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
Biolife Solutions
(NQ:
BLFS
)
21.72
+0.63 (+2.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2017
2.380
2.400
2.380
2.390
13,511
+0.03(+1.27%)
Jun 29, 2017
2.380
2.380
2.360
2.360
4,070
+0.00(+0.00%)
Jun 28, 2017
2.400
2.400
2.350
2.360
15,787
-0.04(-1.67%)
Jun 27, 2017
2.370
2.400
2.360
2.400
3,884
+0.05(+2.13%)
Jun 26, 2017
2.375
2.375
2.320
2.350
18,482
-0.04(-1.67%)
Jun 23, 2017
2.370
2.400
2.369
2.390
33,810
+0.04(+1.70%)
Jun 22, 2017
2.350
2.380
2.350
2.350
13,911
-0.01(-0.43%)
Jun 21, 2017
2.400
2.400
2.360
2.360
23,991
-0.03(-1.25%)
Jun 20, 2017
2.326
2.400
2.326
2.390
77,468
+0.07(+3.02%)
Jun 19, 2017
2.300
2.340
2.300
2.320
9,508
+0.04(+1.75%)
Jun 16, 2017
2.240
2.350
2.240
2.280
19,306
+0.05(+2.24%)
Jun 15, 2017
2.220
2.250
2.160
2.230
16,899
-0.01(-0.45%)
Jun 14, 2017
2.190
2.290
2.126
2.240
15,966
-0.03(-1.32%)
Jun 13, 2017
2.275
2.310
2.254
2.270
13,350
-0.01(-0.43%)
Jun 12, 2017
2.350
2.350
2.270
2.280
8,641
-0.07(-2.98%)
Jun 09, 2017
2.430
2.430
2.350
2.350
62,737
-0.03(-1.26%)
Jun 08, 2017
2.250
2.380
2.230
2.380
59,935
+0.14(+6.25%)
Jun 07, 2017
2.290
2.290
2.210
2.240
10,154
+0.03(+1.36%)
Jun 06, 2017
2.150
2.240
2.150
2.210
26,198
+0.05(+2.31%)
Jun 05, 2017
2.164
2.172
2.150
2.160
8,760
+0.00(+0.00%)
Jun 02, 2017
2.130
2.190
2.130
2.160
8,518
+0.01(+0.47%)
Jun 01, 2017
2.150
2.200
2.150
2.150
20,109
+0.00(+0.00%)
May 31, 2017
2.180
2.200
2.130
2.150
19,555
-0.05(-2.27%)
May 30, 2017
2.270
2.300
2.149
2.200
15,884
-0.10(-4.35%)
May 26, 2017
2.260
2.300
2.250
2.300
5,110
+0.00(+0.00%)
May 25, 2017
2.300
2.320
2.260
2.300
20,490
+0.03(+1.32%)
May 24, 2017
2.200
2.290
2.200
2.270
30,036
+0.04(+1.79%)
May 23, 2017
2.237
2.245
2.220
2.230
4,250
+0.03(+1.36%)
May 22, 2017
2.250
2.260
2.170
2.200
10,511
-0.01(-0.45%)
May 19, 2017
2.200
2.210
2.180
2.210
21,694
+0.03(+1.38%)
May 18, 2017
2.150
2.187
2.150
2.180
6,962
+0.05(+2.35%)
May 17, 2017
2.120
2.180
2.120
2.130
24,746
-0.02(-0.93%)
May 16, 2017
2.180
2.180
2.120
2.150
17,675
-0.03(-1.38%)
May 15, 2017
2.300
2.300
2.160
2.180
21,701
-0.08(-3.54%)
May 12, 2017
2.250
2.340
2.110
2.260
133,281
+0.03(+1.35%)
May 11, 2017
2.240
2.240
2.151
2.230
8,754
+0.05(+2.29%)
May 10, 2017
2.210
2.240
2.167
2.180
32,885
+0.02(+0.93%)
May 09, 2017
2.090
2.200
2.090
2.160
18,820
+0.05(+2.37%)
May 08, 2017
2.100
2.180
2.100
2.110
66,469
+0.01(+0.48%)
May 05, 2017
2.069
2.100
2.050
2.100
18,476
