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
T2 Biosystems CS
(NQ:
TTOO
)
4.790
+0.100 (+2.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
164.50
164.75
156.00
160.50
2,953
-2.50(-1.53%)
Jun 29, 2017
167.50
175.00
159.50
163.00
1,807
-10.50(-6.05%)
Jun 28, 2017
175.00
177.52
168.00
173.50
4,340
+0.00(+0.00%)
Jun 27, 2017
180.00
187.50
171.00
173.50
4,311
-9.00(-4.93%)
Jun 26, 2017
197.00
201.62
178.55
182.50
3,750
-11.00(-5.68%)
Jun 23, 2017
209.45
193.50
193.50
32,606
-6.50(-3.25%)
Jun 22, 2017
213.00
222.37
197.50
200.00
5,934
-21.50(-9.71%)
Jun 21, 2017
177.50
230.00
175.00
221.50
7,941
+45.50(+25.85%)
Jun 20, 2017
174.00
181.93
174.00
176.00
1,883
+1.00(+0.57%)
Jun 19, 2017
172.50
176.50
171.50
175.00
1,657
+1.00(+0.57%)
Jun 16, 2017
174.00
178.95
169.50
174.00
1,593
+1.50(+0.87%)
Jun 15, 2017
173.00
175.50
168.50
172.50
1,201
-2.00(-1.15%)
Jun 14, 2017
172.50
179.00
172.00
174.50
2,289
+2.50(+1.45%)
Jun 13, 2017
165.50
173.50
165.00
172.00
1,715
+7.00(+4.24%)
Jun 12, 2017
169.00
173.00
163.00
165.00
1,420
-3.00(-1.79%)
Jun 09, 2017
162.50
172.00
155.00
168.00
2,366
-3.50(-2.04%)
Jun 08, 2017
172.50
174.75
167.50
171.50
1,112
+1.00(+0.59%)
Jun 07, 2017
172.50
176.74
167.50
170.50
1,417
-4.00(-2.29%)
Jun 06, 2017
175.00
178.88
171.50
174.50
2,601
+1.50(+0.87%)
Jun 05, 2017
179.50
179.50
168.00
173.00
737
-4.50(-2.54%)
Jun 02, 2017
187.50
187.50
176.00
177.50
1,847
-8.50(-4.57%)
Jun 01, 2017
165.00
192.50
161.53
186.00
4,167
+20.50(+12.39%)
May 31, 2017
163.00
166.50
158.50
165.50
1,986
+4.00(+2.48%)
May 30, 2017
161.00
164.50
156.00
161.50
3,332
+0.50(+0.31%)
May 26, 2017
160.50
166.00
156.75
161.00
846
+3.50(+2.22%)
May 25, 2017
165.00
167.00
151.00
157.50
9,478
-5.50(-3.37%)
May 24, 2017
168.50
174.50
159.50
163.00
4,002
-5.50(-3.26%)
May 23, 2017
167.50
174.00
163.50
168.50
12,524
+3.00(+1.81%)
May 22, 2017
161.50
168.00
159.29
165.50
1,101
+4.00(+2.48%)
May 19, 2017
160.50
167.50
157.50
161.50
1,024
+0.00(+0.00%)
May 18, 2017
166.95
175.50
159.50
161.50
1,189
+0.00(+0.00%)
May 17, 2017
168.50
172.00
158.50
161.50
2,082
-10.50(-6.10%)
May 16, 2017
174.50
177.50
169.00
172.00
972
-2.50(-1.43%)
May 15, 2017
175.00
181.00
173.00
174.50
1,216
+1.00(+0.58%)
May 12, 2017
172.50
179.50
168.00
173.50
1,707
+1.00(+0.58%)
May 11, 2017
181.50
181.50
165.00
172.50
1,741
-3.50(-1.99%)
May 10, 2017
180.00
182.50
167.50
176.00
2,434
-4.50(-2.49%)
May 09, 2017
191.00
193.00
175.00
180.50
2,043
-6.50(-3.48%)
May 08, 2017
210.50
221.50
182.50
187.00
1,849
-12.00(-6.03%)
May 05, 2017
189.00
202.50
188.00
199.00
