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
Intelsat Ord Shs
(NY:
I
)
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 31, 2018
16.17
19.10
16.17
17.85
7,357,596
+1.78(+11.08%)
May 30, 2018
15.75
16.37
15.57
16.07
3,917,502
+0.34(+2.16%)
May 29, 2018
15.19
16.15
15.11
15.73
2,700,407
+0.44(+2.88%)
May 25, 2018
15.29
15.29
15.29
0
-1.39(-8.33%)
May 24, 2018
16.20
17.22
16.01
16.68
4,964,327
+0.38(+2.33%)
May 23, 2018
14.50
16.42
14.38
16.30
4,768,762
+1.76(+12.10%)
May 22, 2018
14.82
15.23
14.50
14.54
2,527,222
-0.19(-1.29%)
May 21, 2018
14.20
14.90
13.73
14.73
2,174,680
+0.61(+4.32%)
May 18, 2018
14.39
14.81
14.08
14.12
2,103,282
-0.24(-1.67%)
May 17, 2018
13.69
14.45
13.64
14.36
4,373,921
+0.67(+4.89%)
May 16, 2018
13.69
13.79
13.17
13.69
2,326,958
+0.02(+0.15%)
May 15, 2018
13.52
14.08
13.25
13.67
2,169,787
+0.00(+0.00%)
May 14, 2018
14.38
14.53
13.45
13.67
2,572,227
-0.39(-2.77%)
May 11, 2018
12.93
14.86
12.90
14.06
4,330,502
+1.13(+8.74%)
May 10, 2018
13.19
13.82
12.70
12.93
3,987,672
-0.19(-1.45%)
May 09, 2018
12.26
13.43
12.22
13.12
4,556,296
+0.74(+5.98%)
May 08, 2018
12.60
12.83
12.33
12.38
2,687,860
-0.19(-1.51%)
May 07, 2018
12.17
13.04
11.95
12.57
5,909,090
+0.57(+4.75%)
May 04, 2018
11.51
12.50
11.17
12.00
3,960,250
+0.38(+3.27%)
May 03, 2018
11.92
12.38
10.86
11.62
5,519,790
-0.69(-5.61%)
May 02, 2018
12.70
13.27
11.53
12.31
6,585,323
-0.72(-5.53%)
May 01, 2018
10.14
13.86
9.580
13.03
14,215,257
+3.26(+33.37%)
Apr 30, 2018
10.18
10.44
9.650
9.770
3,647,275
-0.57(-5.51%)
Apr 27, 2018
9.930
10.43
9.770
10.34
3,751,638
+0.35(+3.50%)
Apr 26, 2018
10.04
10.32
9.510
9.990
4,488,123
-0.24(-2.35%)
Apr 25, 2018
9.930
10.93
9.900
10.23
7,728,442
+0.21(+2.10%)
Apr 24, 2018
9.270
10.22
9.270
10.02
6,504,967
+0.72(+7.74%)
Apr 23, 2018
9.290
9.550
8.870
9.300
3,691,885
-0.01(-0.11%)
Apr 20, 2018
9.080
9.530
8.800
9.310
4,423,078
+0.12(+1.31%)
Apr 19, 2018
8.760
9.210
7.880
9.190
7,298,253
+0.12(+1.32%)
Apr 18, 2018
8.740
9.300
8.080
9.070
6,822,585
-0.04(-0.44%)
Apr 17, 2018
8.400
9.700
8.350
9.110
13,428,390
+0.70(+8.32%)
Apr 16, 2018
7.140
8.550
7.110
8.410
6,729,337
+1.33(+18.79%)
Apr 13, 2018
6.890
7.350
6.550
7.080
3,214,759
+0.14(+2.02%)
Apr 12, 2018
6.390
7.100
6.220
6.940
2,982,912
+0.53(+8.27%)
Apr 11, 2018
6.430
7.000
6.114
6.410
3,432,383
+0.00(+0.00%)
Apr 10, 2018
5.850
6.515
5.350
6.410
2,848,406
+0.64(+11.09%)
Apr 09, 2018
5.090
5.860
5.081
5.770
2,751,741
+0.64(+12.48%)
Apr 06, 2018
4.810
5.190
4.550
5.130
2,385,385
+0.26(+5.34%)