+0.05(+2.44%)
May 04, 2017
2.160
2.160
2.020
2.050
8,597
-0.02(-0.97%)
May 03, 2017
2.010
2.170
2.010
2.070
55,113
+0.05(+2.48%)
May 02, 2017
2.020
2.030
2.020
2.020
13,291
+0.00(+0.00%)
May 01, 2017
2.020
2.040
2.020
2.020
13,684
+0.00(+0.00%)
Apr 28, 2017
2.020
2.046
2.020
2.020
10,743
+0.00(+0.00%)
Apr 27, 2017
2.020
2.030
2.020
2.020
45,861
-0.02(-0.98%)
Apr 26, 2017
2.040
2.060
2.020
2.040
8,782
+0.00(+0.00%)
Apr 25, 2017
2.050
2.080
2.030
2.040
21,479
+0.00(+0.00%)
Apr 24, 2017
2.060
2.115
2.040
2.040
18,343
-0.01(-0.49%)
Apr 21, 2017
2.089
2.105
2.050
2.050
19,861
-0.02(-0.97%)
Apr 20, 2017
2.090
2.100
2.060
2.070
28,980
+0.02(+0.98%)
Apr 19, 2017
2.020
2.190
2.020
2.050
98,361
+0.03(+1.49%)
Apr 18, 2017
2.050
2.050
2.020
2.020
1,367
-0.01(-0.49%)
Apr 17, 2017
2.050
2.090
2.020
2.030
17,975
-0.01(-0.49%)
Apr 13, 2017
2.040
2.100
2.040
2.040
6,100
+0.01(+0.49%)
Apr 12, 2017
2.020
2.080
2.020
2.030
20,800
+0.00(+0.00%)
Apr 11, 2017
2.060
2.130
2.020
2.030
24,606
-0.01(-0.49%)
Apr 10, 2017
2.050
2.070
2.020
2.040
22,638
-0.00(-0.09%)
Apr 07, 2017
2.030
2.100
2.026
2.042
43,962
+0.02(+1.08%)
Apr 06, 2017
2.031
2.058
2.020
2.020
6,895
-0.01(-0.49%)
Apr 05, 2017
2.049
2.097
2.030
2.030
5,325
-0.01(-0.49%)
Apr 04, 2017
2.090
2.100
2.030
2.040
7,408
-0.06(-2.86%)
Apr 03, 2017
2.060
2.150
2.060
2.100
16,553
+0.01(+0.48%)
Mar 31, 2017
2.130
2.130
2.080
2.090
11,725
-0.04(-1.88%)
Mar 30, 2017
2.068
2.135
2.068
2.130
18,214
+0.04(+1.91%)
Mar 29, 2017
2.110
2.110
2.070
2.090
8,401
+0.05(+2.45%)
Mar 28, 2017
2.020
2.110
2.010
2.040
7,896
-0.05(-2.39%)
Mar 27, 2017
2.050
2.100
2.005
2.090
2,762
+0.05(+2.45%)
Mar 24, 2017
2.040
2.050
1.990
2.040
25,170
+0.05(+2.51%)
Mar 23, 2017
2.030
2.060
1.990
1.990
32,883
-0.05(-2.45%)
Mar 22, 2017
2.040
2.070
2.020
2.040
36,139
-0.01(-0.49%)
Mar 21, 2017
2.080
2.086
2.050
2.050
3,565
-0.06(-2.84%)
Mar 20, 2017
2.250
2.250
2.080
2.110
27,064
-0.11(-4.95%)
Mar 17, 2017
2.220
2.280
2.050
2.220
117,474
-0.02(-0.89%)
Mar 16, 2017
2.060
2.240
2.038
2.240
54,995
+0.19(+9.27%)
Mar 15, 2017
2.034
2.090
2.010
2.050
22,838
+0.05(+2.50%)
Mar 14, 2017
2.080
2.080
1.950
2.000
51,390
+0.00(+0.00%)
Mar 13, 2017
2.170
2.170
1.990
2.000
75,867
-0.10(-4.76%)
Mar 10, 2017
2.410
2.410
2.090
2.100
193,467
-0.17(-7.51%)
Mar 09, 2017
2.230
2.271
2.190
2.271
59,622
+0.06(+2.74%)
Mar 08, 2017
2.160
2.280
2.160
2.210
53,181
+0.03(+1.38%)
Mar 07, 2017
2.330
2.330
2.170
2.180
98,921
-0.07(-3.05%)
