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
Brookfield Renewable
(NY:
BEP
)
27.87
+0.69 (+2.54%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 30, 2016
6.582
6.587
6.474
6.582
232,148
+0.05(+0.71%)
Jun 29, 2016
6.540
6.602
6.519
6.536
223,617
+0.06(+0.89%)
Jun 28, 2016
6.454
6.489
6.363
6.478
192,063
+0.10(+1.52%)
Jun 27, 2016
6.381
6.500
6.304
6.381
324,022
-0.01(-0.17%)
Jun 24, 2016
6.333
6.503
6.313
6.392
277,619
-0.15(-2.23%)
Jun 23, 2016
6.520
6.553
6.505
6.538
124,885
+0.08(+1.20%)
Jun 22, 2016
6.463
6.516
6.456
6.461
136,829
-0.03(-0.41%)
Jun 21, 2016
6.341
6.498
6.341
6.487
167,333
+0.12(+1.87%)
Jun 20, 2016
6.377
6.428
6.359
6.368
386,655
+0.07(+1.16%)
Jun 17, 2016
6.421
6.481
6.273
6.295
594,414
-0.10(-1.62%)
Jun 16, 2016
6.361
6.423
6.303
6.399
497,561
+0.02(+0.28%)
Jun 15, 2016
6.447
6.447
6.381
6.381
132,684
-0.03(-0.48%)
Jun 14, 2016
6.436
6.454
6.412
6.412
193,085
-0.02(-0.38%)
Jun 13, 2016
6.450
6.470
6.436
6.436
246,459
-0.03(-0.48%)
Jun 10, 2016
6.509
6.520
6.450
6.467
185,916
-0.03(-0.48%)
Jun 09, 2016
6.481
6.509
6.481
6.498
476,729
+0.00(+0.07%)
Jun 08, 2016
6.620
6.620
6.487
6.494
270,808
-0.01(-0.14%)
Jun 07, 2016
6.472
6.567
6.441
6.503
402,772
-0.17(-2.61%)
Jun 06, 2016
6.558
6.690
6.558
6.677
152,253
+0.16(+2.44%)
Jun 03, 2016
6.516
6.582
6.487
6.518
378,251
+0.06(+0.92%)
Jun 02, 2016
6.483
6.483
6.399
6.458
39,374
-0.01(-0.10%)
Jun 01, 2016
6.430
6.485
6.388
6.465
147,076
+0.09(+1.35%)
May 31, 2016
6.485
6.511
6.361
6.379
116,689
-0.08(-1.23%)
May 27, 2016
6.523
6.458
6.458
6.458
147,089
-0.06(-0.95%)
May 26, 2016
6.399
6.571
6.399
6.520
174,964
+0.24(+3.79%)
May 25, 2016
6.276
6.327
6.274
6.282
106,774
-0.00(-0.07%)
May 24, 2016
6.229
6.320
6.229
6.286
109,550
+0.12(+1.90%)
May 23, 2016
6.210
6.235
6.091
6.169
46,069
-0.01(-0.21%)
May 20, 2016
6.156
6.237
6.156
6.182
162,893
+0.03(+0.42%)
May 19, 2016
6.248
6.259
6.148
6.156
166,363
-0.14(-2.20%)
May 18, 2016
6.412
6.412
6.284
6.295
206,289
-0.10(-1.57%)
May 17, 2016
6.387
6.408
6.365
6.395
130,165
+0.00(+0.07%)
May 16, 2016
6.378
6.445
6.378
6.391
109,953
+0.04(+0.60%)
May 13, 2016
6.365
6.391
6.316
6.353
117,593
-0.03(-0.47%)
May 12, 2016
6.455
6.491
6.382
6.382
121,213
-0.04(-0.66%)
May 11, 2016
6.378
6.461
6.355
6.425
246,431
+0.07(+1.18%)
May 10, 2016
6.284
6.387
6.284
6.350
86,539
+0.07(+1.05%)
May 09, 2016
6.314
6.314
6.229
6.284
127,736
-0.01(-0.17%)
May 06, 2016
6.350
6.350
6.274
6.295
107,848
-0.04(-0.64%)
May 05, 2016
6.271
6.363
6.267
6.335
194,406
+0.11(+1.82%)
