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
Acco Brands Corp
(NY:
ACCO
)
4.970
-0.180 (-3.50%)
Streaming Delayed Price
Updated: 3:34 PM EDT, Jun 7, 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 29, 2018
10.85
11.00
10.77
10.85
687,710
+0.08(+0.73%)
Jun 28, 2018
10.69
10.83
10.67
10.77
537,387
+0.04(+0.37%)
Jun 27, 2018
10.81
10.85
10.69
10.73
427,158
-0.04(-0.36%)
Jun 26, 2018
10.65
10.89
10.49
10.77
453,758
+0.12(+1.10%)
Jun 25, 2018
10.49
10.65
10.46
10.65
935,679
+0.08(+0.74%)
Jun 22, 2018
10.49
10.61
10.42
10.57
910,096
+0.16(+1.50%)
Jun 21, 2018
10.65
10.65
10.42
10.42
360,256
-0.20(-1.85%)
Jun 20, 2018
10.61
10.67
10.49
10.61
416,809
+0.08(+0.74%)
Jun 19, 2018
10.30
10.53
10.24
10.53
438,720
+0.20(+1.89%)
Jun 18, 2018
10.34
10.42
10.30
10.34
473,242
+0.00(+0.00%)
Jun 15, 2018
10.42
10.34
10.34
784,013
+0.00(+0.00%)
Jun 14, 2018
10.34
10.34
10.18
10.34
552,422
+0.00(+0.00%)
Jun 13, 2018
10.46
10.53
10.26
10.34
529,741
-0.16(-1.49%)
Jun 12, 2018
10.61
10.65
10.49
10.49
348,268
-0.12(-1.11%)
Jun 11, 2018
10.57
10.71
10.53
10.61
528,070
+0.04(+0.37%)
Jun 08, 2018
10.49
10.69
10.49
10.57
496,818
+0.08(+0.75%)
Jun 07, 2018
10.34
10.53
10.34
10.49
455,155
+0.20(+1.90%)
Jun 06, 2018
10.30
390,940
+0.00(+0.00%)
Jun 05, 2018
10.26
10.40
10.22
10.30
343,396
+0.08(+0.77%)
Jun 04, 2018
10.18
10.30
10.10
10.22
410,845
+0.04(+0.38%)
Jun 01, 2018
10.18
10.26
10.07
10.18
422,187
+0.08(+0.78%)
May 31, 2018
10.34
10.38
10.10
10.10
503,652
-0.19(-1.83%)
May 30, 2018
10.21
10.45
10.14
10.29
495,639
+0.16(+1.54%)
May 29, 2018
9.979
10.17
9.940
10.14
466,092
+0.08(+0.78%)
May 25, 2018
10.06
10.06
10.06
0
+0.00(+0.00%)
May 24, 2018
9.979
10.10
9.882
10.06
653,709
+0.04(+0.39%)
May 23, 2018
9.823
10.04
9.784
10.02
460,518
+0.16(+1.58%)
May 22, 2018
9.940
10.10
9.862
9.862
747,965
-0.08(-0.78%)
May 21, 2018
9.745
9.940
9.706
9.940
760,063
+0.19(+2.00%)
May 18, 2018
9.823
9.823
9.648
9.745
415,687
-0.04(-0.40%)
May 17, 2018
9.628
9.901
9.589
9.784
539,618
+0.16(+1.62%)
May 16, 2018
9.356
9.667
9.317
9.628
734,560
+0.31(+3.35%)
May 15, 2018
9.122
9.395
9.087
9.317
826,156
+0.12(+1.27%)
May 14, 2018
9.356
9.356
9.161
9.200
639,672
-0.12(-1.26%)
May 11, 2018
9.239
9.356
9.239
9.317
467,926
+0.08(+0.84%)
May 10, 2018
9.317
9.356
9.239
9.239
549,861
-0.04(-0.42%)
May 09, 2018
9.278
9.317
9.161
9.278
649,247
+0.00(+0.00%)
May 08, 2018
9.083
9.317
9.005
9.278
737,986
+0.19(+2.15%)
May 07, 2018
9.317
9.434
9.044
9.083
807,492
-0.12(-1.27%)
May 04, 2018
9.200