Mar 06, 2017
2.150
2.390
2.130
2.249
227,348
+0.13(+6.07%)
Mar 03, 2017
2.070
2.179
2.053
2.120
106,992
+0.11(+5.47%)
Mar 02, 2017
2.000
2.070
2.000
2.010
26,177
+0.03(+1.52%)
Mar 01, 2017
1.950
2.080
1.950
1.980
39,372
+0.04(+2.06%)
Feb 28, 2017
2.020
2.020
1.940
1.940
36,230
-0.08(-3.96%)
Feb 27, 2017
1.930
2.020
1.930
2.020
25,070
+0.05(+2.33%)
Feb 24, 2017
2.010
2.035
1.960
1.974
13,130
+0.00(+0.20%)
Feb 23, 2017
2.050
2.050
1.930
1.970
31,547
-0.05(-2.47%)
Feb 22, 2017
2.000
2.110
1.975
2.020
28,424
+0.04(+2.02%)
Feb 21, 2017
1.980
1.993
1.920
1.980
10,659
-0.01(-0.50%)
Feb 17, 2017
1.990
1.990
1.990
0
-0.01(-0.50%)
Feb 16, 2017
2.030
2.040
1.940
2.000
40,002
-0.04(-1.96%)
Feb 15, 2017
1.940
2.040
1.910
2.040
51,132
+0.08(+4.08%)
Feb 14, 2017
2.100
2.120
1.910
1.960
130,896
-0.14(-6.67%)
Feb 13, 2017
2.230
2.320
2.050
2.100
373,364
+0.03(+1.55%)
Feb 10, 2017
1.850
2.456
1.833
2.068
893,189
+0.23(+12.39%)
Feb 09, 2017
1.810
1.849
1.810
1.840
4,833
+0.03(+1.65%)
Feb 08, 2017
1.820
1.850
1.773
1.810
24,374
+0.03(+1.69%)
Feb 07, 2017
1.760
1.840
1.760
1.780
4,359
-0.01(-0.53%)
Feb 06, 2017
1.750
1.821
1.750
1.790
4,755
+0.03(+1.68%)
Feb 03, 2017
1.850
1.850
1.750
1.760
11,958
-0.08(-4.35%)
Feb 02, 2017
1.800
1.850
1.750
1.840
10,132
+0.01(+0.55%)
Feb 01, 2017
1.815
1.830
1.810
1.830
1,925
-0.02(-1.08%)
Jan 31, 2017
1.880
1.880
1.850
1.850
1,432
+0.05(+2.78%)
Jan 30, 2017
1.780
1.800
1.750
1.800
10,963
+0.04(+2.27%)
Jan 27, 2017
1.800
1.850
1.750
1.760
33,134
-0.04(-2.22%)
Jan 26, 2017
1.869
1.900
1.800
1.800
26,527
-0.05(-2.66%)
Jan 25, 2017
1.840
1.879
1.760
1.849
13,479
-0.04(-2.16%)
Jan 24, 2017
1.770
1.890
1.750
1.890
33,152
+0.11(+6.17%)
Jan 23, 2017
1.770
1.900
1.750
1.780
127,619
-0.01(-0.55%)
Jan 20, 2017
1.750
1.790
1.710
1.790
3,801
+0.07(+4.06%)
Jan 19, 2017
1.720
1.850
1.710
1.720
39,755
+0.01(+0.59%)
Jan 18, 2017
1.760
1.760
1.690
1.710
26,014
-0.04(-2.29%)
Jan 17, 2017
1.770
1.780
1.725
1.750
17,568
-0.02(-1.13%)
Jan 13, 2017
1.770
1.770
1.770
0
+0.02(+1.14%)
Jan 12, 2017
1.910
1.980
1.750
1.750
99,973
-0.04(-2.23%)
Jan 11, 2017
1.800
1.810
1.700
1.790
32,013
-0.07(-3.67%)
Jan 10, 2017
1.700
1.860
1.700
1.858
72,706
+0.17(+9.95%)
Jan 09, 2017
1.661
1.700
1.661
1.690
7,976
+0.03(+1.81%)
Jan 06, 2017
1.660
1.700
1.660
1.660
15,032
+0.01(+0.61%)
Jan 05, 2017
1.620
1.740
1.620
1.650
41,299
+0.02(+1.23%)
Jan 04, 2017
1.650
1.670
1.620
1.630
22,380
+0.01(+0.62%)
Jan 03, 2017
1.620
1.639