Apr 05, 2018
4.080
4.985
4.080
4.870
1,956,209
+0.84(+20.84%)
Apr 04, 2018
3.640
4.050
3.580
4.030
609,469
+0.35(+9.51%)
Apr 03, 2018
3.640
3.760
3.620
3.680
288,549
+0.07(+1.94%)
Apr 02, 2018
3.740
3.795
3.550
3.610
361,995
-0.15(-3.99%)
Mar 29, 2018
3.760
3.760
3.760
0
+0.01(+0.27%)
Mar 28, 2018
3.990
4.060
3.730
3.750
510,950
-0.20(-5.06%)
Mar 27, 2018
4.210
4.260
3.940
3.950
466,796
-0.24(-5.73%)
Mar 26, 2018
4.450
4.490
4.160
4.190
646,727
-0.24(-5.42%)
Mar 23, 2018
4.640
4.690
4.410
4.430
545,410
-0.17(-3.70%)
Mar 22, 2018
4.720
4.770
4.580
4.600
343,914
-0.16(-3.36%)
Mar 21, 2018
4.690
4.865
4.670
4.760
285,042
+0.06(+1.28%)
Mar 20, 2018
4.820
4.970
4.660
4.700
403,904
-0.15(-3.09%)
Mar 19, 2018
4.840
4.910
4.695
4.850
409,005
-0.05(-1.02%)
Mar 16, 2018
4.740
4.945
4.600
4.900
1,902,085
+0.14(+2.94%)
Mar 15, 2018
4.900
5.000
4.650
4.760
620,866
-0.17(-3.45%)
Mar 14, 2018
4.820
5.050
4.820
4.930
707,397
+0.10(+2.07%)
Mar 13, 2018
4.970
5.135
4.800
4.830
797,775
-0.15(-3.01%)
Mar 12, 2018
4.900
5.090
4.830
4.980
727,455
+0.12(+2.47%)
Mar 09, 2018
4.760
4.980
4.690
4.860
1,012,790
+0.16(+3.40%)
Mar 08, 2018
4.570
4.770
4.350
4.700
691,292
+0.10(+2.17%)
Mar 07, 2018
4.400
4.600
1,416,825
-0.33(-6.69%)
Mar 06, 2018
4.900
5.390
4.810
4.930
2,633,649
+0.03(+0.61%)
Mar 05, 2018
4.790
4.950
4.689
4.900
1,484,482
+0.14(+2.94%)
Mar 02, 2018
4.650
4.820
4.200
4.760
2,317,137
+0.08(+1.71%)
Mar 01, 2018
4.900
5.005
4.510
4.680
2,992,493
-0.16(-3.31%)
Feb 28, 2018
4.560
4.940
4.410
4.840
4,354,460
+0.34(+7.56%)
Feb 27, 2018
3.550
5.150
3.510
4.500
7,897,556
+0.99(+28.21%)
Feb 26, 2018
3.750
3.790
3.215
3.510
2,057,061
-0.44(-11.14%)
Feb 23, 2018
3.780
3.980
3.580
3.950
1,207,034
+0.17(+4.50%)
Feb 22, 2018
3.440
3.780
1,224,954
-0.09(-2.33%)
Feb 21, 2018
3.700
3.880
3.495
3.870
1,323,027
+0.14(+3.75%)
Feb 20, 2018
3.500
3.730
3.250
3.730
1,053,946
+0.23(+6.57%)
Feb 16, 2018
3.500
3.500
3.500
0
+0.29(+9.03%)
Feb 15, 2018
3.050
3.210
3.040
3.210
768,913
+0.18(+5.94%)
Feb 14, 2018
2.970
3.050
2.910
3.030
569,687
+0.04(+1.34%)
Feb 13, 2018
2.840
3.010
2.790
2.990
577,756
+0.15(+5.28%)
Feb 12, 2018
2.590
2.860
2.560
2.840
380,059
+0.26(+10.08%)
Feb 09, 2018
2.660
2.730
2.480
2.580
374,082
+0.06(+2.38%)
Feb 08, 2018
2.670
2.700
2.520
2.520
266,666
-0.13(-4.91%)
Feb 07, 2018
2.600
2.710
2.600
2.650
234,755
+0.05(+1.92%)
Feb 06, 2018
2.480
2.660
2.441
2.600
393,296
+0.02(+0.77%)
Feb 05, 2018
2.660
2.680
2.580
2.580
487,821
-0.12(-4.44%)
Feb 02, 2018
2.770
2.785
2.612
2.700
587,333
