(-0.78%)
Nov 04, 2013
5.080
5.210
5.010
5.100
195,758
+0.02(+0.39%)
Nov 01, 2013
5.460
5.460
5.030
5.080
0
-0.36(-6.62%)
Oct 31, 2013
5.190
5.520
5.000
5.440
0
+0.24(+4.62%)
Oct 30, 2013
5.200
5.330
5.150
5.200
415,005
+0.06(+1.17%)
Oct 29, 2013
5.700
5.700
4.910
5.140
0
-0.59(-10.30%)
Oct 28, 2013
5.350
5.750
5.300
5.730
0
+0.40(+7.50%)
Oct 25, 2013
5.450
5.500
5.300
5.330
0
-0.08(-1.48%)
Oct 24, 2013
5.290
5.450
5.280
5.410
141,938
+0.11(+2.08%)
Oct 23, 2013
5.300
5.400
5.260
5.300
0
-0.06(-1.12%)
Oct 22, 2013
5.430
5.480
5.300
5.360
167,565
+0.04(+0.75%)
Oct 21, 2013
5.290
5.480
5.100
5.320
409,265
+0.02(+0.38%)
Oct 18, 2013
5.310
5.433
5.250
5.300
145,645
+0.06(+1.15%)
Oct 17, 2013
5.220
5.360
5.160
5.240
216,658
+0.00(+0.00%)
Oct 16, 2013
5.200
5.319
5.160
5.240
168,509
+0.09(+1.75%)
Oct 15, 2013
5.080
5.260
5.020
5.150
206,043
+0.05(+0.98%)
Oct 14, 2013
5.290
5.339
5.050
5.100
275,418
-0.25(-4.67%)
Oct 11, 2013
5.000
5.450
4.970
5.350
0
+0.40(+8.08%)
Oct 10, 2013
4.750
4.950
4.700
4.950
288,057
+0.27(+5.77%)
Oct 09, 2013
4.690
4.740
4.530
4.680
520,065
+0.03(+0.65%)
Oct 08, 2013
4.740
4.745
4.600
4.650
404,562
-0.10(-2.11%)
Oct 07, 2013
4.840
4.850
4.670
4.750
0
-0.15(-3.06%)
Oct 04, 2013
4.870
5.030
4.870
4.900
0
+0.03(+0.62%)
Oct 03, 2013
5.030
5.070
4.860
4.870
0
-0.19(-3.75%)
Oct 02, 2013
4.950
5.100
4.950
5.060
256,198
+0.07(+1.40%)
Oct 01, 2013
5.070
5.200
4.920
4.990
361,206
+0.06(+1.22%)
Sep 30, 2013
5.150
5.180
4.670
4.930
0
-0.30(-5.74%)
Sep 27, 2013
5.260
5.325
5.150
5.230
0
-0.08(-1.51%)
Sep 26, 2013
5.330
5.350
5.220
5.310
91,149
-0.02(-0.38%)
Sep 25, 2013
5.330
5.380
5.320
5.330
115,981
-0.01(-0.19%)
Sep 24, 2013
5.340
5.400
5.270
5.340
164,579
+0.00(+0.00%)
Sep 23, 2013
5.390
5.400
5.240
5.340
174,799
-0.09(-1.66%)
Sep 20, 2013
5.430
5.470
5.310
5.430
0
-0.01(-0.18%)
Sep 19, 2013
5.620
5.680
5.400
5.440
135,343
-0.16(-2.86%)
Sep 18, 2013
5.540
5.720
5.440
5.600
0
+0.04(+0.72%)
Sep 17, 2013
5.400
5.570
5.400
5.560
0
+0.17(+3.15%)
Sep 16, 2013
5.470
5.560
5.380
5.390
0
+0.01(+0.19%)
Sep 13, 2013
5.200
5.430
5.180
5.380
0
+0.20(+3.86%)
Sep 12, 2013
5.300
5.340
5.150
5.180
0
-0.13(-2.45%)
Sep 11, 2013
5.240
5.390
5.190
5.310
0
+0.04(+0.76%)
Sep 10, 2013
5.450
5.450
5.160
5.270
240,342
-0.12(-2.23%)
Sep 09, 2013
5.380
5.440
5.290
5.390
0
+0.05(+0.94%)
Sep 06, 2013
5.380
5.450
5.150
5.340
0
+0.00(+0.00%)
Sep 05, 2013
5.450
5.470
5.230
5.340
0
-0.08(-1.48%)
Sep 04, 2013
5.270
5.440
5.150
5.420
0
+0.14(+2.65%)
Sep 03, 2013
5.550
5.570
5.210
5.280
0
-0.16(-2.94%)
Aug 30, 2013
5.570
5.590
5.320
5.440
0
-0.08(-1.45%)
Aug 29, 2013
5.820
6.010
5.220
5.520
396,187
-0.29(-4.99%)
Aug 28, 2013
5.740
5.930
5.720
5.810
0
+0.06(+1.04%)
Aug 27, 2013
5.910
5.940
5.700
5.750
125,966
-0.29(-4.80%)
Aug 26, 2013
6.150
6.240
5.990
6.040
0
-0.10(-1.63%)
Aug 23, 2013
6.260
6.260
6.040
6.140
0
-0.11(-1.76%)
Aug 22, 2013
6.140
6.250
6.050
6.250
54,820
+0.16(+2.63%)
Aug 21, 2013
6.050
6.180
6.030
6.090
0
+0.00(+0.00%)
Aug 20, 2013
5.940
6.220
5.940
6.090
126,028
+0.14(+2.35%)
