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
Uranium Energy
(NY:
UEC
)
5.540
+0.220 (+4.14%)
Official Closing Price
Updated: 8:00 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
2.950
2.990
2.900
2.990
2,311,789
+0.09(+3.10%)
May 28, 2015
2.800
2.950
2.720
2.900
3,299,866
+0.20(+7.41%)
May 27, 2015
2.610
2.710
2.610
2.700
1,077,670
+0.09(+3.45%)
May 26, 2015
2.690
2.700
2.590
2.610
844,281
-0.09(-3.33%)
May 22, 2015
2.710
2.700
2.700
2.700
769,000
+0.04(+1.50%)
May 21, 2015
2.640
2.740
2.590
2.660
1,333,095
+0.00(+0.00%)
May 20, 2015
2.600
2.700
2.590
2.660
1,133,525
+0.04(+1.53%)
May 19, 2015
2.620
2.710
2.560
2.620
1,422,302
-0.04(-1.50%)
May 18, 2015
2.770
2.790
2.620
2.660
1,507,016
-0.07(-2.56%)
May 15, 2015
2.840
2.850
2.700
2.730
1,801,801
-0.09(-3.19%)
May 14, 2015
2.720
2.930
2.700
2.820
3,415,833
+0.12(+4.44%)
May 13, 2015
2.500
2.710
2.460
2.700
2,455,614
+0.24(+9.76%)
May 12, 2015
2.350
2.540
2.334
2.460
1,734,460
+0.06(+2.50%)
May 11, 2015
2.470
2.500
2.320
2.400
1,683,910
-0.08(-3.23%)
May 08, 2015
2.410
2.480
2.310
2.480
1,253,821
+0.06(+2.48%)
May 07, 2015
2.310
2.460
2.175
2.420
1,951,226
+0.07(+2.98%)
May 06, 2015
2.480
2.490
2.305
2.350
1,312,705
-0.14(-5.62%)
May 05, 2015
2.490
2.540
2.440
2.490
1,148,722
+0.00(+0.00%)
May 04, 2015
2.480
2.540
2.380
2.490
1,272,142
+0.01(+0.40%)
May 01, 2015
2.550
2.630
2.360
2.480
1,951,104
-0.12(-4.62%)
Apr 30, 2015
2.590
2.620
2.170
2.600
4,020,692
+0.02(+0.78%)
Apr 29, 2015
2.720
2.750
2.500
2.580
2,851,595
-0.12(-4.44%)
Apr 28, 2015
2.630
2.880
2.500
2.700
4,813,087
+0.10(+3.85%)
Apr 27, 2015
2.400
2.600
2.320
2.600
3,131,223
+0.29(+12.55%)
Apr 24, 2015
2.520
2.680
2.295
2.310
6,417,054
-0.09(-3.75%)
Apr 23, 2015
2.200
2.410
2.130
2.400
6,095,200
+0.28(+13.21%)
Apr 22, 2015
1.850
2.120
1.810
2.120
3,574,706
+0.29(+15.85%)
Apr 21, 2015
1.830
1.885
1.730
1.830
1,578,101
-0.03(-1.61%)
Apr 20, 2015
1.650
1.900
1.650
1.860
4,282,418
+0.29(+18.47%)
Apr 17, 2015
1.470
1.580
1.460
1.570
858,543
+0.09(+6.08%)
Apr 16, 2015
1.480
1.510
1.450
1.480
259,586
-0.01(-0.67%)
Apr 15, 2015
1.430
1.500
1.430
1.490
522,381
+0.05(+3.47%)
Apr 14, 2015
1.430
1.460
1.410
1.440
319,892
+0.01(+0.70%)
Apr 13, 2015
1.420
1.450
1.410
1.430
292,844
+0.00(+0.00%)
Apr 10, 2015
1.430
1.450
1.420
1.430
344,498
+0.00(+0.00%)
Apr 09, 2015
1.450
1.460
1.410
1.430
352,636
-0.01(-0.69%)
Apr 08, 2015
1.470
1.490
1.430
1.440
397,366
-0.04(-2.70%)
Apr 07, 2015
1.480
1.500
1.460
1.480
229,493
-0.02(-1.33%)
Apr 06, 2015
1.500
1.530
1.470
1.500
