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
Camping World Holdings Inc
(NY:
CWH
)
20.10
+0.50 (+2.55%)
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, 2020
20.85
21.78
20.63
21.52
1,705,447
+0.23(+1.08%)
Jun 29, 2020
20.44
21.77
19.95
21.29
1,944,061
+1.20(+6.00%)
Jun 26, 2020
20.59
20.78
19.92
20.09
1,895,522
-0.40(-1.97%)
Jun 25, 2020
20.09
20.93
19.85
20.49
1,474,565
+0.36(+1.77%)
Jun 24, 2020
21.05
21.77
19.89
20.13
2,600,265
-1.35(-6.27%)
Jun 23, 2020
22.58
22.65
21.45
21.48
2,177,699
-0.67(-3.01%)
Jun 22, 2020
21.51
22.74
21.27
22.15
3,206,080
+0.74(+3.44%)
Jun 19, 2020
21.30
22.00
20.99
21.41
4,991,539
+0.54(+2.58%)
Jun 18, 2020
19.88
20.93
19.65
20.87
1,899,974
+0.79(+3.95%)
Jun 17, 2020
19.58
20.91
19.26
20.08
2,834,256
+0.42(+2.14%)
Jun 16, 2020
21.26
21.35
19.09
19.66
1,759,561
-0.33(-1.66%)
Jun 15, 2020
17.75
20.53
17.43
19.99
3,127,491
+1.47(+7.96%)
Jun 12, 2020
18.22
18.75
17.61
18.52
1,969,102
+1.87(+11.25%)
Jun 11, 2020
17.70
18.20
16.18
16.64
2,903,101
-2.21(-11.72%)
Jun 10, 2020
19.94
20.19
18.29
18.85
2,437,651
-0.55(-2.84%)
Jun 09, 2020
18.99
20.84
18.69
19.41
3,634,691
-0.27(-1.36%)
Jun 08, 2020
18.26
19.74
17.71
19.67
4,027,382
+2.28(+13.12%)
Jun 05, 2020
19.31
19.64
16.64
17.39
3,445,316
-0.95(-5.19%)
Jun 04, 2020
17.76
18.82
17.70
18.34
1,984,159
+0.28(+1.52%)
Jun 03, 2020
18.62
19.08
18.01
18.07
2,689,362
-0.05(-0.26%)
Jun 02, 2020
18.60
18.66
17.46
18.12
2,419,754
-0.06(-0.35%)
Jun 01, 2020
17.04
18.65
16.72
18.18
2,617,254
+1.52(+9.11%)
May 29, 2020
16.27
16.86
15.77
16.66
2,187,377
+0.28(+1.73%)
May 28, 2020
17.31
18.67
16.33
16.38
4,487,304
-0.61(-3.61%)
May 27, 2020
17.90
18.15
16.07
16.99
3,400,994
-0.59(-3.36%)
May 26, 2020
17.04
18.49
16.56
17.58
6,061,664
+1.86(+11.81%)
May 22, 2020
16.36
16.44
15.42
15.72
2,676,822
-0.56(-3.43%)
May 21, 2020
15.18
16.49
15.18
16.28
3,412,916
+1.10(+7.25%)
May 20, 2020
14.41
15.79
14.32
15.18
4,488,806
+1.05(+7.46%)
May 19, 2020
14.01
14.53
13.81
14.13
1,917,412
+0.12(+0.84%)
May 18, 2020
13.37
14.80
13.30
14.01
3,827,326
+1.53(+12.30%)
May 15, 2020
11.46
12.83
11.22
12.48
2,572,450
+1.00(+8.70%)
May 14, 2020
11.03
11.86
10.90
11.48
1,749,992
-0.14(-1.22%)
May 13, 2020
11.54