2,665
+8.50(+4.46%)
May 04, 2017
201.50
202.00
172.50
190.50
2,702
-8.00(-4.03%)
May 03, 2017
225.00
225.00
193.72
198.50
5,888
-28.00(-12.36%)
May 02, 2017
232.00
238.00
225.00
226.50
1,304
-10.50(-4.43%)
May 01, 2017
239.50
240.50
230.50
237.00
1,503
-3.50(-1.46%)
Apr 28, 2017
255.00
255.00
236.50
240.50
1,805
-16.50(-6.42%)
Apr 27, 2017
261.50
262.00
256.00
257.00
835
-2.50(-0.96%)
Apr 26, 2017
252.00
262.50
245.50
259.50
6,222
+7.50(+2.98%)
Apr 25, 2017
251.00
255.00
244.88
252.00
594
+4.00(+1.61%)
Apr 24, 2017
252.50
252.50
245.00
248.00
411
-1.50(-0.60%)
Apr 21, 2017
250.00
251.50
243.00
249.50
1,121
-3.50(-1.38%)
Apr 20, 2017
257.00
257.00
249.00
253.00
691
-1.50(-0.59%)
Apr 19, 2017
255.50
257.50
246.75
254.50
1,313
-0.50(-0.20%)
Apr 18, 2017
252.50
256.00
243.50
255.00
551
+1.00(+0.39%)
Apr 17, 2017
247.50
255.00
246.21
254.00
1,025
+6.00(+2.42%)
Apr 13, 2017
250.50
255.00
240.50
248.00
1,229
-2.50(-1.00%)
Apr 12, 2017
258.50
260.50
250.00
250.50
774
-7.50(-2.91%)
Apr 11, 2017
252.50
259.50
249.50
258.00
513
+6.00(+2.38%)
Apr 10, 2017
250.00
253.50
245.00
252.00
631
+3.50(+1.41%)
Apr 07, 2017
253.50
259.50
247.50
248.50
754
-5.50(-2.17%)
Apr 06, 2017
256.00
259.00
251.00
254.00
1,291
-2.00(-0.78%)
Apr 05, 2017
257.50
258.50
250.00
256.00
1,762
+1.00(+0.39%)
Apr 04, 2017
263.00
263.00
254.00
255.00
1,526
-8.00(-3.04%)
Apr 03, 2017
264.00
270.00
262.00
263.00
686
+0.00(+0.00%)
Mar 31, 2017
265.00
266.75
261.30
263.00
516
-1.00(-0.38%)
Mar 30, 2017
278.50
278.50
262.50
264.00
2,501
-17.00(-6.05%)
Mar 29, 2017
275.00
282.50
272.00
281.00
513
+5.50(+2.00%)
Mar 28, 2017
275.50
277.04
267.00
275.50
865
-1.50(-0.54%)
Mar 27, 2017
261.50
285.00
261.50
277.00
1,006
+13.00(+4.92%)
Mar 24, 2017
266.50
266.50
261.50
264.00
729
+3.00(+1.15%)
Mar 23, 2017
279.00
280.50
259.00
261.00
931
-16.00(-5.78%)
Mar 22, 2017
288.00
288.00
276.00
277.00
1,080
-9.50(-3.32%)
Mar 21, 2017
295.50
295.50
282.50
286.50
1,217
-7.50(-2.55%)
Mar 20, 2017
307.50
308.50
287.50
294.00
1,354
-9.00(-2.97%)
Mar 17, 2017
286.00
314.50
286.00
303.00
4,274
+11.00(+3.77%)
Mar 16, 2017
304.50
310.00
290.00
292.00
1,273
-10.50(-3.47%)
Mar 15, 2017
285.00
303.50
280.00
302.50
1,349
-1.00(-0.33%)
Mar 14, 2017
300.00
311.00
295.58
303.50
525
+0.00(+0.00%)
Mar 13, 2017
303.50
307.50
295.00
303.50
894
+0.50(+0.17%)
Mar 10, 2017
313.50
319.50
303.00
303.00
1,046
-9.50(-3.04%)
Mar 09, 2017
305.00
321.00
298.00
312.50
742
+8.50(+2.80%)
Mar 08, 2017
300.50
309.45
300.50
304.00
564
+5.00(+1.67%)
Mar 07, 2017
296.50
300.00
292.50
299.00
647
+3.50(+1.18%)
Mar 06, 2017