-0.08(-2.88%)
Feb 01, 2018
2.800
2.890
2.750
2.780
239,393
-0.03(-1.07%)
Jan 31, 2018
2.830
2.900
2.750
2.810
404,955
-0.02(-0.71%)
Jan 30, 2018
2.900
2.910
2.840
2.830
524,485
-0.10(-3.41%)
Jan 29, 2018
2.980
3.000
2.900
2.930
218,588
-0.07(-2.33%)
Jan 26, 2018
3.030
3.090
2.980
3.000
382,898
+0.02(+0.67%)
Jan 25, 2018
3.020
3.020
2.930
2.980
261,769
+0.00(+0.00%)
Jan 24, 2018
3.010
3.050
2.950
2.980
320,732
-0.04(-1.32%)
Jan 23, 2018
3.070
3.100
2.960
3.020
387,069
-0.04(-1.31%)
Jan 22, 2018
3.080
3.090
3.000
3.060
514,786
+0.04(+1.32%)
Jan 19, 2018
3.020
3.090
2.920
3.020
547,150
+0.00(+0.00%)
Jan 18, 2018
3.100
3.100
3.000
3.020
642,694
-0.06(-1.95%)
Jan 17, 2018
3.170
3.170
3.060
3.080
348,802
-0.06(-1.91%)
Jan 16, 2018
3.300
3.350
3.110
3.140
493,594
-0.14(-4.27%)
Jan 12, 2018
3.280
3.280
3.280
0
-0.01(-0.30%)
Jan 11, 2018
3.250
3.360
3.250
3.290
253,557
+0.03(+0.92%)
Jan 10, 2018
3.290
3.365
3.250
3.260
357,094
-0.07(-2.10%)
Jan 09, 2018
3.530
3.560
3.270
3.330
764,755
-0.19(-5.40%)
Jan 08, 2018
3.470
3.540
3.400
3.520
187,413
+0.06(+1.73%)
Jan 05, 2018
3.420
3.520
3.340
3.460
263,802
+0.03(+0.87%)
Jan 04, 2018
3.700
3.700
3.400
3.430
389,115
-0.23(-6.28%)
Jan 03, 2018
3.660
3.730
3.590
3.660
362,488
+0.02(+0.55%)
Jan 02, 2018
3.380
3.680
3.380
3.640
306,719
+0.25(+7.37%)
Dec 29, 2017
3.390
3.390
3.390
0
+0.03(+0.89%)
Dec 28, 2017
3.410
3.450
3.330
3.360
955,172
-0.03(-0.88%)
Dec 27, 2017
3.380
3.470
3.340
3.390
175,871
+0.02(+0.59%)
Dec 26, 2017
3.380
3.450
3.310
3.370
171,990
-0.01(-0.30%)
Dec 22, 2017
3.440
3.500
3.350
3.380
187,648
-0.03(-0.88%)
Dec 21, 2017
3.430
3.497
3.370
3.410
201,132
+0.02(+0.59%)
Dec 20, 2017
3.300
3.430
3.295
3.390
348,857
+0.09(+2.73%)
Dec 19, 2017
3.500
3.510
3.292
3.300
431,915
-0.20(-5.71%)
Dec 18, 2017
3.500
3.595
3.470
3.500
459,926
+0.03(+0.86%)
Dec 15, 2017
3.560
3.690
3.440
3.470
793,066
-0.08(-2.25%)
Dec 14, 2017
3.370
3.850
3.370
3.550
1,773,347
+0.18(+5.34%)
Dec 13, 2017
3.190
3.390
3.170
3.370
1,026,058
+0.19(+5.97%)
Dec 12, 2017
3.240
3.330
3.140
3.180
344,539
-0.06(-1.85%)
Dec 11, 2017
3.200
3.320
3.180
3.240
360,694
+0.02(+0.62%)
Dec 08, 2017
3.220
3.360
3.150
3.220
652,613
+0.00(+0.00%)
Dec 07, 2017
3.100
3.120
3.010
418,376
+0.00(+0.00%)
Dec 06, 2017
3.250
3.260
3.050
3.060
580,385
-0.19(-5.85%)
Dec 05, 2017
3.340
3.440
3.250
3.250
584,367
-0.07(-2.11%)
Dec 04, 2017
3.490
3.650
3.310
3.320
546,526
-0.15(-4.32%)
Dec 01, 2017
3.550
3.690
3.180
3.470
615,409
-0.10(-2.80%)
Nov 30, 2017
3.790
3.830
3.551
3.570
480,073