11.99
10.45
11.62
3,326,669
-0.04(-0.34%)
May 12, 2020
11.96
12.90
11.24
11.66
5,617,112
-0.13(-1.13%)
May 11, 2020
10.81
11.89
10.74
11.79
4,594,394
+0.78(+7.07%)
May 08, 2020
9.353
11.48
9.353
11.01
15,057,256
+2.51(+29.51%)
May 07, 2020
8.338
8.912
7.890
8.503
4,675,494
+0.33(+4.04%)
May 06, 2020
7.268
8.259
7.229
8.173
3,817,948
+0.98(+13.68%)
May 05, 2020
6.993
7.418
6.938
7.190
2,639,354
+0.46(+6.78%)
May 04, 2020
6.143
6.781
5.939
6.733
1,385,254
+0.26(+4.01%)
May 01, 2020
6.702
6.828
6.061
6.474
1,811,076
-0.50(-7.22%)
Apr 30, 2020
7.394
7.394
6.938
6.977
2,030,916
-0.59(-7.80%)
Apr 29, 2020
7.709
8.015
7.442
7.567
2,439,481
+0.24(+3.33%)
Apr 28, 2020
7.410
7.756
6.899
7.323
3,235,363
+0.31(+4.49%)
Apr 27, 2020
6.261
7.197
6.143
7.009
2,940,331
+0.85(+13.79%)
Apr 24, 2020
5.970
6.246
5.789
6.159
2,186,614
+0.26(+4.40%)
Apr 23, 2020
5.986
6.198
5.860
5.900
1,816,505
-0.06(-0.92%)
Apr 22, 2020
6.474
6.594
5.947
5.955
1,414,594
-0.34(-5.38%)
Apr 21, 2020
6.395
6.686
5.915
6.293
1,970,898
-0.06(-0.99%)
Apr 20, 2020
5.664
6.387
5.593
6.356
2,050,247
+0.45(+7.59%)
Apr 17, 2020
5.844
6.010
5.593
5.907
2,364,849
+0.53(+9.80%)
Apr 16, 2020
5.380
5.569
5.113
5.380
1,304,892
-0.06(-1.16%)
Apr 15, 2020
5.223
5.703
5.074
5.443
1,759,521
-0.16(-2.81%)
Apr 14, 2020
5.624
6.088
5.396
5.601
2,037,038
+0.19(+3.49%)
Apr 13, 2020
5.679
5.687
5.050
5.412
2,548,039
-0.27(-4.71%)
Apr 09, 2020
5.538
5.892
5.302
5.679
3,447,477
+0.52(+10.06%)
Apr 08, 2020
4.649
5.357
4.617
5.160
3,493,025
+0.50(+10.81%)
Apr 07, 2020
4.562
5.026
4.256
4.657
2,647,302
+0.51(+12.33%)
Apr 06, 2020
3.941
4.326
3.894
4.145
2,193,981
+0.57(+16.08%)
Apr 03, 2020
3.894
3.941
3.390
3.571
2,285,647
-0.38(-9.56%)
Apr 02, 2020
3.744
4.012
3.614
3.949
1,639,521
+0.24(+6.58%)
Apr 01, 2020
4.138
4.185
3.225
3.705
3,926,094
-0.77(-17.22%)
Mar 31, 2020
4.641
4.838
4.366
4.476
1,509,918
-0.18(-3.89%)
Mar 30, 2020
5.302
5.404
4.216
4.657
3,141,720
-0.67(-12.56%)
Mar 27, 2020
5.160
5.447
4.826
5.325
2,937,691
-0.23(-4.11%)
Mar 26, 2020
5.506
6.065
5.233
5.553
3,111,256
+0.35(+6.65%)
Mar 25, 2020
5.137
6.277
4.735
5.207
4,224,656
+0.24(+4.91%)
Mar 24, 2020
4.460
5.144
4.381
4.963
3,143,174
+1.12(+29.04%)
Mar 23, 2020