May 04, 2016
6.188
6.342
6.188
6.222
129,738
-0.01(-0.17%)
May 03, 2016
6.150
6.261
6.103
6.233
172,126
+0.03(+0.52%)
May 02, 2016
6.195
6.216
6.141
6.201
102,324
+0.02(+0.28%)
Apr 29, 2016
6.306
6.306
6.167
6.184
176,361
-0.10(-1.63%)
Apr 28, 2016
6.227
6.361
6.212
6.286
177,538
+0.07(+1.13%)
Apr 27, 2016
6.161
6.240
6.146
6.216
164,614
+0.05(+0.80%)
Apr 26, 2016
6.244
6.280
6.131
6.167
215,481
-0.07(-1.20%)
Apr 25, 2016
6.314
6.314
6.203
6.242
178,781
-0.05(-0.81%)
Apr 22, 2016
6.289
6.323
6.276
6.293
58,946
+0.02(+0.31%)
Apr 21, 2016
6.312
6.338
6.180
6.274
162,133
-0.01(-0.14%)
Apr 20, 2016
6.242
6.335
6.235
6.282
278,549
+0.03(+0.44%)
Apr 19, 2016
6.301
6.355
6.220
6.254
411,749
+0.01(+0.14%)
Apr 18, 2016
6.182
6.252
6.135
6.246
115,337
+0.02(+0.31%)
Apr 15, 2016
6.240
6.248
6.188
6.227
167,414
-0.01(-0.20%)
Apr 14, 2016
6.220
6.260
6.203
6.240
92,851
+0.05(+0.86%)
Apr 13, 2016
6.195
6.263
6.186
6.186
169,050
-0.02(-0.31%)
Apr 12, 2016
6.333
6.393
6.205
6.205
171,292
-0.10(-1.66%)
Apr 11, 2016
6.293
6.382
6.293
6.310
119,187
+0.01(+0.24%)
Apr 08, 2016
6.252
6.321
6.248
6.295
99,491
+0.11(+1.76%)
Apr 07, 2016
6.201
6.237
6.169
6.186
122,563
-0.03(-0.51%)
Apr 06, 2016
6.246
6.274
6.190
6.218
106,183
-0.02(-0.31%)
Apr 05, 2016
6.261
6.295
6.216
6.238
125,766
-0.07(-1.18%)
Apr 04, 2016
6.410
6.442
6.280
6.312
99,918
-0.12(-1.92%)
Apr 01, 2016
6.361
6.457
6.324
6.436
117,433
+0.05(+0.77%)
Mar 31, 2016
6.395
6.440
6.340
6.387
172,581
+0.03(+0.44%)
Mar 30, 2016
6.269
6.397
6.237
6.359
222,083
+0.11(+1.81%)
Mar 29, 2016
6.103
6.303
6.101
6.246
128,444
+0.11(+1.84%)
Mar 28, 2016
6.039
6.139
6.039
6.133
244,396
+0.09(+1.45%)
Mar 24, 2016
6.009
6.045
6.045
6.045
83,472
-0.01(-0.25%)
Mar 23, 2016
6.233
6.233
6.060
6.060
115,398
-0.18(-2.84%)
Mar 22, 2016
6.152
6.237
6.122
6.237
91,500
+0.05(+0.76%)
Mar 21, 2016
6.139
6.225
6.112
6.190
110,624
+0.05(+0.83%)
Mar 18, 2016
6.276
6.276
6.126
6.139
125,626
-0.09(-1.47%)
Mar 17, 2016
6.201
6.284
6.201
6.231
154,672
+0.08(+1.35%)
Mar 16, 2016
6.071
6.200
5.999
6.148
163,493
+0.08(+1.26%)
Mar 15, 2016
6.141
6.144
6.045
6.071
158,447
-0.14(-2.30%)
Mar 14, 2016
6.205
6.259
6.164
6.214
189,079
+0.00(+0.03%)
Mar 11, 2016
6.329
6.331
6.201
6.212
245,840
+0.00(+0.03%)
Mar 10, 2016
6.252
6.269
6.158
6.210
217,375
-0.07(-1.19%)
Mar 09, 2016
6.227
6.374
6.227
6.284
166,419
+0.08(+1.27%)
Mar 08, 2016
6.205
6.227
6.133
6.205
181,111
-0.01(-0.20%)
Mar 07, 2016
6.141
6.231
6.116
6.218
202,561
+0.07(+1.17%)
Mar 04, 2016
5.964
6.154
5.964
6.146