1.620
1.620
8,185
+0.01(+0.60%)
Dec 30, 2016
1.610
1.610
1.610
0
-0.01(-0.60%)
Dec 29, 2016
1.610
1.640
1.610
1.620
12,445
-0.01(-0.61%)
Dec 28, 2016
1.620
1.660
1.620
1.630
24,601
-0.00(-0.01%)
Dec 27, 2016
1.680
1.680
1.600
1.630
12,880
-0.01(-0.60%)
Dec 23, 2016
1.640
1.640
1.640
0
+0.02(+1.23%)
Dec 22, 2016
1.580
1.628
1.580
1.620
21,364
+0.03(+1.89%)
Dec 21, 2016
1.610
1.657
1.562
1.590
31,443
-0.05(-3.05%)
Dec 20, 2016
1.700
1.780
1.600
1.640
146,694
+0.12(+7.67%)
Dec 19, 2016
1.520
1.540
1.510
1.523
21,125
-0.01(-0.44%)
Dec 16, 2016
1.561
1.561
1.520
1.530
18,757
-0.04(-2.55%)
Dec 15, 2016
1.580
1.590
1.560
1.570
9,034
+0.00(+0.00%)
Dec 14, 2016
1.650
1.650
1.560
1.570
8,869
-0.01(-0.70%)
Dec 13, 2016
1.640
1.650
1.570
1.581
22,362
-0.03(-1.80%)
Dec 12, 2016
1.570
1.611
1.530
1.610
16,948
+0.04(+2.55%)
Dec 09, 2016
1.560
1.590
1.560
1.570
9,824
+0.01(+0.64%)
Dec 08, 2016
1.590
1.599
1.560
1.560
15,166
+0.01(+0.65%)
Dec 07, 2016
1.670
1.670
1.550
1.550
16,592
-0.10(-6.06%)
Dec 06, 2016
1.651
1.660
1.650
1.650
9,311
+0.00(+0.00%)
Dec 05, 2016
1.570
1.685
1.570
1.650
32,081
+0.06(+3.77%)
Dec 02, 2016
1.585
1.610
1.570
1.590
4,620
-0.03(-1.85%)
Dec 01, 2016
1.600
1.660
1.570
1.620
41,797
+0.05(+3.33%)
Nov 30, 2016
1.564
1.660
1.553
1.568
10,090
-0.03(-1.68%)
Nov 29, 2016
1.580
1.630
1.580
1.595
11,908
-0.01(-0.34%)
Nov 28, 2016
1.660
1.660
1.600
1.600
3,659
-0.05(-3.02%)
Nov 25, 2016
1.600
1.656
1.590
1.650
21,097
+0.08(+5.09%)
Nov 23, 2016
1.570
1.570
1.570
0
-0.03(-1.88%)
Nov 22, 2016
1.550
1.660
1.520
1.600
77,944
+0.06(+3.90%)
Nov 21, 2016
1.550
1.550
1.520
1.540
21,248
-0.01(-0.65%)
Nov 18, 2016
1.550
1.550
1.500
1.550
36,422
+0.00(+0.00%)
Nov 17, 2016
1.550
1.550
1.538
1.550
4,004
+0.01(+0.65%)
Nov 16, 2016
1.540
1.550
1.495
1.540
23,925
+0.01(+0.65%)
Nov 15, 2016
1.540
1.540
1.508
1.530
6,572
-0.01(-0.65%)
Nov 14, 2016
1.510
1.540
1.500
1.540
36,275
+0.04(+2.67%)
Nov 11, 2016
1.610
1.630
1.500
1.500
35,711
-0.09(-5.66%)
Nov 10, 2016
1.513
1.650
1.513
1.590
54,109
+0.10(+6.71%)
Nov 09, 2016
1.450
1.507
1.450
1.490
24,000
+0.04(+2.76%)
Nov 08, 2016
1.500
1.500
1.440
1.450
19,842
-0.04(-2.68%)
Nov 07, 2016
1.500
1.620
1.490
1.490
12,876
+0.02(+1.36%)
Nov 04, 2016
1.500
1.500
1.433
1.470
24,991
-0.01(-0.68%)
Nov 03, 2016
1.501
1.520
1.480
1.480
55,671
-0.03(-1.98%)
Nov 02, 2016
1.500
1.640
1.500
1.510
105,711
-0.00(-0.01%)
Nov 01, 2016
1.602
1.700
1.500
1.510
106,273
-0.09(-5.62%)
Oct 31, 2016