3.398
3.925
3.351
3.846
2,684,431
+0.49(+14.52%)
Mar 20, 2020
3.540
3.964
3.162
3.359
4,711,010
+0.30(+9.77%)
Mar 19, 2020
3.327
3.689
2.848
3.060
2,907,163
+0.02(+0.52%)
Mar 18, 2020
4.311
4.334
2.674
3.044
4,011,897
-1.51(-33.16%)
Mar 17, 2020
4.727
5.467
4.248
4.554
1,996,962
-0.09(-1.86%)
Mar 16, 2020
4.452
6.073
4.350
4.641
2,267,618
-0.72(-13.49%)
Mar 13, 2020
5.317
5.656
4.916
5.365
2,580,967
+0.72(+15.46%)
Mar 12, 2020
4.991
5.221
4.455
4.646
2,992,466
-1.20(-20.47%)
Mar 11, 2020
6.816
6.816
5.678
5.842
2,631,529
-1.24(-17.53%)
Mar 10, 2020
6.908
7.084
6.517
7.084
2,529,711
+0.59(+9.09%)
Mar 09, 2020
7.437
7.545
6.456
6.494
2,015,986
-1.27(-16.39%)
Mar 06, 2020
7.920
8.296
7.652
7.767
2,135,334
-0.34(-4.16%)
Mar 05, 2020
9.239
9.285
8.066
8.104
1,593,526
-1.29(-13.71%)
Mar 04, 2020
9.837
10.07
9.247
9.392
1,016,446
-0.31(-3.24%)
Mar 03, 2020
10.73
10.80
9.645
9.707
1,424,542
-0.96(-8.99%)
Mar 02, 2020
10.73
10.76
9.423
10.67
1,552,379
+0.18(+1.68%)
Feb 28, 2020
10.03
11.05
9.914
10.49
1,477,465
-0.02(-0.15%)
Feb 27, 2020
10.82
11.07
9.998
10.50
1,343,798
-0.64(-5.78%)
Feb 26, 2020
11.63
11.84
11.05
11.15
1,748,223
-0.28(-2.48%)
Feb 25, 2020
12.19
12.24
11.31
11.43
961,373
-0.68(-5.63%)
Feb 24, 2020
12.03
12.44
11.88
12.11
827,726
-0.38(-3.07%)
Feb 21, 2020
12.61
12.80
12.41
12.50
587,829
-0.15(-1.15%)
Feb 20, 2020
12.30
13.01
12.30
12.64
620,444
+0.28(+2.23%)
Feb 19, 2020
12.25
12.55
12.16
12.37
459,502
+0.15(+1.26%)
Feb 18, 2020
12.16
12.46
12.00
12.21
626,593
-0.06(-0.50%)
Feb 14, 2020
12.19
12.35
12.10
12.28
447,882
+0.09(+0.76%)
Feb 13, 2020
11.79
12.22
11.73
12.18
420,163
+0.33(+2.78%)
Feb 12, 2020
11.58
11.97
11.28
11.85
674,615
+0.35(+3.00%)
Feb 11, 2020
11.97
11.97
11.36
11.51
658,428
-0.27(-2.28%)
Feb 10, 2020
11.87
12.08
11.65
11.78
470,586
-0.05(-0.39%)
Feb 07, 2020
12.03
12.03
11.69
11.82
292,415
-0.25(-2.10%)
Feb 06, 2020
12.44
12.56
11.82
12.08
580,599
-0.25(-2.05%)
Feb 05, 2020
12.26
12.41
12.03
12.33
376,082
+0.20(+1.64%)
Feb 04, 2020
12.24
12.41
12.01
12.13
490,793
+0.03(+0.25%)
Feb 03, 2020
12.07
12.27
11.95
12.10
363,931
+0.16(+1.35%)
Jan 31, 2020
12.21
12.62
11.88
11.94
790,642
-0.07(-0.57%)
Jan 30, 2020
12.01
12.15
11.65
12.01
432,735