297.50
300.50
291.75
295.50
933
-4.50(-1.50%)
Mar 03, 2017
297.50
302.50
290.00
300.00
867
+5.00(+1.69%)
Mar 02, 2017
302.50
313.00
286.50
295.00
2,298
-3.50(-1.17%)
Mar 01, 2017
287.00
300.00
280.98
298.50
1,099
+16.00(+5.66%)
Feb 28, 2017
285.00
286.50
280.00
282.50
632
-1.50(-0.53%)
Feb 27, 2017
278.00
289.50
275.00
284.00
587
+6.50(+2.34%)
Feb 24, 2017
282.00
289.75
275.00
277.50
660
-10.50(-3.65%)
Feb 23, 2017
289.50
292.00
286.00
288.00
668
-1.50(-0.52%)
Feb 22, 2017
298.64
300.00
288.50
289.50
1,501
-11.00(-3.66%)
Feb 21, 2017
303.50
309.50
299.50
300.50
821
-3.00(-0.99%)
Feb 17, 2017
303.50
303.50
303.50
0
-8.00(-2.57%)
Feb 16, 2017
288.50
314.50
287.50
311.50
2,624
+24.00(+8.35%)
Feb 15, 2017
279.50
291.50
273.00
287.50
2,003
+5.50(+1.95%)
Feb 14, 2017
287.00
294.00
280.00
282.00
1,400
-6.50(-2.25%)
Feb 13, 2017
299.50
299.50
285.00
288.50
1,926
-3.50(-1.20%)
Feb 10, 2017
280.00
299.45
277.50
292.00
1,272
+8.50(+3.00%)
Feb 09, 2017
279.00
287.50
272.00
283.50
1,339
+3.00(+1.07%)
Feb 08, 2017
278.50
285.00
275.00
280.50
1,607
-1.50(-0.53%)
Feb 07, 2017
281.50
287.44
277.50
282.00
964
+2.00(+0.71%)
Feb 06, 2017
271.00
286.00
271.00
280.00
1,364
+1.00(+0.36%)
Feb 03, 2017
271.50
280.00
261.00
279.00
1,458
+6.50(+2.39%)
Feb 02, 2017
272.50
274.83
267.00
272.50
582
-3.50(-1.27%)
Feb 01, 2017
274.50
278.00
267.00
276.00
1,041
+6.00(+2.22%)
Jan 31, 2017
269.50
279.12
262.62
270.00
811
-4.50(-1.64%)
Jan 30, 2017
277.50
277.50
259.00
274.50
1,149
-3.00(-1.08%)
Jan 27, 2017
274.50
277.50
265.98
277.50
818
+7.50(+2.78%)
Jan 26, 2017
278.50
278.75
267.50
270.00
679
-3.50(-1.28%)
Jan 25, 2017
260.00
276.50
258.00
273.50
979
+15.50(+6.01%)
Jan 24, 2017
256.00
261.50
247.50
258.00
2,088
+3.50(+1.38%)
Jan 23, 2017
259.50
259.50
250.50
254.50
1,404
-5.00(-1.93%)
Jan 20, 2017
266.50
267.00
255.00
259.50
1,282
-4.50(-1.70%)
Jan 19, 2017
267.50
269.50
263.00
264.00
791
-8.00(-2.94%)
Jan 18, 2017
275.00
284.25
269.00
272.00
1,144
-1.50(-0.55%)
Jan 17, 2017
278.50
278.50
263.00
273.50
852
-5.00(-1.80%)
Jan 13, 2017
278.50
278.50
278.50
0
+9.50(+3.53%)
Jan 12, 2017
259.50
270.50
254.50
269.00
960
+6.50(+2.48%)
Jan 11, 2017
277.00
280.50
255.50
262.50
2,953
-12.50(-4.55%)
Jan 10, 2017
266.50
282.45
258.00
275.00
2,150
+12.00(+4.56%)
Jan 09, 2017
266.50
268.38
255.50
263.00
4,335
+9.50(+3.75%)
Jan 06, 2017
257.50
261.00
252.00
253.50
2,492
-6.00(-2.31%)
Jan 05, 2017
273.58
273.58
252.50
259.50
2,046
-8.00(-2.99%)
Jan 04, 2017
264.50
273.14
261.00
267.50
870
+6.00(+2.29%)
Jan 03, 2017
262.00
271.48
253.50
261.50
1,284
-1.50(-0.57%)