-0.18(-4.80%)
Nov 29, 2017
4.050
4.050
3.720
3.750
547,376
-0.26(-6.48%)
Nov 28, 2017
3.950
4.030
3.850
4.010
713,260
+0.09(+2.30%)
Nov 27, 2017
4.150
4.160
3.900
3.920
555,114
-0.22(-5.31%)
Nov 24, 2017
4.160
4.205
4.010
4.140
229,053
-0.03(-0.72%)
Nov 22, 2017
4.220
4.258
4.140
4.170
404,945
-0.05(-1.18%)
Nov 21, 2017
4.210
4.220
4.120
4.220
390,541
+0.04(+0.96%)
Nov 20, 2017
4.170
4.360
4.160
4.180
389,607
+0.05(+1.21%)
Nov 17, 2017
4.190
4.450
4.080
4.130
582,631
-0.07(-1.67%)
Nov 16, 2017
3.930
4.317
3.930
4.200
612,901
+0.24(+6.06%)
Nov 15, 2017
3.880
3.990
3.780
3.960
345,490
+0.12(+3.13%)
Nov 14, 2017
3.880
3.890
3.770
3.840
271,488
-0.02(-0.52%)
Nov 13, 2017
3.970
4.009
3.740
3.860
391,148
-0.10(-2.53%)
Nov 10, 2017
3.740
4.020
3.720
3.960
530,337
+0.20(+5.32%)
Nov 09, 2017
3.760
3.790
3.670
3.760
452,947
-0.02(-0.53%)
Nov 08, 2017
3.840
3.860
3.732
3.780
394,601
-0.02(-0.53%)
Nov 07, 2017
3.880
3.944
3.790
3.800
450,903
-0.13(-3.31%)
Nov 06, 2017
3.590
4.030
3.500
3.930
1,245,792
+0.29(+7.97%)
Nov 03, 2017
3.660
3.770
3.570
3.640
746,197
-0.05(-1.36%)
Nov 02, 2017
4.280
4.280
3.600
3.690
1,216,218
-0.59(-13.79%)
Nov 01, 2017
4.030
4.280
3.720
4.280
1,327,561
-0.07(-1.61%)
Oct 31, 2017
4.440
4.491
4.220
4.350
855,994
-0.14(-3.12%)
Oct 30, 2017
4.750
4.780
4.400
4.490
646,457
-0.28(-5.87%)
Oct 27, 2017
4.780
4.940
4.625
4.770
715,272
-0.02(-0.42%)
Oct 26, 2017
5.670
5.890
4.390
4.790
2,650,628
-1.15(-19.36%)
Oct 25, 2017
6.290
6.446
5.736
5.940
673,449
-0.38(-6.01%)
Oct 24, 2017
6.360
6.540
6.320
6.320
499,258
-0.05(-0.78%)
Oct 23, 2017
6.410
6.620
6.330
6.370
505,812
-0.03(-0.47%)
Oct 20, 2017
6.550
6.570
6.310
6.400
315,324
-0.09(-1.39%)
Oct 19, 2017
6.200
6.510
6.170
6.490
344,739
+0.25(+4.01%)
Oct 18, 2017
6.210
6.285
6.110
6.240
374,355
-0.01(-0.16%)
Oct 17, 2017
6.290
6.390
6.150
6.250
505,400
+0.03(+0.48%)
Oct 16, 2017
6.780
6.790
6.080
6.220
1,074,185
-0.62(-9.06%)
Oct 13, 2017
7.450
7.470
6.825
6.840
753,390
-0.51(-6.94%)
Oct 12, 2017
7.140
7.410
6.751
7.350
1,237,289
+0.49(+7.14%)
Oct 11, 2017
6.350
6.880
6.330
6.860
795,427
+0.51(+8.03%)
Oct 10, 2017
6.100
6.460
6.050
6.350
700,246
+0.25(+4.10%)
Oct 09, 2017
6.520
6.589
6.040
6.100
990,462
-0.44(-6.73%)
Oct 06, 2017
6.180
6.668
6.110
6.540
945,783
+0.30(+4.81%)
Oct 05, 2017
6.210
6.350
5.800
6.240
1,233,890
-0.02(-0.32%)
Oct 04, 2017
5.800
6.520
5.610
6.260
5,522,979
+0.89(+16.57%)
Oct 03, 2017
4.880
5.600
4.860
5.370
2,029,838
+0.53(+10.95%)
Oct 02, 2017
4.710
4.880
4.710
4.840
293,507
+0.14(+2.98%)