-0.15(-1.20%)
Jan 29, 2020
12.17
12.33
12.01
12.15
320,045
+0.06(+0.51%)
Jan 28, 2020
12.11
12.26
11.84
12.09
451,040
-0.03(-0.25%)
Jan 27, 2020
12.19
12.56
12.02
12.12
685,234
-0.48(-3.77%)
Jan 24, 2020
12.93
12.93
12.32
12.60
565,396
-0.31(-2.38%)
Jan 23, 2020
12.63
12.96
12.35
12.90
646,699
-0.02(-0.12%)
Jan 22, 2020
12.57
12.98
12.52
12.92
791,830
+0.47(+3.76%)
Jan 21, 2020
12.44
12.49
12.26
12.45
759,689
-0.07(-0.55%)
Jan 17, 2020
12.62
12.77
12.41
12.52
576,352
+0.02(+0.12%)
Jan 16, 2020
12.77
12.87
12.33
12.51
885,619
-0.15(-1.15%)
Jan 15, 2020
12.06
12.84
12.06
12.65
1,810,520
+0.52(+4.30%)
Jan 14, 2020
11.62
13.00
11.54
12.13
2,804,147
+1.01(+9.10%)
Jan 13, 2020
10.32
11.23
10.28
11.12
1,219,663
+0.87(+8.45%)
Jan 10, 2020
9.998
10.35
9.929
10.25
733,385
+0.22(+2.22%)
Jan 09, 2020
10.41
10.41
9.891
10.03
737,105
-0.35(-3.40%)
Jan 08, 2020
10.21
10.49
10.21
10.38
682,411
+0.20(+1.96%)
Jan 07, 2020
10.09
10.54
9.592
10.18
1,336,360
-0.15(-1.48%)
Jan 06, 2020
10.73
10.83
10.30
10.34
1,005,197
-0.51(-4.73%)
Jan 03, 2020
10.84
11.14
10.73
10.85
777,338
-0.19(-1.74%)
Jan 02, 2020
11.35
11.36
10.82
11.04
973,666
-0.26(-2.31%)
Dec 31, 2019
10.91
11.36
10.84
11.30
948,457
+0.31(+2.86%)
Dec 30, 2019
11.14
11.25
10.90
10.99
833,094
-0.14(-1.24%)
Dec 27, 2019
11.03
11.28
11.03
11.13
455,578
+0.14(+1.26%)
Dec 26, 2019
11.14
11.25
10.84
10.99
605,798
-0.18(-1.65%)
Dec 24, 2019
11.22
11.32
11.01
11.17
268,286
-0.13(-1.15%)
Dec 23, 2019
11.35
11.35
11.11
11.30
565,760
-0.07(-0.61%)
Dec 20, 2019
11.20
11.42
11.03
11.37
1,175,790
+0.29(+2.63%)
Dec 19, 2019
11.05
11.33
10.91
11.08
787,007
+0.04(+0.35%)
Dec 18, 2019
10.73
11.31
10.61
11.04
1,298,424
+0.37(+3.45%)
Dec 17, 2019
10.56
10.77
10.47
10.67
593,028
+0.12(+1.09%)
Dec 16, 2019
10.14
10.70
10.03
10.56
885,769
+0.49(+4.87%)
Dec 13, 2019
10.46
10.47
10.02
10.07
737,037
-0.39(-3.72%)
Dec 12, 2019
10.43
10.68
10.36
10.46
725,188
+0.02(+0.15%)
Dec 11, 2019
10.08
10.45
9.986
10.44
716,503
+0.41(+4.08%)
Dec 10, 2019
9.728
10.10
9.546
10.03
926,526
+0.25(+2.56%)
Dec 09, 2019
10.24
10.29
9.773
9.781
1,078,316
-0.55(-5.29%)
Dec 06, 2019
10.25
10.59
10.23
10.33
887,364
+0.24(+2.41%)
Dec 05, 2019
10.12
10.24
9.895
10.08
557,558