Dec 30, 2016
263.00
263.00
263.00
0
-9.50(-3.49%)
Dec 29, 2016
283.00
283.00
272.50
272.50
1,049
-8.00(-2.85%)
Dec 28, 2016
295.50
300.50
265.50
280.50
2,146
-18.50(-6.19%)
Dec 27, 2016
289.50
301.50
286.00
299.00
1,804
+14.50(+5.10%)
Dec 23, 2016
284.50
284.50
284.50
0
+28.00(+10.92%)
Dec 22, 2016
266.50
266.50
253.50
256.50
1,326
-10.50(-3.93%)
Dec 21, 2016
265.00
274.00
265.00
267.00
1,163
+3.00(+1.14%)
Dec 20, 2016
266.50
272.50
260.00
264.00
1,973
+0.00(+0.00%)
Dec 19, 2016
247.50
265.00
247.50
264.00
2,973
+18.00(+7.32%)
Dec 16, 2016
252.00
259.50
244.50
246.00
9,000
-6.50(-2.57%)
Dec 15, 2016
252.00
258.00
249.00
252.50
1,771
+2.50(+1.00%)
Dec 14, 2016
250.00
262.00
246.00
250.00
2,890
+0.00(+0.00%)
Dec 13, 2016
246.50
255.50
246.00
250.00
1,646
+5.50(+2.25%)
Dec 12, 2016
258.50
260.00
244.50
244.50
3,988
-13.00(-5.05%)
Dec 09, 2016
262.50
267.50
256.38
257.50
2,136
-4.50(-1.72%)
Dec 08, 2016
265.50
270.00
257.50
262.00
1,567
-3.00(-1.13%)
Dec 07, 2016
265.00
274.00
258.00
265.00
1,972
-5.00(-1.85%)
Dec 06, 2016
275.00
279.00
268.00
270.00
1,680
-3.50(-1.28%)
Dec 05, 2016
268.00
276.00
264.45
273.50
714
+10.00(+3.80%)
Dec 02, 2016
273.00
282.00
263.00
263.50
1,882
-9.50(-3.48%)
Dec 01, 2016
290.00
300.00
267.50
273.00
1,964
-18.50(-6.35%)
Nov 30, 2016
305.00
307.00
287.00
291.50
1,301
-13.00(-4.27%)
Nov 29, 2016
317.50
326.00
304.00
304.50
1,241
-13.00(-4.09%)
Nov 28, 2016
336.50
339.50
316.50
317.50
2,043
-19.00(-5.65%)
Nov 25, 2016
334.50
339.50
319.75
336.50
547
+4.50(+1.36%)
Nov 23, 2016
332.00
332.00
332.00
0
+5.00(+1.53%)
Nov 22, 2016
335.00
338.50
320.00
327.00
1,158
-4.00(-1.21%)
Nov 21, 2016
334.00
340.00
327.50
331.00
845
-2.50(-0.75%)
Nov 18, 2016
331.50
337.50
315.00
333.50
1,587
+3.00(+0.91%)
Nov 17, 2016
338.50
339.90
324.50
330.50
899
-9.00(-2.65%)
Nov 16, 2016
339.00
353.50
329.50
339.50
1,487
+0.50(+0.15%)
Nov 15, 2016
342.00
347.50
314.55
339.00
2,062
-5.50(-1.60%)
Nov 14, 2016
349.00
349.00
338.80
344.50
1,357
+0.00(+0.00%)
Nov 11, 2016
327.50
349.50
321.50
344.50
2,643
+17.00(+5.19%)
Nov 10, 2016
314.50
332.50
301.00
327.50
3,369
+12.00(+3.80%)
Nov 09, 2016
307.00
344.00
294.50
315.50
3,498
+12.50(+4.13%)
Nov 08, 2016
300.00
316.50
296.00
303.00
1,152
+3.00(+1.00%)
Nov 07, 2016
289.00
300.00
283.50
300.00
1,344
+21.00(+7.53%)
Nov 04, 2016
260.00
285.00
255.06
279.00
1,699
+15.00(+5.68%)
Nov 03, 2016
287.50
294.00
263.00
264.00
1,852
-24.50(-8.49%)
Nov 02, 2016
306.00
325.48
285.00
288.50
2,212
-19.00(-6.18%)
Nov 01, 2016
317.50
324.25
301.50
307.50
1,145
-8.50(-2.69%)
Oct 31, 2016