9.395
9.161
9.200
773,270
-0.08(-0.84%)
May 03, 2018
9.317
9.434
9.239
9.278
717,916
+0.04(+0.42%)
May 02, 2018
9.044
9.356
9.005
9.239
727,076
+0.19(+2.16%)
May 01, 2018
9.589
9.589
8.771
9.044
1,108,661
-0.35(-3.73%)
Apr 30, 2018
9.628
9.731
9.395
9.395
708,350
-0.27(-2.82%)
Apr 27, 2018
9.745
9.784
9.589
9.667
652,440
-0.08(-0.80%)
Apr 26, 2018
9.862
9.901
9.706
9.745
521,105
-0.12(-1.19%)
Apr 25, 2018
9.940
10.02
9.843
9.862
518,075
-0.08(-0.78%)
Apr 24, 2018
10.06
10.14
9.862
9.940
678,201
-0.04(-0.39%)
Apr 23, 2018
9.979
10.14
9.940
9.979
359,456
+0.00(+0.00%)
Apr 20, 2018
10.17
10.23
9.882
9.979
617,421
-0.23(-2.29%)
Apr 19, 2018
10.37
10.37
10.12
10.21
751,366
-0.12(-1.13%)
Apr 18, 2018
10.49
10.54
10.29
10.33
509,564
-0.12(-1.12%)
Apr 17, 2018
10.33
10.45
10.23
10.45
513,060
+0.19(+1.90%)
Apr 16, 2018
10.10
10.29
10.06
10.25
417,970
+0.19(+1.94%)
Apr 13, 2018
10.25
10.25
10.06
10.06
428,597
-0.08(-0.77%)
Apr 12, 2018
10.17
10.29
10.14
10.14
507,743
-0.04(-0.38%)
Apr 11, 2018
10.06
10.21
10.02
10.17
506,828
+0.12(+1.16%)
Apr 10, 2018
9.940
10.14
9.862
10.06
581,321
+0.23(+2.38%)
Apr 09, 2018
10.14
10.14
9.745
9.823
535,949
-0.19(-1.95%)
Apr 06, 2018
10.06
10.23
9.940
10.02
458,213
-0.16(-1.53%)
Apr 05, 2018
10.10
10.25
10.02
10.17
800,294
+0.12(+1.16%)
Apr 04, 2018
9.667
10.14
9.667
10.06
1,563,716
+0.23(+2.38%)
Apr 03, 2018
9.745
9.901
9.687
9.823
848,874
+0.19(+2.02%)
Apr 02, 2018
9.745
9.823
9.609
9.628
765,141
-0.16(-1.59%)
Mar 29, 2018
9.784
9.784
9.784
0
+0.08(+0.80%)
Mar 28, 2018
9.550
9.765
9.511
9.706
591,502
+0.19(+2.05%)
Mar 27, 2018
9.706
9.784
9.492
9.511
937,709
-0.19(-2.01%)
Mar 26, 2018
9.589
9.765
9.511
9.706
652,287
+0.27(+2.89%)
Mar 23, 2018
9.823
9.823
9.434
9.434
573,172
-0.27(-2.81%)
Mar 22, 2018
9.940
9.979
9.706
9.706
700,858
-0.27(-2.73%)
Mar 21, 2018
10.25
10.29
9.979
9.979
477,906
-0.27(-2.66%)
Mar 20, 2018
10.29
10.33
10.14
10.25
357,407
-0.08(-0.76%)
Mar 19, 2018
10.37
10.39
10.19
10.33
609,325
-0.04(-0.38%)
Mar 16, 2018
10.25
10.43
10.25
10.37
883,289
+0.08(+0.76%)
Mar 15, 2018
10.25
10.31
10.17
10.29
496,437
+0.00(+0.00%)
Mar 14, 2018
10.33
10.33
10.17
10.29
704,768
+0.08(+0.76%)
Mar 13, 2018
10.29
10.37
10.17
10.21
1,278,760
-0.04(-0.38%)
Mar 12, 2018
10.41
10.06
10.25
977,099
+0.19(+1.94%)
Mar 09, 2018
9.901
10.25
9.901
10.06
873,239
-0.12(-1.15%)
Mar 08, 2018
10.17
10.29
10.04
10.17
636,035
+0.08(+0.77%)
Mar 07, 2018
10.19
9.784
10.10
784,941
+0.16(+1.57%)
Mar 06, 2018
9.901
9.979
9.628
9.940
744,687