180,586
+0.25(+4.27%)
Mar 03, 2016
5.873
6.024
5.873
5.894
274,469
-0.03(-0.50%)
Mar 02, 2016
5.834
5.935
5.813
5.924
183,011
+0.07(+1.20%)
Mar 01, 2016
5.677
5.935
5.677
5.854
269,541
+0.27(+4.81%)
Feb 29, 2016
5.802
5.877
5.551
5.585
259,458
-0.21(-3.68%)
Feb 26, 2016
5.909
5.909
5.704
5.798
264,035
-0.03(-0.48%)
Feb 25, 2016
5.762
5.832
5.717
5.826
210,641
+0.29(+5.23%)
Feb 24, 2016
5.483
5.559
5.416
5.537
191,785
+0.02(+0.33%)
Feb 23, 2016
5.553
5.602
5.493
5.518
293,678
-0.06(-1.10%)
Feb 22, 2016
5.569
5.594
5.493
5.580
202,961
+0.10(+1.83%)
Feb 19, 2016
5.393
5.493
5.341
5.479
219,948
+0.02(+0.41%)
Feb 18, 2016
5.561
5.594
5.455
5.457
133,042
-0.08(-1.44%)
Feb 17, 2016
5.397
5.594
5.376
5.537
272,885
+0.20(+3.73%)
Feb 16, 2016
5.280
5.378
5.213
5.338
363,529
+0.17(+3.21%)
Feb 12, 2016
5.393
5.172
5.172
5.172
198,068
-0.04(-0.71%)
Feb 11, 2016
4.999
5.209
4.936
5.209
245,648
+0.13(+2.54%)
Feb 10, 2016
5.387
5.414
5.065
5.079
300,971
-0.32(-5.92%)
Feb 09, 2016
5.539
5.539
5.370
5.399
258,952
-0.16(-2.80%)
Feb 08, 2016
5.411
5.559
5.317
5.555
211,465
+0.17(+3.12%)
Feb 05, 2016
5.467
5.467
5.387
5.387
375,686
-0.04(-0.68%)
Feb 04, 2016
5.399
5.459
5.342
5.424
215,709
+0.15(+2.76%)
Feb 03, 2016
5.256
5.348
5.186
5.278
162,065
+0.11(+2.06%)
Feb 02, 2016
5.256
5.256
5.131
5.172
163,860
-0.08(-1.45%)
Feb 01, 2016
5.383
5.481
5.245
5.247
212,631
-0.19(-3.51%)
Jan 29, 2016
5.424
5.475
5.364
5.438
244,058
+0.03(+0.57%)
Jan 28, 2016
5.307
5.411
5.233
5.407
197,478
+0.21(+4.02%)
Jan 27, 2016
5.124
5.237
5.112
5.198
164,523
+0.02(+0.36%)
Jan 26, 2016
4.891
5.180
4.886
5.180
214,489
+0.31(+6.36%)
Jan 25, 2016
4.991
5.053
4.848
4.870
148,444
-0.18(-3.61%)
Jan 22, 2016
4.858
5.114
4.858
5.053
387,565
+0.29(+6.02%)
Jan 21, 2016
4.464
4.784
4.436
4.766
316,519
+0.32(+7.19%)
Jan 20, 2016
4.485
4.491
4.173
4.446
716,276
-0.08(-1.81%)
Jan 19, 2016
4.612
4.648
4.417
4.528
349,644
-0.13(-2.73%)
Jan 15, 2016
4.612
4.655
4.655
4.655
392,722
-0.02(-0.44%)
Jan 14, 2016
4.782
4.831
4.633
4.676
289,663
-0.01(-0.26%)
Jan 13, 2016
4.874
4.948
4.674
4.688
306,733
-0.20(-4.07%)
Jan 12, 2016
4.881
4.940
4.780
4.887
283,125
+0.04(+0.76%)
Jan 11, 2016
4.868
4.954
4.760
4.850
287,980
+0.01(+0.30%)
Jan 08, 2016
4.911
4.948
4.825
4.835
170,124
-0.07(-1.46%)
Jan 07, 2016
5.127
5.191
4.835
4.907
383,423
-0.28(-5.49%)
Jan 06, 2016
5.198
5.254
5.182
5.192
132,749
-0.07(-1.36%)
Jan 05, 2016
5.286
5.317
5.239
5.264
123,573
+0.05(+0.90%)
Jan 04, 2016
5.358
5.358
5.182
5.217
156,025
-0.15(-2.79%)
Dec 31, 2015