348,136
-0.01(-0.66%)
Apr 02, 2015
1.500
1.510
1.510
1.510
202,900
+0.02(+1.34%)
Apr 01, 2015
1.500
1.560
1.420
1.490
1,162,110
-0.01(-0.67%)
Mar 31, 2015
1.510
1.520
1.480
1.500
331,483
-0.03(-1.96%)
Mar 30, 2015
1.500
1.550
1.480
1.530
500,648
+0.06(+4.08%)
Mar 27, 2015
1.460
1.490
1.450
1.470
156,657
+0.00(+0.00%)
Mar 26, 2015
1.510
1.530
1.470
1.470
212,083
-0.03(-2.00%)
Mar 25, 2015
1.500
1.530
1.480
1.500
345,534
+0.00(+0.00%)
Mar 24, 2015
1.540
1.540
1.480
1.500
263,306
-0.04(-2.60%)
Mar 23, 2015
1.470
1.540
1.457
1.540
439,276
+0.07(+4.76%)
Mar 20, 2015
1.460
1.510
1.450
1.470
387,904
+0.01(+0.68%)
Mar 19, 2015
1.430
1.460
1.420
1.460
256,802
+0.02(+1.39%)
Mar 18, 2015
1.440
1.440
1.410
1.440
224,267
+0.00(+0.00%)
Mar 17, 2015
1.450
1.450
1.380
1.440
710,233
-0.01(-0.69%)
Mar 16, 2015
1.410
1.450
1.390
1.450
359,815
+0.04(+2.84%)
Mar 13, 2015
1.390
1.440
1.370
1.410
655,805
+0.03(+2.17%)
Mar 12, 2015
1.570
1.570
1.370
1.380
1,278,134
-0.20(-12.66%)
Mar 11, 2015
1.570
1.610
1.530
1.580
838,060
+0.03(+1.94%)
Mar 10, 2015
1.580
1.590
1.550
1.550
532,053
-0.03(-1.90%)
Mar 09, 2015
1.560
1.580
1.520
1.580
744,374
+0.04(+2.60%)
Mar 06, 2015
1.520
1.580
1.500
1.540
1,190,192
+0.04(+2.67%)
Mar 05, 2015
1.500
1.520
1.400
1.500
1,287,053
+0.04(+2.74%)
Mar 04, 2015
1.300
1.500
1.300
1.460
1,215,450
+0.16(+12.31%)
Mar 03, 2015
1.370
1.380
1.300
1.300
1,117,995
-0.06(-4.41%)
Mar 02, 2015
1.450
1.450
1.360
1.360
435,252
-0.09(-6.21%)
Feb 27, 2015
1.430
1.460
1.400
1.450
448,572
+0.02(+1.40%)
Feb 26, 2015
1.540
1.540
1.410
1.430
557,215
-0.10(-6.54%)
Feb 25, 2015
1.510
1.550
1.500
1.530
343,576
+0.01(+0.66%)
Feb 24, 2015
1.520
1.530
1.460
1.520
279,701
+0.00(+0.00%)
Feb 23, 2015
1.500
1.540
1.460
1.520
717,943
+0.04(+2.70%)
Feb 20, 2015
1.470
1.480
1.450
1.480
169,350
+0.01(+0.68%)
Feb 19, 2015
1.440
1.490
1.400
1.470
242,284
+0.03(+2.08%)
Feb 18, 2015
1.490
1.500
1.420
1.440
701,613
-0.04(-2.70%)
Feb 17, 2015
1.350
1.510
1.350
1.480
1,104,965
+0.12(+8.82%)
Feb 13, 2015
1.400
1.360
1.360
1.360
335,300
-0.03(-2.16%)
Feb 12, 2015
1.310
1.390
1.290
1.390
726,833
+0.09(+6.92%)
Feb 11, 2015
1.300
1.320
1.270
1.300
250,742
-0.01(-0.76%)
Feb 10, 2015
1.400
1.400
1.290
1.310
711,171
-0.11(-7.75%)
Feb 09, 2015
1.440
1.480
1.330
1.420
729,144
-0.02(-1.39%)
Feb 06, 2015
1.420
1.590
1.410
1.440
778,847
+0.04(+2.86%)
Feb 05, 2015
1.320
1.400
1.290
1.400
686,866
+0.11(+8.53%)
Feb 04, 2015
1.300
1.340
1.290
1.290
226,592
-0.02(-1.53%)
Feb 03, 2015
1.310
1.350
1.290
1.310
393,050
+0.01(+0.77%)