Sep 29, 2017
4.800
4.820
4.630
4.700
336,744
-0.09(-1.88%)
Sep 28, 2017
4.960
4.980
4.780
4.790
338,651
-0.13(-2.64%)
Sep 27, 2017
4.870
5.000
4.850
4.920
562,315
+0.07(+1.44%)
Sep 26, 2017
4.760
4.910
4.710
4.850
1,306,090
+0.11(+2.32%)
Sep 25, 2017
4.790
4.870
4.720
4.740
445,191
-0.06(-1.25%)
Sep 22, 2017
4.850
4.870
4.740
4.800
406,235
-0.05(-1.03%)
Sep 21, 2017
4.620
4.920
4.620
4.850
353,944
+0.21(+4.53%)
Sep 20, 2017
4.970
4.999
4.250
4.640
924,207
-0.36(-7.20%)
Sep 19, 2017
4.930
5.050
4.580
5.000
934,451
+0.15(+3.09%)
Sep 18, 2017
4.650
4.870
4.560
4.850
671,355
+0.21(+4.53%)
Sep 15, 2017
4.420
4.740
4.190
4.640
1,654,240
+0.19(+4.27%)
Sep 14, 2017
4.110
4.530
4.080
4.450
808,045
+0.33(+8.01%)
Sep 13, 2017
4.030
4.180
4.000
4.120
1,189,190
+0.07(+1.73%)
Sep 12, 2017
3.960
4.060
3.930
4.050
459,753
+0.09(+2.27%)
Sep 11, 2017
3.970
3.990
3.780
3.960
323,493
+0.01(+0.25%)
Sep 08, 2017
4.150
4.150
3.870
3.950
579,710
-0.07(-1.74%)
Sep 07, 2017
3.790
4.100
3.730
4.020
561,206
+0.22(+5.79%)
Sep 06, 2017
3.890
3.900
3.720
3.800
249,511
-0.06(-1.55%)
Sep 05, 2017
3.920
4.000
3.690
3.860
550,306
-0.06(-1.53%)
Sep 01, 2017
3.880
3.940
3.830
3.920
82,121
+0.06(+1.55%)
Aug 31, 2017
3.830
3.970
3.813
3.860
183,547
+0.03(+0.78%)
Aug 30, 2017
3.840
3.880
3.760
3.830
201,245
-0.04(-1.03%)
Aug 29, 2017
3.920
3.991
3.840
3.870
252,363
-0.10(-2.52%)
Aug 28, 2017
3.990
4.020
3.907
3.970
135,372
-0.02(-0.50%)
Aug 25, 2017
4.040
4.100
3.960
3.990
224,689
-0.01(-0.25%)
Aug 24, 2017
3.980
4.070
3.910
4.000
299,729
+0.01(+0.25%)
Aug 23, 2017
3.960
4.005
3.944
3.990
300,906
+0.03(+0.76%)
Aug 22, 2017
4.100
4.130
3.890
3.960
374,559
-0.11(-2.70%)
Aug 21, 2017
3.900
4.120
3.840
4.070
411,147
+0.17(+4.36%)
Aug 18, 2017
3.720
3.950
3.620
3.900
372,070
+0.13(+3.45%)
Aug 17, 2017
3.860
3.950
3.690
3.770
386,501
-0.12(-3.08%)
Aug 16, 2017
3.820
3.890
3.760
3.890
281,128
+0.07(+1.83%)
Aug 15, 2017
3.920
3.960
3.730
3.820
305,606
-0.03(-0.78%)
Aug 14, 2017
3.710
3.900
3.700
3.850
438,632
+0.20(+5.48%)
Aug 11, 2017
3.570
3.710
3.470
3.650
340,040
+0.00(+0.00%)
Aug 10, 2017
3.510
3.681
3.400
3.650
301,004
+0.18(+5.19%)
Aug 09, 2017
3.620
3.640
3.440
3.470
134,589
-0.14(-3.88%)
Aug 08, 2017
3.710
3.720
3.510
3.610
229,080
-0.09(-2.43%)
Aug 07, 2017
3.650
3.930
3.610
3.700
347,626
+0.09(+2.49%)
Aug 04, 2017
3.350
3.620
3.334
3.610
385,561
+0.29(+8.73%)
Aug 03, 2017
3.490
3.520
3.300
3.320
192,547
-0.15(-4.32%)
Aug 02, 2017
3.360
3.580
3.360
3.470
382,137
+0.10(+2.97%)
Aug 01, 2017
3.210