5.245
5.366
5.366
5.366
300,030
+0.04(+0.77%)
Dec 30, 2015
5.327
5.389
5.291
5.325
172,705
-0.02(-0.31%)
Dec 29, 2015
5.416
5.457
5.327
5.342
313,094
-0.08(-1.40%)
Dec 28, 2015
5.448
5.463
5.414
5.418
126,695
-0.04(-0.68%)
Dec 24, 2015
5.194
5.455
5.455
5.455
313,689
+0.18(+3.42%)
Dec 23, 2015
5.096
5.284
5.086
5.274
372,764
+0.18(+3.54%)
Dec 22, 2015
5.133
5.139
5.069
5.094
403,884
-0.01(-0.28%)
Dec 21, 2015
5.297
5.327
5.092
5.108
247,634
-0.11(-2.04%)
Dec 18, 2015
5.079
5.350
5.066
5.215
669,388
+0.09(+1.68%)
Dec 17, 2015
5.069
5.135
5.022
5.129
356,464
+0.06(+1.17%)
Dec 16, 2015
4.819
5.075
4.813
5.069
487,575
+0.27(+5.64%)
Dec 15, 2015
4.690
4.891
4.690
4.799
445,991
+0.11(+2.32%)
Dec 14, 2015
4.737
4.739
4.620
4.690
524,657
-0.04(-0.91%)
Dec 11, 2015
4.788
4.794
4.715
4.733
222,832
-0.10(-1.99%)
Dec 10, 2015
4.753
4.864
4.753
4.829
315,143
+0.07(+1.42%)
Dec 09, 2015
4.766
4.872
4.720
4.762
341,160
-0.01(-0.21%)
Dec 08, 2015
4.774
4.876
4.692
4.772
443,205
-0.08(-1.73%)
Dec 07, 2015
4.989
5.036
4.769
4.856
646,245
-0.18(-3.58%)
Dec 04, 2015
5.090
5.129
5.014
5.036
294,166
-0.02(-0.32%)
Dec 03, 2015
5.116
5.157
5.047
5.053
140,867
-0.08(-1.60%)
Dec 02, 2015
5.237
5.237
5.112
5.135
232,345
-0.09(-1.69%)
Dec 01, 2015
5.129
5.227
5.106
5.223
223,690
+0.08(+1.51%)
Nov 30, 2015
5.124
5.168
5.100
5.145
183,496
+0.02(+0.36%)
Nov 27, 2015
5.086
5.161
5.081
5.127
125,744
+0.01(+0.16%)
Nov 25, 2015
5.110
5.118
5.118
5.118
765,930
+0.15(+3.00%)
Nov 24, 2015
5.050
5.054
4.934
4.969
475,312
-0.07(-1.45%)
Nov 23, 2015
5.077
5.077
5.026
5.042
155,849
-0.04(-0.70%)
Nov 20, 2015
5.101
5.103
5.040
5.077
120,802
+0.04(+0.74%)
Nov 19, 2015
5.005
5.064
4.997
5.040
133,866
+0.08(+1.63%)
Nov 18, 2015
5.001
5.001
4.890
4.959
197,553
+0.01(+0.16%)
Nov 17, 2015
5.026
5.070
4.874
4.951
729,185
-0.07(-1.45%)
Nov 16, 2015
4.865
5.034
4.855
5.024
238,023
+0.16(+3.28%)
Nov 13, 2015
4.874
4.894
4.804
4.865
180,339
-0.01(-0.24%)
Nov 12, 2015
4.930
4.967
4.867
4.876
214,452
-0.11(-2.14%)
Nov 11, 2015
5.060
5.081
4.973
4.983
212,667
-0.06(-1.25%)
Nov 10, 2015
5.070
5.070
5.016
5.046
162,252
-0.01(-0.12%)
Nov 09, 2015
5.008
5.056
5.008
5.052
272,188
+0.02(+0.31%)
Nov 06, 2015
5.133
5.149
4.971
5.036
216,401
-0.12(-2.33%)
Nov 05, 2015
5.030
5.168
4.996
5.156
300,426
+0.13(+2.51%)
Nov 04, 2015
5.247
5.247
5.012
5.030
628,336
-0.17(-3.33%)
Nov 03, 2015
5.206
5.225
5.143
5.204
767,753
-0.04(-0.75%)
Nov 02, 2015
5.225
5.282
5.191
5.243
340,237
+0.04(+0.83%)
Oct 30, 2015
5.206
5.269
5.200
5.200
182,683