Feb 02, 2015
1.290
1.330
1.270
1.300
397,833
+0.03(+2.36%)
Jan 30, 2015
1.340
1.340
1.270
1.270
440,986
-0.07(-5.22%)
Jan 29, 2015
1.280
1.340
1.270
1.340
482,606
+0.07(+5.50%)
Jan 28, 2015
1.490
1.490
1.260
1.270
1,199,009
-0.17(-11.86%)
Jan 27, 2015
1.380
1.450
1.230
1.441
2,017,585
+0.07(+5.18%)
Jan 26, 2015
1.170
1.370
1.140
1.370
1,383,534
+0.24(+21.24%)
Jan 23, 2015
1.190
1.190
1.130
1.130
765,912
-0.07(-5.83%)
Jan 22, 2015
1.100
1.200
1.100
1.200
933,692
+0.09(+8.11%)
Jan 21, 2015
1.170
1.200
1.110
1.110
1,482,058
-0.06(-5.13%)
Jan 20, 2015
1.190
1.200
1.150
1.170
725,967
-0.03(-2.50%)
Jan 16, 2015
1.250
1.260
1.180
1.200
764,211
-0.05(-4.00%)
Jan 15, 2015
1.180
1.270
1.150
1.250
678,914
+0.06(+5.04%)
Jan 14, 2015
1.300
1.300
1.130
1.190
2,412,253
-0.12(-9.16%)
Jan 13, 2015
1.500
1.520
1.300
1.310
889,151
-0.18(-12.08%)
Jan 12, 2015
1.500
1.512
1.500
1.490
226,498
-0.01(-0.67%)
Jan 09, 2015
1.470
1.540
1.470
1.500
366,056
+0.03(+2.04%)
Jan 08, 2015
1.500
1.500
1.450
1.470
468,256
-0.03(-2.00%)
Jan 07, 2015
1.570
1.600
1.480
1.500
586,735
-0.09(-5.66%)
Jan 06, 2015
1.580
1.600
1.420
1.590
1,784,246
-0.08(-4.79%)
Jan 05, 2015
1.780
1.780
1.630
1.670
701,560
-0.10(-5.65%)
Jan 02, 2015
1.770
1.770
1.720
1.770
398,738
+0.02(+1.14%)
Dec 31, 2014
1.720
1.750
1.750
1.750
693,900
+0.06(+3.55%)
Dec 30, 2014
1.700
1.734
1.650
1.690
508,843
+0.01(+0.60%)
Dec 29, 2014
1.660
1.690
1.650
1.680
434,665
+0.01(+0.60%)
Dec 26, 2014
1.710
1.760
1.670
1.670
379,637
-0.04(-2.34%)
Dec 24, 2014
1.680
1.710
1.710
1.710
174,700
+0.04(+2.40%)
Dec 23, 2014
1.700
1.700
1.650
1.670
244,393
+0.01(+0.60%)
Dec 22, 2014
1.680
1.740
1.650
1.660
421,629
-0.02(-1.19%)
Dec 19, 2014
1.770
1.770
1.660
1.680
1,297,010
-0.09(-5.08%)
Dec 18, 2014
1.800
1.820
1.730
1.770
604,936
-0.01(-0.56%)
Dec 17, 2014
1.710
1.780
1.680
1.780
774,981
+0.06(+3.49%)
Dec 16, 2014
1.620
1.720
1.560
1.720
742,172
+0.11(+6.83%)
Dec 15, 2014
1.790
1.790
1.550
1.610
1,800,422
-0.15(-8.52%)
Dec 12, 2014
1.710
1.810
1.670
1.760
1,100,651
+0.06(+3.53%)
Dec 11, 2014
1.710
1.750
1.680
1.700
472,269
-0.02(-1.16%)
Dec 10, 2014
1.770
1.790
1.700
1.720
453,365
-0.04(-2.27%)
Dec 09, 2014
1.700
1.800
1.700
1.760
630,187
+0.05(+2.92%)
Dec 08, 2014
1.750
1.790
1.700
1.710
659,421
-0.04(-2.29%)
Dec 05, 2014
1.720
1.770
1.700
1.750
546,856
+0.03(+1.74%)
Dec 04, 2014
1.820
1.820
1.710
1.720
919,558
-0.09(-4.97%)
Dec 03, 2014
1.700
1.820
1.700
1.810
1,064,723
+0.10(+5.85%)
Dec 02, 2014
1.680
1.780
1.680
1.710
645,332
+0.02(+1.18%)
Dec 01, 2014