+0.08(+0.79%)
Mar 05, 2018
9.784
10.02
9.706
9.862
672,583
-0.04(-0.39%)
Mar 02, 2018
9.589
10.02
9.589
9.901
688,865
+0.23(+2.42%)
Mar 01, 2018
9.823
9.999
9.628
9.667
600,332
-0.19(-1.98%)
Feb 28, 2018
10.25
10.27
9.823
9.862
883,151
-0.30(-2.99%)
Feb 27, 2018
10.36
10.55
10.15
10.17
576,835
-0.27(-2.60%)
Feb 26, 2018
10.48
10.55
10.24
10.44
648,630
+0.00(+0.00%)
Feb 23, 2018
10.32
10.55
10.28
10.44
541,482
+0.19(+1.89%)
Feb 22, 2018
10.36
10.75
10.24
10.24
968,556
-0.12(-1.12%)
Feb 21, 2018
10.32
10.59
10.32
10.36
964,596
+0.00(+0.00%)
Feb 20, 2018
10.55
10.73
10.36
10.36
914,652
-0.23(-2.20%)
Feb 16, 2018
10.59
10.59
10.59
0
-0.08(-0.73%)
Feb 15, 2018
10.21
10.81
10.02
10.67
2,536,610
+0.62(+6.18%)
Feb 14, 2018
9.972
10.44
9.895
10.05
2,607,327
+1.40(+16.14%)
Feb 13, 2018
8.537
8.731
8.537
8.653
2,051,664
+0.00(+0.00%)
Feb 12, 2018
8.692
8.808
8.614
8.653
2,048,900
+0.00(+0.00%)
Feb 09, 2018
8.808
8.847
8.575
8.653
979,519
-0.08(-0.89%)
Feb 08, 2018
8.886
8.886
8.750
8.731
601,197
-0.12(-1.32%)
Feb 07, 2018
8.847
8.847
8.769
8.847
475,934
+0.00(+0.00%)
Feb 06, 2018
8.498
8.963
8.459
8.847
783,661
-0.02(-0.22%)
Feb 05, 2018
8.847
9.060
8.769
8.866
610,566
-0.06(-0.65%)
Feb 02, 2018
9.157
9.157
8.925
8.925
918,271
-0.31(-3.36%)
Feb 01, 2018
9.119
9.293
9.002
9.235
586,385
+0.04(+0.42%)
Jan 31, 2018
9.313
9.332
9.138
9.196
449,419
-0.04(-0.42%)
Jan 30, 2018
9.274
9.429
9.235
9.235
413,525
-0.12(-1.24%)
Jan 29, 2018
9.507
9.567
9.351
9.351
385,719
-0.23(-2.43%)
Jan 26, 2018
9.546
9.643
9.390
9.584
358,219
+0.12(+1.23%)
Jan 25, 2018
9.468
9.468
9.080
9.468
964,104
+0.08(+0.83%)
Jan 24, 2018
9.895
9.895
9.390
9.390
839,570
-0.47(-4.72%)
Jan 23, 2018
9.934
9.972
9.701
9.856
318,735
+0.00(+0.00%)
Jan 22, 2018
9.934
9.934
9.740
9.856
235,139
-0.08(-0.78%)
Jan 19, 2018
9.740
10.03
9.701
9.934
354,646
+0.16(+1.59%)
Jan 18, 2018
9.934
9.934
9.701
9.778
383,084
-0.16(-1.56%)
Jan 17, 2018
9.934
9.934
9.681
9.934
383,902
+0.08(+0.79%)
Jan 16, 2018
10.01
10.21
9.740
9.856
585,041
-0.08(-0.78%)
Jan 12, 2018
9.934
9.934
9.934
0
+0.12(+1.19%)
Jan 11, 2018
9.351
9.837
9.351
9.817
616,952
+0.43(+4.55%)
Jan 10, 2018
9.351
9.390
394,011
-0.04(-0.41%)
Jan 09, 2018
9.584
9.662
9.429
9.429
288,759
-0.19(-2.02%)
Jan 08, 2018
9.584
9.623
9.487
9.623
215,755
+0.04(+0.40%)
Jan 05, 2018
9.546
9.623
9.410
9.584
497,271
+0.04(+0.41%)
Jan 04, 2018
9.507
9.584
9.429
9.546
445,137
+0.12(+1.23%)
Jan 03, 2018
9.662
9.662
9.390
9.429
423,499
-0.27(-2.80%)
Jan 02, 2018
9.507
9.740