-0.03(-0.53%)
Oct 29, 2015
5.263
5.263
5.200
5.227
248,622
-0.02(-0.34%)
Oct 28, 2015
5.182
5.279
5.182
5.245
112,492
+0.06(+1.14%)
Oct 27, 2015
5.292
5.294
5.174
5.186
247,876
-0.12(-2.34%)
Oct 26, 2015
5.336
5.393
5.294
5.310
259,590
-0.06(-1.10%)
Oct 23, 2015
5.438
5.438
5.357
5.369
175,448
-0.05(-0.91%)
Oct 22, 2015
5.342
5.426
5.306
5.418
126,363
+0.12(+2.35%)
Oct 21, 2015
5.468
5.468
5.294
5.294
214,853
-0.15(-2.82%)
Oct 20, 2015
5.363
5.474
5.363
5.448
151,167
+0.10(+1.96%)
Oct 19, 2015
5.286
5.347
5.282
5.344
197,715
+0.04(+0.78%)
Oct 16, 2015
5.347
5.361
5.277
5.302
170,527
-0.05(-0.85%)
Oct 15, 2015
5.363
5.415
5.322
5.347
131,654
+0.02(+0.33%)
Oct 14, 2015
5.420
5.448
5.306
5.330
159,365
-0.08(-1.57%)
Oct 13, 2015
5.436
5.507
5.379
5.415
262,619
-0.07(-1.36%)
Oct 12, 2015
5.499
5.515
5.444
5.489
100,433
-0.05(-0.89%)
Oct 09, 2015
5.428
5.618
5.389
5.539
178,731
+0.15(+2.86%)
Oct 08, 2015
5.478
5.478
5.355
5.385
192,332
-0.05(-0.91%)
Oct 07, 2015
5.497
5.497
5.422
5.434
125,556
-0.01(-0.25%)
Oct 06, 2015
5.657
5.657
5.444
5.448
112,472
-0.20(-3.63%)
Oct 05, 2015
5.375
5.666
5.375
5.653
152,755
+0.28(+5.25%)
Oct 02, 2015
5.395
5.395
5.332
5.371
111,082
-0.05(-0.91%)
Oct 01, 2015
5.448
5.462
5.328
5.420
141,705
+0.00(+0.04%)
Sep 30, 2015
5.326
5.420
5.326
5.418
427,434
+0.14(+2.65%)
Sep 29, 2015
5.206
5.286
5.206
5.279
105,237
+0.06(+1.21%)
Sep 28, 2015
5.377
5.377
5.196
5.215
172,719
-0.20(-3.75%)
Sep 25, 2015
5.379
5.458
5.371
5.418
428,778
+0.10(+1.81%)
Sep 24, 2015
5.428
5.452
5.306
5.322
188,537
-0.15(-2.77%)
Sep 23, 2015
5.448
5.543
5.444
5.474
145,748
-0.00(-0.07%)
Sep 22, 2015
5.497
5.572
5.462
5.478
206,071
-0.10(-1.80%)
Sep 21, 2015
5.379
5.598
5.379
5.578
203,986
+0.19(+3.55%)
Sep 18, 2015
5.493
5.551
5.387
5.387
316,240
-0.14(-2.50%)
Sep 17, 2015
5.403
5.552
5.403
5.525
323,363
+0.08(+1.45%)
Sep 16, 2015
5.306
5.464
5.306
5.446
646,067
+0.15(+2.75%)
Sep 15, 2015
5.284
5.314
5.243
5.300
409,002
+0.04(+0.75%)
Sep 14, 2015
5.247
5.288
5.231
5.261
146,621
+0.01(+0.26%)
Sep 11, 2015
5.247
5.294
5.211
5.247
270,163
-0.02(-0.37%)
Sep 10, 2015
5.332
5.377
5.230
5.267
332,881
-0.07(-1.29%)
Sep 09, 2015
5.462
5.476
5.322
5.336
123,375
-0.12(-2.27%)
Sep 08, 2015
5.267
5.519
5.251
5.460
413,792
+0.24(+4.57%)
Sep 04, 2015
5.342
5.221
5.221
5.221
161,841
-0.14(-2.68%)
Sep 03, 2015
5.310
5.438
5.302
5.365
371,703
+0.06(+1.04%)
Sep 02, 2015
5.415
5.430
5.286
5.310
209,272
-0.05(-0.99%)
Sep 01, 2015
5.491
5.505
5.357
5.363
162,186
-0.21(-3.85%)
Aug 31, 2015
5.688
5.688