325.00
327.95
307.00
316.00
2,880
-8.00(-2.47%)
Oct 28, 2016
320.00
333.50
317.50
324.00
1,175
+3.00(+0.93%)
Oct 27, 2016
328.50
330.00
316.25
321.00
1,867
-8.00(-2.43%)
Oct 26, 2016
339.50
345.65
328.00
329.00
1,010
-11.00(-3.24%)
Oct 25, 2016
347.00
349.50
335.50
340.00
858
-9.50(-2.72%)
Oct 24, 2016
350.00
359.25
347.00
349.50
1,915
+0.00(+0.00%)
Oct 21, 2016
350.00
357.50
348.00
349.50
925
-4.50(-1.27%)
Oct 20, 2016
352.00
361.00
345.00
354.00
1,859
+0.50(+0.14%)
Oct 19, 2016
360.50
360.50
342.00
353.50
1,756
+0.00(+0.00%)
Oct 18, 2016
341.50
363.00
334.50
353.50
1,128
+17.00(+5.05%)
Oct 17, 2016
338.50
338.50
325.50
336.50
864
+1.00(+0.30%)
Oct 14, 2016
325.50
339.50
323.00
335.50
865
+13.50(+4.19%)
Oct 13, 2016
321.50
337.62
317.50
322.00
956
+0.50(+0.16%)
Oct 12, 2016
336.50
336.50
317.50
321.50
1,135
-13.50(-4.03%)
Oct 11, 2016
351.00
351.50
333.50
335.00
1,743
-19.00(-5.37%)
Oct 10, 2016
353.50
361.00
345.00
354.00
1,821
+0.00(+0.00%)
Oct 07, 2016
361.50
361.50
354.00
354.00
2,023
-6.00(-1.67%)
Oct 06, 2016
361.00
367.50
350.50
360.00
780
-3.50(-0.96%)
Oct 05, 2016
362.00
372.78
356.00
363.50
4,681
+2.50(+0.69%)
Oct 04, 2016
359.50
362.50
358.50
361.00
1,259
-1.50(-0.41%)
Oct 03, 2016
362.50
364.50
355.00
362.50
1,046
+0.50(+0.14%)
Sep 30, 2016
368.50
368.50
359.00
362.00
2,558
+1.00(+0.28%)
Sep 29, 2016
362.50
369.33
355.00
361.00
2,592
-3.50(-0.96%)
Sep 28, 2016
368.00
377.00
363.50
364.50
4,975
-5.50(-1.49%)
Sep 27, 2016
385.00
385.00
366.50
370.00
1,802
-11.00(-2.89%)
Sep 26, 2016
389.50
392.50
357.00
381.00
3,897
-14.00(-3.54%)
Sep 23, 2016
400.00
402.00
372.00
395.00
7,058
+22.00(+5.90%)
Sep 22, 2016
336.00
383.80
332.17
373.00
12,227
+48.00(+14.77%)
Sep 21, 2016
330.50
330.50
321.00
325.00
1,465
-3.00(-0.91%)
Sep 20, 2016
328.50
331.50
309.50
328.00
1,558
+3.00(+0.92%)
Sep 19, 2016
331.50
331.50
321.00
325.00
706
-3.50(-1.07%)
Sep 16, 2016
331.50
336.00
327.12
328.50
2,025
-1.00(-0.30%)
Sep 15, 2016
338.50
340.50
326.00
329.50
970
-6.50(-1.93%)
Sep 14, 2016
337.38
343.50
332.00
336.00
2,629
+3.00(+0.90%)
Sep 13, 2016
344.00
345.00
329.00
333.00
1,611
-6.50(-1.91%)
Sep 12, 2016
327.50
340.50
325.00
339.50
1,145
+11.00(+3.35%)
Sep 09, 2016
350.00
355.00
328.50
328.50
1,839
-23.00(-6.54%)
Sep 08, 2016
344.00
353.00
344.00
351.50
1,588
+7.00(+2.03%)
Sep 07, 2016
342.50
347.00
340.50
344.50
905
+2.50(+0.73%)
Sep 06, 2016
339.00
350.00
336.00
342.00
1,525
+6.00(+1.79%)
Sep 02, 2016
335.50
336.00
336.00
336.00
936
+0.50(+0.15%)
Sep 01, 2016
332.50
338.75
328.75
335.50
1,035
+3.50(+1.05%)
Aug 31, 2016
331.50