Aug 19, 2013
6.400
6.500
5.940
5.950
115,941
-0.48(-7.47%)
Aug 16, 2013
6.200
6.500
6.200
6.430
0
+0.18(+2.88%)
Aug 15, 2013
6.420
6.420
6.140
6.250
145,172
-0.28(-4.29%)
Aug 14, 2013
6.590
6.650
6.500
6.530
48,492
-0.04(-0.61%)
Aug 13, 2013
6.490
6.619
6.270
6.570
84,808
+0.11(+1.70%)
Aug 12, 2013
6.540
6.660
6.400
6.460
108,434
-0.17(-2.56%)
Aug 09, 2013
6.770
6.990
6.610
6.630
71,400
-0.17(-2.50%)
Aug 08, 2013
6.560
6.870
6.520
6.800
81,962
+0.31(+4.78%)
Aug 07, 2013
6.760
6.765
6.450
6.490
76,702
-0.29(-4.28%)
Aug 06, 2013
6.920
6.920
6.710
6.780
57,554
-0.17(-2.45%)
Aug 05, 2013
6.970
6.990
6.810
6.950
43,078
-0.01(-0.14%)
Aug 02, 2013
6.770
6.980
6.641
6.960
110,179
+0.16(+2.35%)
Aug 01, 2013
6.650
6.800
6.590
6.800
94,603
+0.22(+3.34%)
Jul 31, 2013
6.600
6.780
6.510
6.580
0
+0.00(+0.00%)
Jul 30, 2013
6.690
6.850
6.480
6.580
0
-0.12(-1.79%)
Jul 29, 2013
6.900
6.900
6.650
6.700
0
-0.21(-3.04%)
Jul 26, 2013
6.930
7.150
6.800
6.910
0
-0.08(-1.14%)
Jul 25, 2013
6.450
6.990
6.450
6.990
0
+0.48(+7.37%)
Jul 24, 2013
6.640
6.690
6.470
6.510
0
-0.11(-1.66%)
Jul 23, 2013
6.990
6.990
6.520
6.620
0
-0.35(-5.02%)
Jul 22, 2013
7.110
7.120
6.930
6.970
0
-0.15(-2.11%)
Jul 19, 2013
7.080
7.150
6.980
7.120
0
+0.03(+0.42%)
Jul 18, 2013
6.930
7.090
6.850
7.090
0
+0.21(+3.05%)
Jul 17, 2013
6.710
6.960
6.710
6.880
86,132
+0.24(+3.61%)
Jul 16, 2013
6.650
6.790
6.550
6.640
0
-0.01(-0.15%)
Jul 15, 2013
6.950
6.990
6.630
6.650
0
-0.27(-3.90%)
Jul 12, 2013
6.800
6.940
6.710
6.920
0
+0.12(+1.76%)
Jul 11, 2013
6.690
6.850
6.450
6.800
0
+0.18(+2.72%)
Jul 10, 2013
6.640
6.650
6.510
6.620
0
+0.02(+0.30%)
Jul 09, 2013
6.600
6.610
6.560
6.600
0
+0.04(+0.61%)
Jul 08, 2013
6.510
6.640
6.480
6.560
0
+0.06(+0.92%)
Jul 05, 2013
6.130
6.500
6.071
6.500
0
+0.48(+7.97%)
Jul 03, 2013
6.000
6.040
5.890
6.020
0
+0.00(+0.00%)
Jul 02, 2013
6.100
6.160
5.970
6.020
0
-0.14(-2.27%)
Jul 01, 2013
6.200
6.500
6.130
6.160
0
-0.03(-0.48%)
Jun 28, 2013
6.170
6.240
6.070
6.190
935,794
+0.01(+0.16%)
Jun 27, 2013
5.800
6.220
5.800
6.180
0
+0.41(+7.11%)
Jun 26, 2013
5.790
5.800
5.730
5.770
0
+0.03(+0.52%)
Jun 25, 2013
5.760
5.800
5.610
5.740
0
+0.04(+0.70%)
Jun 24, 2013
5.960
6.030
5.700
5.700
0
-0.32(-5.32%)
Jun 21, 2013
5.950
6.060
5.790
6.020
181,235
+0.13(+2.21%)
Jun 20, 2013
5.960
6.000
5.770
5.890
0
-0.17(-2.81%)
Jun 19, 2013
5.990
6.110
5.990
6.060
0
+0.09(+1.51%)
Jun 18, 2013
5.880
6.050
5.850
5.970
0
+0.12(+2.05%)
Jun 17, 2013
5.650
5.880
5.630
5.850
0
+0.29(+5.22%)
Jun 14, 2013
5.700
5.860
5.550
5.560
0
-0.15(-2.63%)
Jun 13, 2013
5.480
5.760
5.290
5.710
155,434
+0.24(+4.39%)
Jun 12, 2013
5.700
5.750
5.430
5.470
176,792
-0.18(-3.19%)
Jun 11, 2013
5.790
5.890
5.550
5.650
123,553
-0.24(-4.07%)
Jun 10, 2013
5.900
6.040
5.810
5.890
0
-0.08(-1.34%)
Jun 07, 2013
5.910
6.030
5.810
5.970
0
+0.10(+1.70%)
Jun 06, 2013
5.860
6.000
5.710
5.870
119,328
-0.03(-0.51%)
Jun 05, 2013
6.110
6.130
5.850
5.900
0
-0.24(-3.91%)
Jun 04, 2013
6.190
6.260
6.075
6.140
0
-0.05(-0.81%)
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.