3.510
3.200
3.370
583,185
+0.20(+6.31%)
Jul 31, 2017
3.440
3.480
3.160
3.170
344,943
-0.25(-7.31%)
Jul 28, 2017
3.230
3.461
3.230
3.420
501,068
+0.18(+5.56%)
Jul 27, 2017
3.090
3.480
3.060
3.240
707,252
+0.19(+6.23%)
Jul 26, 2017
3.050
3.100
3.000
3.050
151,464
+0.00(+0.00%)
Jul 25, 2017
3.020
3.100
3.020
3.050
161,962
+0.05(+1.67%)
Jul 24, 2017
3.080
3.080
2.980
3.000
145,228
-0.08(-2.60%)
Jul 21, 2017
3.070
3.090
3.020
3.080
165,967
+0.03(+0.98%)
Jul 20, 2017
3.000
3.080
2.990
3.050
139,565
+0.05(+1.67%)
Jul 19, 2017
3.000
3.050
2.990
3.000
152,541
+0.01(+0.33%)
Jul 18, 2017
3.030
3.050
2.970
2.990
236,333
+0.01(+0.34%)
Jul 17, 2017
3.140
3.160
2.970
2.980
187,239
-0.16(-5.10%)
Jul 14, 2017
3.100
3.200
3.100
3.140
172,342
+0.03(+0.96%)
Jul 13, 2017
3.120
3.160
3.050
3.110
171,942
-0.01(-0.32%)
Jul 12, 2017
3.170
3.210
3.100
3.120
89,594
-0.02(-0.64%)
Jul 11, 2017
3.140
3.210
3.090
3.140
94,985
+0.00(+0.00%)
Jul 10, 2017
3.170
3.220
3.140
3.140
129,918
-0.06(-1.88%)
Jul 07, 2017
3.160
3.210
3.120
3.200
81,163
+0.04(+1.27%)
Jul 06, 2017
3.150
3.240
3.130
3.160
156,038
+0.03(+0.96%)
Jul 05, 2017
3.220
3.220
3.090
3.130
80,935
-0.11(-3.40%)
Jul 03, 2017
3.060
3.270
3.060
3.240
75,007
+0.18(+5.88%)
Jun 30, 2017
3.010
3.100
3.010
3.060
125,326
+0.03(+0.99%)
Jun 29, 2017
3.180
3.220
3.020
3.030
293,752
-0.13(-4.11%)
Jun 28, 2017
3.220
3.230
3.130
3.160
141,838
-0.03(-0.94%)
Jun 27, 2017
3.160
3.320
3.160
3.190
226,802
+0.04(+1.27%)
Jun 26, 2017
3.140
3.240
3.130
3.150
132,817
+0.02(+0.64%)
Jun 23, 2017
3.090
3.155
3.060
3.130
558,795
+0.04(+1.29%)
Jun 22, 2017
3.070
3.120
3.050
3.090
487,874
-0.01(-0.32%)
Jun 21, 2017
3.100
3.150
3.040
3.100
303,380
-0.01(-0.32%)
Jun 20, 2017
3.100
3.120
3.050
3.110
169,336
+0.00(+0.00%)
Jun 19, 2017
3.150
3.210
3.050
3.110
268,599
-0.08(-2.51%)
Jun 16, 2017
3.070
3.260
3.046
3.190
381,982
+0.00(+0.00%)
Jun 15, 2017
3.130
3.240
3.130
3.190
155,736
-0.02(-0.62%)
Jun 14, 2017
3.170
3.220
3.140
3.210
328,464
+0.03(+0.94%)
Jun 13, 2017
3.130
3.190
3.070
3.180
283,043
+0.06(+1.92%)
Jun 12, 2017
3.010
3.160
3.000
3.120
452,698
+0.10(+3.31%)
Jun 09, 2017
3.020
3.070
2.980
3.020
236,193
+0.00(+0.00%)
Jun 08, 2017
2.990
3.045
2.960
3.020
257,827
+0.01(+0.33%)
Jun 07, 2017
2.990
3.050
2.980
3.010
260,317
+0.01(+0.33%)
Jun 06, 2017
3.000
3.040
2.970
3.000
214,878
-0.03(-0.99%)
Jun 05, 2017
3.000
3.060
2.960
3.030
131,046
-0.01(-0.33%)
Jun 02, 2017
3.000
3.080
2.950
3.040
274,686
+0.01(+0.33%)
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.