+0.02(+0.15%)
Dec 04, 2019
9.523
10.29
9.523
10.07
1,380,401
+0.58(+6.16%)
Dec 03, 2019
8.909
9.553
8.795
9.485
1,063,865
+0.31(+3.39%)
Dec 02, 2019
9.136
9.356
9.087
9.174
424,794
+0.05(+0.50%)
Nov 29, 2019
9.098
9.288
8.977
9.129
511,869
-0.01(-0.08%)
Nov 27, 2019
9.174
9.288
9.000
9.136
670,930
+0.04(+0.42%)
Nov 26, 2019
9.197
9.356
9.076
9.098
604,782
-0.17(-1.80%)
Nov 25, 2019
9.349
9.349
9.060
9.265
698,655
+0.05(+0.58%)
Nov 22, 2019
9.038
9.296
9.015
9.212
504,747
+0.20(+2.19%)
Nov 21, 2019
9.333
9.394
8.977
9.015
786,551
-0.26(-2.78%)
Nov 20, 2019
9.303
9.394
9.129
9.273
811,021
-0.07(-0.73%)
Nov 19, 2019
9.023
9.356
8.879
9.341
762,576
+0.24(+2.67%)
Nov 18, 2019
9.341
9.531
9.064
9.098
894,190
-0.18(-1.96%)
Nov 15, 2019
9.250
9.314
9.053
9.280
844,631
+0.11(+1.16%)
Nov 14, 2019
9.129
9.508
9.068
9.174
1,195,158
+0.00(+0.00%)
Nov 13, 2019
8.462
9.235
8.302
9.174
2,040,055
+0.67(+7.94%)
Nov 12, 2019
8.310
8.568
8.082
8.499
1,117,242
+0.17(+2.00%)
Nov 11, 2019
8.113
8.810
7.976
8.333
1,649,433
+0.29(+3.58%)
Nov 08, 2019
6.824
8.462
6.566
8.045
2,193,219
+1.22(+17.89%)
Nov 07, 2019
7.537
7.749
7.370
6.824
1,092,638
-0.61(-8.16%)
Nov 06, 2019
7.506
7.544
7.324
7.430
643,670
-0.14(-1.80%)
Nov 05, 2019
7.309
7.658
7.286
7.567
1,174,581
+0.29(+3.96%)
Nov 04, 2019
7.294
7.423
7.195
7.279
857,298
+0.03(+0.42%)
Nov 01, 2019
7.218
7.309
7.120
7.248
634,001
+0.08(+1.16%)
Oct 31, 2019
7.461
7.491
7.063
7.165
838,812
-0.40(-5.31%)
Oct 30, 2019
7.582
7.635
7.499
7.567
584,193
-0.02(-0.20%)
Oct 29, 2019
7.461
7.635
7.385
7.582
784,937
+0.13(+1.73%)
Oct 28, 2019
7.446
7.650
7.385
7.453
606,077
+0.02(+0.31%)
Oct 25, 2019
7.180
7.582
7.180
7.430
782,510
+0.20(+2.73%)
Oct 24, 2019
7.430
7.506
7.165
7.233
437,328
-0.23(-3.05%)
Oct 23, 2019
7.150
7.553
7.051
7.461
908,704
+0.30(+4.13%)
Oct 22, 2019
6.816
7.165
6.744
7.165
1,066,421
+0.36(+5.23%)
Oct 21, 2019
6.756
6.919
6.680
6.809
812,534
+0.13(+1.93%)
Oct 18, 2019
6.771
6.824
6.642
6.680
552,888
-0.14(-2.11%)
Oct 17, 2019
6.907
6.983
6.778
6.824
554,172
-0.02(-0.33%)
Oct 16, 2019
6.710
7.021
6.710
6.847
879,003
+0.10(+1.46%)
Oct 15, 2019
6.581
6.987
6.543
6.748
860,058
+0.18(+2.77%)
Oct 14, 2019
6.619
6.672
6.430
6.566