9.429
9.701
552,665
+0.23(+2.46%)
Dec 29, 2017
9.468
9.468
9.468
0
-0.43(-4.31%)
Dec 28, 2017
9.895
9.934
9.817
9.895
279,848
+0.00(+0.00%)
Dec 27, 2017
9.895
9.972
9.875
9.895
296,579
+0.00(+0.00%)
Dec 26, 2017
9.778
9.972
9.778
9.895
326,288
+0.12(+1.19%)
Dec 22, 2017
9.778
9.817
9.701
9.778
401,549
+0.00(+0.00%)
Dec 21, 2017
9.817
9.934
9.778
9.778
248,661
-0.04(-0.40%)
Dec 20, 2017
9.778
9.972
9.759
9.817
328,271
+0.08(+0.80%)
Dec 19, 2017
9.856
9.934
9.778
9.740
460,044
-0.16(-1.57%)
Dec 18, 2017
9.740
9.972
9.662
9.895
379,115
+0.23(+2.41%)
Dec 15, 2017
9.623
9.778
9.588
9.662
1,479,714
+0.08(+0.81%)
Dec 14, 2017
9.895
9.895
9.584
9.584
629,023
-0.23(-2.37%)
Dec 13, 2017
9.662
9.934
9.643
9.817
550,007
+0.16(+1.61%)
Dec 12, 2017
9.584
9.740
9.584
9.662
602,721
+0.00(+0.00%)
Dec 11, 2017
9.856
9.856
9.643
9.662
687,979
-0.12(-1.19%)
Dec 08, 2017
10.05
10.05
9.740
9.778
511,967
+0.00(+0.00%)
Dec 07, 2017
10.24
10.26
10.05
391,706
+0.00(+0.00%)
Dec 06, 2017
10.17
10.28
10.17
10.21
556,322
+0.04(+0.38%)
Dec 05, 2017
10.32
10.36
10.17
10.17
448,912
-0.16(-1.50%)
Dec 04, 2017
10.52
10.26
10.32
364,330
+0.12(+1.14%)
Dec 01, 2017
10.24
10.28
10.07
10.21
618,976
+0.00(+0.00%)
Nov 30, 2017
10.48
10.52
10.21
10.21
1,209,754
-0.19(-1.87%)
Nov 29, 2017
10.32
10.55
10.32
10.40
514,532
+0.12(+1.13%)
Nov 28, 2017
10.21
10.32
10.13
10.28
519,015
+0.08(+0.76%)
Nov 27, 2017
10.09
10.28
10.09
10.21
531,023
+0.04(+0.38%)
Nov 24, 2017
10.09
10.21
10.05
10.17
565,002
+0.04(+0.38%)
Nov 22, 2017
10.44
10.48
10.09
10.13
1,544,511
-0.35(-3.33%)
Nov 21, 2017
10.63
10.67
10.40
10.48
1,219,760
-0.08(-0.74%)
Nov 20, 2017
10.40
10.55
10.36
10.55
735,290
+0.16(+1.49%)
Nov 17, 2017
10.17
10.40
10.17
10.40
527,188
+0.16(+1.52%)
Nov 16, 2017
10.09
10.36
10.09
10.24
1,058,924
+0.16(+1.54%)
Nov 15, 2017
9.934
10.13
9.860
10.09
750,974
+0.04(+0.39%)
Nov 14, 2017
9.895
10.09
9.817
10.05
462,578
+0.16(+1.57%)
Nov 13, 2017
9.934
10.01
9.856
9.895
664,165
-0.08(-0.78%)
Nov 10, 2017
9.895
10.13
9.895
9.972
787,431
+0.08(+0.78%)
Nov 09, 2017
9.934
10.13
9.837
9.895
902,126
-0.04(-0.39%)
Nov 08, 2017
9.934
10.01
9.817
9.934
550,733
-0.04(-0.39%)
Nov 07, 2017
10.17
10.17
9.934
9.972
748,032
-0.16(-1.53%)
Nov 06, 2017
10.01
10.19
9.902
10.13
679,996
+0.16(+1.56%)
Nov 03, 2017
9.934
10.09
9.895
9.972
522,228
+0.04(+0.39%)
Nov 02, 2017
9.778
10.01
9.740
9.934
1,027,491
+0.08(+0.79%)
Nov 01, 2017
10.17
10.28
9.856
9.856
893,430
-0.27(-2.68%)
Oct 31, 2017
10.01
10.36
9.934
10.13
1,188,509