1.710
1.720
1.680
1.690
1,009,032
-0.05(-2.59%)
Nov 28, 2014
1.840
1.840
1.730
1.735
616,849
-0.14(-7.22%)
Nov 26, 2014
1.800
1.870
1.870
1.870
627,800
+0.06(+3.31%)
Nov 25, 2014
1.750
1.840
1.730
1.810
619,872
+0.06(+3.43%)
Nov 24, 2014
1.920
1.930
1.750
1.750
982,618
-0.15(-7.89%)
Nov 21, 2014
1.940
1.940
1.880
1.900
529,351
-0.04(-2.06%)
Nov 20, 2014
1.860
1.940
1.820
1.940
1,331,792
+0.07(+3.74%)
Nov 19, 2014
1.900
1.960
1.860
1.870
1,229,567
-0.03(-1.58%)
Nov 18, 2014
1.990
2.000
1.830
1.900
1,845,943
+0.00(+0.00%)
Nov 17, 2014
1.870
1.950
1.810
1.900
2,000,761
+0.09(+4.97%)
Nov 14, 2014
1.650
1.810
1.560
1.810
2,187,271
+0.24(+15.29%)
Nov 13, 2014
1.690
1.760
1.540
1.570
1,920,755
-0.11(-6.55%)
Nov 12, 2014
1.840
1.870
1.660
1.680
2,548,872
-0.12(-6.67%)
Nov 11, 2014
1.880
1.910
1.759
1.800
2,577,014
-0.10(-5.26%)
Nov 10, 2014
1.870
2.000
1.790
1.900
7,086,545
+0.18(+10.47%)
Nov 07, 2014
1.520
1.720
1.450
1.720
3,457,143
+0.25(+17.01%)
Nov 06, 2014
1.460
1.520
1.350
1.470
3,343,841
+0.11(+8.09%)
Nov 05, 2014
1.110
1.410
1.110
1.360
3,506,014
+0.27(+24.77%)
Nov 04, 2014
1.110
1.129
1.080
1.090
378,493
-0.02(-1.80%)
Nov 03, 2014
1.120
1.146
1.110
1.110
378,629
-0.04(-3.48%)
Oct 31, 2014
1.170
1.180
1.130
1.150
356,541
-0.02(-1.71%)
Oct 30, 2014
1.140
1.180
1.110
1.170
313,865
+0.02(+1.74%)
Oct 29, 2014
1.190
1.250
1.140
1.150
417,834
-0.05(-4.17%)
Oct 28, 2014
1.080
1.200
1.070
1.200
561,717
+0.11(+10.09%)
Oct 27, 2014
1.080
1.110
1.110
1.090
191,410
-0.02(-1.80%)
Oct 24, 2014
1.170
1.180
1.090
1.110
491,581
-0.07(-5.93%)
Oct 23, 2014
1.080
1.190
1.080
1.180
340,836
+0.11(+10.28%)
Oct 22, 2014
1.140
1.160
1.060
1.070
482,442
-0.10(-8.55%)
Oct 21, 2014
1.200
1.250
1.170
1.170
264,377
-0.04(-3.31%)
Oct 20, 2014
1.180
1.200
1.180
1.210
252,326
+0.03(+2.54%)
Oct 17, 2014
1.210
1.250
1.180
1.180
505,919
-0.02(-1.67%)
Oct 16, 2014
1.060
1.200
1.060
1.200
612,735
+0.13(+12.15%)
Oct 15, 2014
1.050
1.080
1.020
1.070
580,834
+0.01(+0.94%)
Oct 14, 2014
1.080
1.090
1.050
1.060
292,487
-0.02(-1.85%)
Oct 13, 2014
1.070
1.080
1.070
1.080
283,937
+0.01(+0.93%)
Oct 10, 2014
1.100
1.109
1.070
1.070
522,889
-0.03(-2.73%)
Oct 09, 2014
1.140
1.150
1.100
1.100
324,128
-0.02(-1.79%)
Oct 08, 2014
1.150
1.200
1.100
1.120
508,321
-0.05(-4.27%)
Oct 07, 2014
1.150
1.170
1.120
1.170
300,644
+0.01(+0.86%)
Oct 06, 2014
1.180
1.200
1.140
1.160
188,114
-0.01(-0.85%)
Oct 03, 2014
1.120
1.190
1.120
1.170
503,287
+0.03(+2.63%)
Oct 02, 2014
1.190
1.190
1.110
1.140
500,486
-0.06(-5.00%)
Oct 01, 2014