602,492
-0.06(-0.92%)
Oct 11, 2019
6.217
6.698
6.164
6.627
1,369,031
+0.63(+10.49%)
Oct 10, 2019
5.937
6.141
5.914
5.997
588,415
+0.04(+0.64%)
Oct 09, 2019
6.066
6.164
5.959
5.959
595,276
-0.05(-0.76%)
Oct 08, 2019
6.422
6.422
5.990
6.005
2,642,136
-0.51(-7.80%)
Oct 07, 2019
6.483
6.566
6.399
6.513
745,276
-0.01(-0.12%)
Oct 04, 2019
6.589
6.672
6.392
6.521
729,886
-0.06(-0.92%)
Oct 03, 2019
6.619
6.748
6.464
6.581
2,689,966
-0.11(-1.59%)
Oct 02, 2019
6.725
6.809
6.551
6.687
1,428,053
-0.07(-1.01%)
Oct 01, 2019
6.801
7.029
6.619
6.756
1,254,082
+0.01(+0.11%)
Sep 30, 2019
6.475
6.831
6.475
6.748
1,795,355
+0.31(+4.83%)
Sep 27, 2019
6.369
6.604
6.270
6.437
1,348,719
+0.07(+1.07%)
Sep 26, 2019
6.369
6.475
6.278
6.369
730,076
-0.02(-0.36%)
Sep 25, 2019
6.399
6.634
6.339
6.392
904,396
-0.01(-0.12%)
Sep 24, 2019
6.816
6.869
6.263
6.399
1,196,026
-0.35(-5.17%)
Sep 23, 2019
6.558
6.801
6.407
6.748
691,309
+0.11(+1.60%)
Sep 20, 2019
6.574
6.820
6.517
6.642
2,625,954
+0.03(+0.46%)
Sep 19, 2019
6.763
6.854
6.574
6.612
871,545
-0.14(-2.02%)
Sep 18, 2019
6.847
6.854
6.581
6.748
1,007,199
-0.11(-1.66%)
Sep 17, 2019
6.953
7.029
6.764
6.862
1,054,341
-0.11(-1.63%)
Sep 16, 2019
7.059
7.271
6.922
6.975
1,078,077
-0.15(-2.13%)
Sep 13, 2019
7.089
7.355
6.975
7.127
849,247
+0.11(+1.55%)
Sep 12, 2019
7.160
7.421
6.929
7.019
890,789
-0.10(-1.36%)
Sep 11, 2019
6.929
7.145
6.743
7.115
909,724
+0.20(+2.91%)
Sep 10, 2019
6.399
6.929
6.385
6.914
1,393,964
+0.53(+8.29%)
Sep 09, 2019
5.892
6.444
5.885
6.385
1,225,164
+0.53(+9.04%)
Sep 06, 2019
5.982
6.034
5.825
5.855
990,941
-0.12(-2.00%)
Sep 05, 2019
5.780
6.079
5.721
5.974
1,029,583
+0.18(+3.09%)
Sep 04, 2019
5.445
5.825
5.311
5.795
1,687,473
+0.28(+5.00%)
Sep 03, 2019
5.669
5.747
5.519
5.519
952,247
-0.15(-2.63%)
Aug 30, 2019
5.967
6.127
5.639
5.669
1,484,869
-0.24(-4.04%)
Aug 29, 2019
5.698
6.079
5.698
5.907
1,393,745
+0.28(+4.90%)
Aug 28, 2019
5.654
5.855
5.572
5.631
1,402,504
+0.04(+0.67%)
Aug 27, 2019
5.930
5.930
5.475
5.594
1,528,106
-0.39(-6.48%)
Aug 26, 2019
5.967
6.123
5.900
5.982
537,473
+0.09(+1.52%)
Aug 23, 2019
6.071
6.198
5.818
5.892
1,062,402
-0.25(-4.01%)
Aug 22, 2019
6.302
6.366
6.012
6.138
1,207,616
-0.12(-1.91%)
Aug 21, 2019