335.00
330.00
332.00
1,380
-2.50(-0.75%)
Aug 30, 2016
332.00
342.00
332.00
334.50
1,114
+0.50(+0.15%)
Aug 29, 2016
336.50
339.00
329.00
334.00
1,362
+0.00(+0.00%)
Aug 26, 2016
338.00
348.25
327.00
334.00
2,322
-4.50(-1.33%)
Aug 25, 2016
338.00
352.00
335.50
338.50
3,571
-2.50(-0.73%)
Aug 24, 2016
368.00
375.50
339.50
341.00
3,344
-26.50(-7.21%)
Aug 23, 2016
351.50
368.00
351.50
367.50
2,531
+18.50(+5.30%)
Aug 22, 2016
345.00
352.50
341.50
349.00
967
+4.50(+1.31%)
Aug 19, 2016
352.50
353.50
341.00
344.50
1,543
-7.50(-2.13%)
Aug 18, 2016
347.50
353.50
340.00
352.00
1,573
+6.50(+1.88%)
Aug 17, 2016
347.50
353.75
340.50
345.50
1,592
-2.00(-0.58%)
Aug 16, 2016
360.00
360.00
347.50
347.50
2,257
-13.00(-3.61%)
Aug 15, 2016
361.00
367.00
361.00
360.50
1,275
+1.50(+0.42%)
Aug 12, 2016
352.50
361.00
349.08
359.00
2,161
+7.00(+1.99%)
Aug 11, 2016
334.50
358.50
334.00
352.00
1,704
+18.00(+5.39%)
Aug 10, 2016
352.00
352.00
327.50
334.00
2,551
-17.00(-4.84%)
Aug 09, 2016
356.50
361.45
348.50
351.00
2,125
-4.00(-1.13%)
Aug 08, 2016
376.00
380.40
351.00
355.00
4,077
-19.00(-5.08%)
Aug 05, 2016
341.00
406.00
338.00
374.00
10,091
+34.50(+10.16%)
Aug 04, 2016
309.50
342.00
308.50
339.50
4,018
+32.50(+10.59%)
Aug 03, 2016
308.50
316.50
301.50
307.00
3,244
+1.50(+0.49%)
Aug 02, 2016
318.00
324.80
292.50
305.50
14,407
-46.50(-13.21%)
Aug 01, 2016
323.00
366.45
306.50
352.00
20,277
+69.00(+24.38%)
Jul 29, 2016
280.50
291.50
274.00
283.00
1,763
+3.50(+1.25%)
Jul 28, 2016
292.00
294.69
270.00
279.50
2,316
-8.50(-2.95%)
Jul 27, 2016
264.00
289.00
260.50
288.00
3,013
+25.00(+9.51%)
Jul 26, 2016
260.50
272.00
260.00
263.00
1,359
+1.50(+0.57%)
Jul 25, 2016
273.00
277.50
260.00
261.50
2,074
-10.00(-3.68%)
Jul 22, 2016
282.50
286.00
269.00
271.50
2,150
-10.00(-3.55%)
Jul 21, 2016
275.00
298.00
274.50
281.50
5,091
+10.50(+3.87%)
Jul 20, 2016
265.00
279.50
258.00
271.00
15,293
+22.00(+8.84%)
Jul 19, 2016
265.00
265.00
247.50
249.00
4,195
-14.50(-5.50%)
Jul 18, 2016
260.00
270.50
255.50
263.50
3,053
+7.50(+2.93%)
Jul 15, 2016
260.00
282.50
255.00
256.00
4,271
-4.50(-1.73%)
Jul 14, 2016
257.50
262.00
246.00
260.50
3,962
+5.00(+1.96%)
Jul 13, 2016
250.00
256.00
246.00
255.50
5,937
+7.50(+3.02%)
Jul 12, 2016
262.50
274.50
247.50
248.00
6,767
-13.00(-4.98%)
Jul 11, 2016
280.50
280.50
257.00
261.00
6,906
-5.00(-1.88%)
Jul 08, 2016
301.00
380.50
255.50
266.00
15,925
-114.50(-30.09%)
Jul 07, 2016
393.00
394.00
373.00
380.50
914
-17.00(-4.28%)
Jul 05, 2016
394.50
400.50
379.00
397.50
781
+5.00(+1.27%)
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.