1.220
1.240
1.170
1.200
708,142
-0.05(-4.00%)
Sep 30, 2014
1.260
1.290
1.170
1.250
925,807
-0.04(-3.10%)
Sep 29, 2014
1.280
1.290
1.250
1.290
403,009
+0.01(+0.78%)
Sep 26, 2014
1.310
1.330
1.260
1.280
319,217
-0.01(-0.78%)
Sep 25, 2014
1.350
1.350
1.250
1.290
811,110
-0.03(-2.27%)
Sep 24, 2014
1.400
1.406
1.290
1.320
741,384
-0.09(-6.38%)
Sep 23, 2014
1.400
1.410
1.350
1.410
365,643
+0.01(+0.71%)
Sep 22, 2014
1.320
1.410
1.300
1.400
671,817
+0.11(+8.53%)
Sep 19, 2014
1.380
1.400
1.290
1.290
666,213
-0.09(-6.52%)
Sep 18, 2014
1.400
1.410
1.380
1.380
243,349
-0.02(-1.43%)
Sep 17, 2014
1.400
1.430
1.400
1.400
267,143
+0.02(+1.45%)
Sep 16, 2014
1.440
1.440
1.350
1.380
449,182
-0.01(-0.72%)
Sep 15, 2014
1.440
1.440
1.370
1.390
345,660
-0.03(-2.11%)
Sep 12, 2014
1.360
1.440
1.350
1.420
600,694
+0.06(+4.41%)
Sep 11, 2014
1.360
1.360
1.340
1.360
291,551
+0.00(+0.00%)
Sep 10, 2014
1.350
1.330
1.340
1.360
211,532
+0.03(+2.26%)
Sep 09, 2014
1.360
1.380
1.320
1.330
365,317
-0.03(-2.21%)
Sep 08, 2014
1.310
1.380
1.300
1.360
427,301
+0.02(+1.49%)
Sep 05, 2014
1.360
1.380
1.330
1.340
544,063
-0.03(-2.19%)
Sep 04, 2014
1.350
1.370
1.320
1.370
462,395
+0.05(+3.79%)
Sep 03, 2014
1.350
1.380
1.290
1.320
648,700
-0.03(-2.22%)
Sep 02, 2014
1.260
1.410
1.260
1.350
1,042,712
+0.05(+3.85%)
Aug 29, 2014
1.310
1.300
1.300
1.300
2,286,900
-0.05(-3.70%)
Aug 28, 2014
1.470
1.480
1.310
1.350
1,543,110
-0.12(-8.16%)
Aug 27, 2014
1.500
1.550
1.470
1.470
797,648
-0.04(-2.65%)
Aug 26, 2014
1.550
1.560
1.510
1.510
415,590
-0.03(-1.95%)
Aug 25, 2014
1.540
1.580
1.540
1.540
283,929
+0.01(+0.65%)
Aug 22, 2014
1.590
1.600
1.500
1.530
541,726
-0.05(-3.16%)
Aug 21, 2014
1.610
1.620
1.580
1.580
328,625
-0.04(-2.47%)
Aug 20, 2014
1.610
1.630
1.610
1.620
209,457
-0.01(-0.61%)
Aug 19, 2014
1.700
1.700
1.630
1.630
326,493
-0.07(-4.12%)
Aug 18, 2014
1.650
1.700
1.630
1.700
955,653
+0.06(+3.66%)
Aug 15, 2014
1.670
1.670
1.620
1.640
294,720
-0.02(-1.20%)
Aug 14, 2014
1.620
1.680
1.620
1.660
650,824
+0.02(+1.53%)
Aug 13, 2014
1.640
1.640
1.600
1.635
206,448
-0.00(-0.30%)
Aug 12, 2014
1.610
1.640
1.590
1.640
320,582
+0.01(+0.61%)
Aug 11, 2014
1.590
1.640
1.590
1.630
273,548
+0.03(+1.87%)
Aug 08, 2014
1.560
1.600
1.540
1.600
329,615
+0.01(+0.63%)
Aug 07, 2014
1.550
1.590
1.540
1.590
376,590
+0.05(+3.25%)
Aug 06, 2014
1.510
1.560
1.510
1.540
305,055
+0.00(+0.00%)
Aug 05, 2014
1.550
1.550
1.510
1.540
467,383
-0.04(-2.53%)
Aug 04, 2014
1.640
1.660
1.500
1.580
769,686
-0.04(-2.47%)
Aug 01, 2014
1.750
1.750
1.600
1.620
1,411,902