1.650
1.660
1.600
1.600
41,437
-0.03(-1.85%)
Oct 28, 2016
1.660
1.670
1.630
1.630
23,377
-0.03(-1.80%)
Oct 27, 2016
1.675
1.690
1.620
1.660
109,567
-0.02(-1.18%)
Oct 26, 2016
1.710
1.710
1.670
1.680
30,233
-0.00(-0.01%)
Oct 25, 2016
1.690
1.690
1.680
1.680
16,534
+0.00(+0.00%)
Oct 24, 2016
1.720
1.740
1.670
1.680
25,256
-0.02(-1.18%)
Oct 21, 2016
1.670
1.710
1.670
1.700
11,083
+0.03(+1.80%)
Oct 20, 2016
1.670
1.707
1.670
1.670
26,728
+0.00(+0.00%)
Oct 19, 2016
1.650
1.680
1.650
1.670
23,980
+0.02(+1.21%)
Oct 18, 2016
1.690
1.690
1.650
1.650
29,748
-0.01(-0.60%)
Oct 17, 2016
1.740
1.750
1.655
1.660
50,428
-0.08(-4.60%)
Oct 14, 2016
1.740
1.870
1.740
1.740
27,592
-0.01(-0.57%)
Oct 13, 2016
1.760
1.940
1.740
1.750
344,869
-0.01(-0.57%)
Oct 12, 2016
1.740
1.850
1.710
1.760
89,173
+0.03(+1.73%)
Oct 11, 2016
1.750
1.750
1.730
1.730
10,449
-0.02(-1.14%)
Oct 10, 2016
1.770
1.770
1.740
1.750
4,038
-0.03(-1.69%)
Oct 07, 2016
1.800
1.800
1.770
1.780
14,661
-0.02(-1.11%)
Oct 06, 2016
1.780
1.800
1.750
1.800
19,954
+0.05(+2.86%)
Oct 05, 2016
1.750
1.760
1.740
1.750
12,431
+0.01(+0.57%)
Oct 04, 2016
1.800
1.820
1.740
1.740
57,796
-0.09(-4.92%)
Oct 03, 2016
1.820
1.840
1.800
1.830
36,661
-0.01(-0.54%)
Sep 30, 2016
1.800
1.840
1.800
1.840
18,979
+0.03(+1.66%)
Sep 29, 2016
1.840
1.850
1.810
1.810
24,305
-0.02(-1.09%)
Sep 28, 2016
1.860
1.863
1.820
1.830
9,878
-0.04(-2.13%)
Sep 27, 2016
1.870
1.970
1.860
1.870
111,894
+0.07(+3.88%)
Sep 26, 2016
1.860
1.860
1.800
1.800
19,749
-0.05(-2.70%)
Sep 23, 2016
1.810
1.850
1.810
1.850
20,172
+0.04(+2.21%)
Sep 22, 2016
1.840
1.850
1.810
1.810
27,791
-0.02(-1.09%)
Sep 21, 2016
1.810
1.830
1.810
1.830
24,946
+0.00(+0.00%)
Sep 20, 2016
1.850
1.850
1.780
1.830
45,683
+0.05(+2.81%)
Sep 19, 2016
1.820
1.820
1.750
1.780
15,376
-0.05(-2.73%)
Sep 16, 2016
1.790
1.830
1.750
1.830
140,317
+0.03(+1.67%)
Sep 15, 2016
1.770
1.810
1.770
1.800
77,020
+0.02(+1.12%)
Sep 14, 2016
1.960
2.070
1.710
1.780
995,604
-0.05(-2.73%)
Sep 13, 2016
1.800
1.830
1.710
1.830
14,351
+0.03(+1.67%)
Sep 12, 2016
1.800
1.850
1.707
1.800
85,799
+0.05(+2.86%)
Sep 09, 2016
1.800
1.870
1.740
1.750
68,128
-0.08(-4.37%)
Sep 08, 2016
1.770
1.850
1.760
1.830
46,067
+0.10(+5.78%)
Sep 07, 2016
1.860
1.900
1.730
1.730
69,229
-0.06(-3.35%)
Sep 06, 2016
1.740
1.840
1.740
1.790
49,807
+0.07(+4.07%)
Sep 02, 2016
1.600
1.720
1.720
1.720
84,400
+0.10(+6.17%)
Sep 01, 2016
1.800
1.805
1.590
1.620
234,446
-0.13(-7.43%)
Aug 31, 2016