6.414
6.489
6.101
6.258
796,925
+0.02(+0.36%)
Aug 20, 2019
6.258
6.385
6.116
6.235
816,576
-0.10(-1.65%)
Aug 19, 2019
6.310
6.564
6.284
6.340
1,207,553
+0.16(+2.53%)
Aug 16, 2019
5.818
6.276
5.728
6.183
3,539,286
+0.59(+10.53%)
Aug 15, 2019
5.974
6.012
5.407
5.594
2,098,615
-0.41(-6.83%)
Aug 14, 2019
6.153
6.228
5.952
6.004
1,222,123
-0.26(-4.17%)
Aug 13, 2019
6.235
6.675
6.206
6.265
1,279,618
-0.04(-0.59%)
Aug 12, 2019
6.653
6.825
6.235
6.302
1,213,784
-0.34(-5.16%)
Aug 09, 2019
6.496
6.739
6.467
6.646
1,847,808
+0.15(+2.30%)
Aug 08, 2019
6.474
7.212
6.258
6.496
5,830,734
-1.25(-16.09%)
Aug 07, 2019
7.951
8.063
7.570
7.742
1,788,699
-0.37(-4.51%)
Aug 06, 2019
8.107
8.190
7.824
8.107
775,679
+0.05(+0.65%)
Aug 05, 2019
8.018
8.264
7.861
8.055
1,244,153
-0.13(-1.55%)
Aug 02, 2019
8.175
8.249
7.988
8.182
948,439
-0.09(-1.08%)
Aug 01, 2019
8.764
8.801
8.115
8.272
1,245,982
-0.48(-5.46%)
Jul 31, 2019
8.659
9.017
8.637
8.749
952,384
+0.13(+1.47%)
Jul 30, 2019
8.436
8.622
8.167
8.622
960,326
+0.10(+1.23%)
Jul 29, 2019
8.234
8.622
8.204
8.518
1,070,719
+0.28(+3.44%)
Jul 26, 2019
7.802
8.294
7.742
8.234
1,110,132
+0.07(+0.91%)
Jul 25, 2019
8.316
8.480
7.977
8.160
757,405
-0.16(-1.97%)
Jul 24, 2019
7.906
8.395
7.876
8.324
661,031
+0.42(+5.28%)
Jul 23, 2019
7.899
8.048
7.809
7.906
795,186
+0.07(+0.86%)
Jul 22, 2019
8.145
8.145
7.794
7.839
856,979
-0.26(-3.22%)
Jul 19, 2019
7.981
8.197
7.842
8.100
1,041,084
+0.13(+1.59%)
Jul 18, 2019
8.242
8.376
7.869
7.973
1,041,222
-0.36(-4.30%)
Jul 17, 2019
8.630
8.712
8.309
8.331
1,279,712
-0.33(-3.79%)
Jul 16, 2019
8.741
8.920
8.622
8.659
828,215
-0.19(-2.19%)
Jul 15, 2019
8.935
8.995
8.704
8.853
785,705
-0.05(-0.59%)
Jul 12, 2019
8.622
8.973
8.622
8.906
782,590
+0.31(+3.65%)
Jul 11, 2019
8.704
8.786
8.525
8.592
830,762
-0.13(-1.45%)
Jul 10, 2019
8.950
8.995
8.548
8.719
999,613
-0.18(-2.01%)
Jul 09, 2019
8.950
9.055
8.801
8.898
463,284
-0.10(-1.16%)
Jul 08, 2019
9.010
9.308
8.980
9.002
380,758
-0.13(-1.39%)
Jul 05, 2019
8.876
9.193
8.801
9.129
438,422
+0.22(+2.43%)
Jul 03, 2019
8.823
9.032
8.801
8.913
294,426
+0.13(+1.44%)
Jul 02, 2019
9.099
9.137
8.756
8.786
526,699
-0.29(-3.20%)
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.