+0.08(+0.77%)
Oct 30, 2017
10.44
10.57
9.875
10.05
1,512,030
-0.08(-0.77%)
Oct 27, 2017
10.05
10.21
9.875
10.13
777,179
+0.04(+0.38%)
Oct 26, 2017
10.09
10.13
9.972
10.09
546,754
+0.04(+0.39%)
Oct 25, 2017
9.856
10.09
9.817
10.05
729,010
+0.16(+1.57%)
Oct 24, 2017
9.817
9.972
9.798
9.895
566,139
+0.08(+0.79%)
Oct 23, 2017
10.01
10.01
9.778
9.817
474,496
-0.16(-1.56%)
Oct 20, 2017
9.972
10.05
9.895
9.972
378,483
+0.08(+0.78%)
Oct 19, 2017
9.972
9.972
9.817
9.895
366,758
-0.12(-1.16%)
Oct 18, 2017
10.01
10.09
9.817
10.01
919,562
+0.04(+0.39%)
Oct 17, 2017
10.09
10.13
9.778
9.972
767,328
-0.12(-1.15%)
Oct 16, 2017
10.17
10.21
10.01
10.09
900,345
-0.12(-1.14%)
Oct 13, 2017
10.05
10.30
9.895
10.21
856,880
+0.19(+1.94%)
Oct 12, 2017
9.856
10.09
9.740
10.01
910,056
+0.16(+1.58%)
Oct 11, 2017
9.817
9.972
9.740
9.856
852,030
+0.08(+0.79%)
Oct 10, 2017
9.662
9.817
9.584
9.778
1,078,042
+0.23(+2.44%)
Oct 09, 2017
9.817
9.875
9.526
9.546
1,035,587
-0.27(-2.77%)
Oct 06, 2017
9.701
9.817
9.662
9.817
592,220
+0.04(+0.40%)
Oct 05, 2017
9.817
9.895
9.740
9.778
635,332
+0.00(+0.00%)
Oct 04, 2017
9.778
9.895
9.740
9.778
606,178
-0.08(-0.79%)
Oct 03, 2017
9.701
9.856
9.643
9.856
671,584
+0.16(+1.60%)
Oct 02, 2017
9.274
9.740
9.235
9.701
815,264
+0.47(+5.04%)
Sep 29, 2017
9.390
9.468
9.235
9.235
591,969
-0.19(-2.06%)
Sep 28, 2017
9.468
9.584
9.332
9.429
443,689
-0.08(-0.82%)
Sep 27, 2017
9.235
9.526
9.157
9.507
632,331
+0.31(+3.38%)
Sep 26, 2017
9.041
9.313
9.041
9.196
623,705
+0.16(+1.72%)
Sep 25, 2017
8.963
9.138
8.963
9.041
398,966
+0.04(+0.43%)
Sep 22, 2017
8.925
9.041
8.905
9.002
625,924
+0.08(+0.87%)
Sep 21, 2017
9.002
9.080
8.866
8.925
342,845
-0.12(-1.29%)
Sep 20, 2017
9.119
9.216
9.041
9.041
520,754
-0.08(-0.85%)
Sep 19, 2017
9.080
9.157
9.060
9.119
421,150
+0.00(+0.00%)
Sep 18, 2017
8.808
9.157
8.808
9.119
755,731
+0.31(+3.52%)
Sep 15, 2017
8.731
8.847
8.692
8.808
910,077
+0.08(+0.89%)
Sep 14, 2017
8.653
8.847
8.653
8.731
380,323
+0.08(+0.90%)
Sep 13, 2017
8.653
8.750
8.653
8.653
710,316
-0.04(-0.45%)
Sep 12, 2017
8.575
8.808
8.537
8.692
525,897
+0.16(+1.82%)
Sep 11, 2017
8.420
8.575
8.367
8.537
746,555
+0.19(+2.33%)
Sep 08, 2017
8.459
8.498
8.284
8.343
778,960
-0.16(-1.83%)
Sep 07, 2017
8.498
8.575
8.381
8.498
568,675
-0.04(-0.45%)
Sep 06, 2017
8.498
8.614
8.420
8.537
567,626
+0.04(+0.46%)
Sep 05, 2017
8.575
8.653
8.420
8.498
704,611
-0.12(-1.35%)
Sep 01, 2017
8.575
8.653
8.556
8.614
438,737
+0.12(+1.37%)
Aug 31, 2017
8.498
8.672
8.498
8.498
698,453
+0.04(+0.46%)