1.840
1.870
1.750
1.750
50,210
-0.02(-1.13%)
Aug 30, 2016
1.880
1.905
1.770
1.770
56,777
-0.11(-5.85%)
Aug 29, 2016
1.870
1.909
1.830
1.880
31,373
+0.01(+0.53%)
Aug 26, 2016
1.890
1.895
1.856
1.870
23,558
+0.01(+0.78%)
Aug 25, 2016
1.920
1.920
1.855
1.856
42,236
-0.06(-3.35%)
Aug 24, 2016
1.900
1.970
1.850
1.920
54,687
+0.10(+5.49%)
Aug 23, 2016
1.850
1.920
1.810
1.820
70,593
-0.04(-2.15%)
Aug 22, 2016
1.905
1.920
1.850
1.860
9,123
-0.04(-2.11%)
Aug 19, 2016
1.880
1.930
1.853
1.900
16,226
+0.05(+2.70%)
Aug 18, 2016
1.900
1.910
1.850
1.850
44,426
-0.03(-1.60%)
Aug 17, 2016
1.930
1.930
1.880
1.880
22,529
-0.04(-2.08%)
Aug 16, 2016
2.050
2.050
1.920
1.920
86,147
-0.11(-5.42%)
Aug 15, 2016
2.090
2.090
2.000
2.030
24,086
-0.05(-2.40%)
Aug 12, 2016
2.060
2.140
2.033
2.080
32,099
+0.05(+2.46%)
Aug 11, 2016
2.111
2.150
2.010
2.030
84,536
-0.05(-2.40%)
Aug 10, 2016
2.170
2.260
2.070
2.080
201,451
+0.01(+0.49%)
Aug 09, 2016
1.900
2.070
1.870
2.070
74,136
+0.17(+8.94%)
Aug 08, 2016
1.920
2.000
1.877
1.900
172,733
-0.01(-0.52%)
Aug 05, 2016
1.870
1.940
1.850
1.910
43,615
+0.06(+3.24%)
Aug 04, 2016
1.810
1.930
1.810
1.850
34,685
+0.04(+2.21%)
Aug 03, 2016
1.810
1.880
1.800
1.810
31,718
+0.00(+0.00%)
Aug 02, 2016
1.890
1.930
1.770
1.810
300,146
-0.14(-7.18%)
Aug 01, 2016
2.070
2.100
1.900
1.950
163,062
-0.11(-5.34%)
Jul 29, 2016
2.120
2.150
2.040
2.060
40,594
-0.04(-1.90%)
Jul 28, 2016
2.100
2.140
2.070
2.100
57,923
+0.01(+0.48%)
Jul 27, 2016
2.100
2.150
2.010
2.090
84,258
-0.01(-0.48%)
Jul 26, 2016
2.150
2.170
2.030
2.100
109,782
-0.03(-1.41%)
Jul 25, 2016
2.120
2.270
2.060
2.130
382,092
-0.01(-0.47%)
Jul 22, 2016
2.120
2.180
1.990
2.140
133,272
+0.04(+1.90%)
Jul 21, 2016
1.970
2.180
1.930
2.100
414,997
+0.15(+7.69%)
Jul 20, 2016
1.950
2.030
1.950
1.950
90,828
-0.01(-0.51%)
Jul 19, 2016
2.080
2.090
1.950
1.960
126,766
-0.10(-4.85%)
Jul 18, 2016
2.150
2.180
2.020
2.060
283,146
+0.08(+4.04%)
Jul 15, 2016
2.090
2.110
1.920
1.980
396,277
-0.13(-6.16%)
Jul 14, 2016
2.230
2.230
2.050
2.110
424,388
-0.14(-6.22%)
Jul 13, 2016
2.070
2.340
2.070
2.250
1,093,376
+0.18(+8.70%)
Jul 12, 2016
2.380
2.400
2.000
2.070
2,186,745
-0.30(-12.66%)
Jul 11, 2016
3.050
3.580
2.340
2.370
17,866,160
+0.80(+50.96%)
Jul 08, 2016
1.600
1.600
1.520
1.570
17,200
-0.06(-3.68%)
Jul 07, 2016
1.630
1.640
1.625
1.630
4,767
+0.00(+0.01%)
Jul 05, 2016
1.629
1.630
1.625
1.630
2,720
-0.01(-0.62%)
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.