5.478
5.578
221,910
-0.19(-3.21%)
Aug 28, 2015
5.663
5.775
5.639
5.763
218,815
+0.08(+1.49%)
Aug 27, 2015
5.539
5.688
5.426
5.679
601,690
+0.37(+6.92%)
Aug 26, 2015
5.151
5.332
5.068
5.311
322,984
+0.25(+4.92%)
Aug 25, 2015
5.102
5.197
5.062
5.062
285,365
+0.09(+1.88%)
Aug 24, 2015
5.091
5.313
4.969
4.969
641,198
-0.38(-7.08%)
Aug 21, 2015
5.467
5.521
5.332
5.347
337,882
-0.17(-3.00%)
Aug 20, 2015
5.564
5.567
5.505
5.513
181,487
-0.11(-1.93%)
Aug 19, 2015
5.562
5.621
5.501
5.621
247,835
+0.03(+0.58%)
Aug 18, 2015
5.652
5.652
5.568
5.589
177,335
-0.10(-1.74%)
Aug 17, 2015
5.519
5.688
5.513
5.688
334,072
+0.14(+2.54%)
Aug 14, 2015
5.517
5.580
5.479
5.547
783,710
+0.05(+0.83%)
Aug 13, 2015
5.467
5.591
5.444
5.502
301,030
+0.01(+0.14%)
Aug 12, 2015
5.481
5.519
5.452
5.494
258,213
+0.02(+0.28%)
Aug 11, 2015
5.496
5.496
5.403
5.479
287,335
-0.01(-0.10%)
Aug 10, 2015
5.483
5.488
5.433
5.484
282,963
+0.08(+1.44%)
Aug 07, 2015
5.395
5.494
5.395
5.406
222,243
-0.04(-0.73%)
Aug 06, 2015
5.486
5.505
5.422
5.446
241,855
-0.03(-0.59%)
Aug 05, 2015
5.389
5.479
5.389
5.479
288,618
+0.11(+1.98%)
Aug 04, 2015
5.414
5.486
5.370
5.372
224,908
-0.01(-0.21%)
Aug 03, 2015
5.465
5.473
5.357
5.384
101,676
-0.13(-2.28%)
Jul 31, 2015
5.306
5.513
5.306
5.509
209,222
+0.21(+3.99%)
Jul 30, 2015
5.334
5.361
5.271
5.298
143,862
-0.01(-0.18%)
Jul 29, 2015
5.252
5.334
5.247
5.307
200,226
+0.06(+1.20%)
Jul 28, 2015
5.197
5.277
5.161
5.245
238,586
+0.05(+0.95%)
Jul 27, 2015
5.231
5.271
5.178
5.195
233,893
-0.06(-1.23%)
Jul 24, 2015
5.271
5.317
5.239
5.260
197,819
-0.01(-0.25%)
Jul 23, 2015
5.328
5.334
5.273
5.273
198,181
-0.05(-0.86%)
Jul 22, 2015
5.306
5.385
5.298
5.319
275,202
-0.05(-0.96%)
Jul 21, 2015
5.444
5.467
5.370
5.370
150,562
-0.04(-0.68%)
Jul 20, 2015
5.454
5.496
5.401
5.407
190,042
-0.06(-1.14%)
Jul 17, 2015
5.515
5.526
5.462
5.469
132,506
-0.06(-1.03%)
Jul 16, 2015
5.408
5.526
5.389
5.526
187,057
+0.12(+2.25%)
Jul 15, 2015
5.231
5.441
5.151
5.405
551,324
+0.24(+4.64%)
Jul 14, 2015
5.148
5.174
5.043
5.165
959,543
-0.04(-0.70%)
Jul 13, 2015
5.287
5.305
5.161
5.201
1,969,864
-0.09(-1.76%)
Jul 10, 2015
5.287
5.365
5.287
5.294
384,156
+0.01(+0.14%)
Jul 09, 2015
5.502
5.602
5.287
5.287
287,010
-0.19(-3.51%)
Jul 08, 2015
5.435
5.490
5.435
5.479
147,167
+0.01(+0.17%)
Jul 07, 2015
5.502
5.502
5.447
5.469
245,722
-0.04(-0.66%)
Jul 06, 2015
5.540
5.614
5.496
5.505
247,388
-0.11(-1.97%)
Jul 02, 2015
5.696
5.616
5.616
5.616
133,998
-0.09(-1.60%)
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.