Aug 30, 2017
8.420
8.556
8.420
8.459
754,913
+0.00(+0.00%)
Aug 29, 2017
8.304
8.614
8.304
8.459
644,192
+0.04(+0.46%)
Aug 28, 2017
8.459
8.537
8.381
8.420
787,563
-0.04(-0.46%)
Aug 25, 2017
8.420
8.575
8.381
8.459
405,618
+0.04(+0.46%)
Aug 24, 2017
8.498
8.595
8.420
8.420
534,166
+0.00(+0.00%)
Aug 23, 2017
8.459
8.636
8.420
8.420
895,991
-0.04(-0.46%)
Aug 22, 2017
8.459
8.537
8.381
8.459
519,056
+0.00(+0.00%)
Aug 21, 2017
8.381
8.537
8.304
8.459
531,051
+0.12(+1.40%)
Aug 18, 2017
8.265
8.537
8.265
8.343
643,525
+0.00(+0.00%)
Aug 17, 2017
8.498
8.653
8.343
8.343
857,747
-0.16(-1.83%)
Aug 16, 2017
8.537
8.692
8.459
8.498
454,121
+0.00(+0.00%)
Aug 15, 2017
8.653
8.672
8.420
8.498
873,246
-0.19(-2.23%)
Aug 14, 2017
8.459
8.769
8.459
8.692
777,065
+0.23(+2.75%)
Aug 11, 2017
8.381
8.653
8.381
8.459
1,050,604
+0.00(+0.00%)
Aug 10, 2017
8.459
8.575
8.381
8.459
978,197
+0.00(+0.00%)
Aug 09, 2017
8.575
8.692
8.459
8.459
1,211,697
-0.19(-2.24%)
Aug 08, 2017
8.692
8.790
8.614
8.653
1,060,032
-0.04(-0.45%)
Aug 07, 2017
8.459
8.789
8.459
8.692
1,015,000
+0.23(+2.75%)
Aug 04, 2017
8.556
8.343
8.459
855,570
+0.12(+1.40%)
Aug 03, 2017
8.226
8.459
8.226
8.343
1,025,275
+0.16(+1.90%)
Aug 02, 2017
8.847
8.847
8.032
8.187
1,416,881
-0.62(-7.05%)
Aug 01, 2017
9.157
9.235
8.808
8.808
1,571,167
-0.23(-2.58%)
Jul 31, 2017
9.196
9.235
9.041
9.041
1,514,323
-0.16(-1.69%)
Jul 28, 2017
9.157
9.274
9.080
9.196
445,101
+0.04(+0.42%)
Jul 27, 2017
9.313
9.390
9.157
9.157
488,861
-0.16(-1.67%)
Jul 26, 2017
9.351
9.468
9.274
9.313
667,909
+0.00(+0.00%)
Jul 25, 2017
9.196
9.468
9.196
9.313
948,801
+0.12(+1.27%)
Jul 24, 2017
9.235
9.235
9.157
9.196
826,262
-0.04(-0.42%)
Jul 21, 2017
9.429
9.429
9.196
9.235
553,984
-0.12(-1.24%)
Jul 20, 2017
9.313
9.390
9.274
9.351
818,282
+0.04(+0.42%)
Jul 19, 2017
9.313
9.429
9.285
9.313
427,516
+0.04(+0.42%)
Jul 18, 2017
9.235
9.351
9.157
9.274
404,706
-0.04(-0.42%)
Jul 17, 2017
9.196
9.390
9.196
9.313
456,993
+0.16(+1.69%)
Jul 14, 2017
9.235
9.297
9.157
9.157
403,519
-0.16(-1.67%)
Jul 13, 2017
9.235
9.313
9.157
9.313
448,189
+0.08(+0.84%)
Jul 12, 2017
9.274
9.390
9.157
9.235
914,441
+0.04(+0.42%)
Jul 11, 2017
9.235
9.332
9.119
9.196
581,015
-0.04(-0.42%)
Jul 10, 2017
9.274
9.293
9.119
9.235
693,164
-0.08(-0.83%)
Jul 07, 2017
9.041
9.371
8.963
9.313
629,227
+0.27(+3.00%)
Jul 06, 2017
9.002
9.119
8.925
9.041
757,213
-0.04(-0.43%)
Jul 05, 2017
9.002
9.080
8.944
9.080
541,617
+0.04(+0.43%)
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.