-0.15(-8.47%)
Jul 31, 2014
1.700
1.770
1.600
1.770
1,519,059
+0.06(+3.51%)
Jul 30, 2014
1.750
1.750
1.670
1.710
453,422
-0.03(-1.72%)
Jul 29, 2014
1.720
1.750
1.700
1.740
493,419
+0.00(+0.00%)
Jul 28, 2014
1.680
1.740
1.630
1.740
843,524
+0.05(+2.96%)
Jul 25, 2014
1.600
1.690
1.600
1.690
817,862
+0.09(+5.62%)
Jul 24, 2014
1.650
1.650
1.600
1.600
399,772
-0.01(-0.62%)
Jul 23, 2014
1.640
1.650
1.590
1.610
490,468
+0.00(+0.00%)
Jul 22, 2014
1.580
1.650
1.570
1.610
692,078
+0.05(+3.21%)
Jul 21, 2014
1.540
1.580
1.500
1.560
552,965
+0.02(+1.30%)
Jul 18, 2014
1.530
1.540
1.520
1.540
311,726
+0.03(+1.99%)
Jul 17, 2014
1.500
1.540
1.500
1.510
434,335
+0.01(+0.67%)
Jul 16, 2014
1.540
1.540
1.500
1.500
457,610
-0.03(-1.96%)
Jul 15, 2014
1.550
1.550
1.520
1.530
466,792
-0.02(-1.29%)
Jul 14, 2014
1.520
1.550
1.510
1.550
526,432
+0.02(+1.31%)
Jul 11, 2014
1.570
1.570
1.500
1.530
638,249
+0.00(+0.00%)
Jul 10, 2014
1.510
1.540
1.500
1.530
544,766
-0.02(-1.29%)
Jul 09, 2014
1.530
1.580
1.520
1.550
639,153
+0.01(+0.65%)
Jul 08, 2014
1.560
1.590
1.510
1.540
803,382
-0.05(-3.14%)
Jul 07, 2014
1.600
1.620
1.550
1.590
651,690
-0.03(-1.85%)
Jul 03, 2014
1.630
1.620
1.620
1.620
366,800
-0.03(-1.82%)
Jul 02, 2014
1.750
1.750
1.650
1.650
1,089,532
-0.02(-1.20%)
Jul 01, 2014
1.580
1.690
1.572
1.670
1,120,026
+0.11(+7.05%)
Jun 30, 2014
1.590
1.630
1.500
1.560
1,100,357
-0.09(-5.45%)
Jun 27, 2014
1.690
1.710
1.420
1.650
8,522,841
-0.06(-3.51%)
Jun 26, 2014
1.740
1.740
1.700
1.710
325,847
-0.04(-2.29%)
Jun 25, 2014
1.720
1.750
1.710
1.750
535,960
+0.01(+0.57%)
Jun 24, 2014
1.710
1.780
1.700
1.740
797,630
-0.01(-0.57%)
Jun 23, 2014
1.780
1.790
1.700
1.750
599,342
-0.04(-2.23%)
Jun 20, 2014
1.750
1.790
1.660
1.790
2,523,757
+0.03(+1.70%)
Jun 19, 2014
1.740
1.780
1.720
1.760
521,992
+0.00(+0.00%)
Jun 18, 2014
1.790
1.800
1.710
1.760
637,424
+0.01(+0.57%)
Jun 17, 2014
1.660
1.750
1.660
1.750
974,734
+0.08(+4.79%)
Jun 16, 2014
1.700
1.750
1.660
1.670
1,110,784
-0.06(-3.47%)
Jun 13, 2014
1.680
1.730
1.670
1.730
904,695
+0.03(+1.76%)
Jun 12, 2014
1.670
1.730
1.650
1.700
567,500
+0.03(+1.80%)
Jun 11, 2014
1.720
1.730
1.670
1.670
554,993
-0.07(-4.02%)
Jun 10, 2014
1.760
1.760
1.680
1.740
1,385,511
+0.01(+0.58%)
Jun 06, 2014
1.740
1.740
1.650
1.730
765,542
+0.05(+2.98%)
Jun 05, 2014
1.810
1.840
1.650
1.680
1,652,517
-0.07(-4.00%)
Jun 04, 2014
1.610
1.750
1.570
1.750
2,103,368
+0.19(+12.18%)
Jun 03, 2014
1.600
1.640
1.530
1.560
1,794,394
-0.07(-4.29%)
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.