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
Mistras Group Inc
(NY:
MG
)
8.550
+0.070 (+0.83%)
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 (%)
Jul 31, 2020
3.500
3.540
3.410
3.530
107,800
-0.05(-1.40%)
Jul 30, 2020
3.730
3.730
3.460
3.580
238,429
-0.22(-5.79%)
Jul 29, 2020
3.580
3.830
3.550
3.800
210,160
+0.25(+7.04%)
Jul 28, 2020
3.440
3.620
3.420
3.550
257,941
+0.05(+1.43%)
Jul 27, 2020
3.470
3.540
3.350
3.500
168,049
+0.00(+0.00%)
Jul 24, 2020
3.540
3.690
3.500
3.500
181,000
-0.08(-2.23%)
Jul 23, 2020
3.580
3.620
3.440
3.580
175,886
+0.00(+0.00%)
Jul 22, 2020
3.580
3.750
3.500
3.580
178,984
+0.01(+0.28%)
Jul 21, 2020
3.500
3.650
3.390
3.570
236,646
+0.24(+7.21%)
Jul 20, 2020
3.570
3.590
3.260
3.330
363,765
-0.27(-7.50%)
Jul 17, 2020
3.760
3.840
3.600
3.600
151,400
-0.15(-4.00%)
Jul 16, 2020
3.740
3.790
3.630
3.750
203,689
-0.01(-0.27%)
Jul 15, 2020
3.510
3.837
3.490
3.760
510,400
+0.36(+10.59%)
Jul 14, 2020
3.450
3.500
3.310
3.400
214,288
-0.04(-1.16%)
Jul 13, 2020
3.560
3.578
3.330
3.440
295,128
-0.04(-1.15%)
Jul 10, 2020
3.180
3.570
3.150
3.480
316,900
+0.31(+9.78%)
Jul 09, 2020
3.390
3.430
3.150
3.170
401,606
-0.23(-6.76%)
Jul 08, 2020
3.390
3.450
3.300
3.400
551,184
+0.00(+0.00%)
Jul 07, 2020
3.530
3.530
3.350
3.400
485,592
-0.09(-2.58%)
Jul 06, 2020
3.640
3.690
3.430
3.490
324,155
-0.06(-1.69%)
Jul 02, 2020
3.730
3.830
3.520
3.550
169,000
-0.08(-2.20%)
Jul 01, 2020
4.060
4.190
3.590
3.630
346,054
-0.32(-8.10%)
Jun 30, 2020
3.860
4.020
3.790
3.950
414,271
+0.15(+3.95%)
Jun 29, 2020
3.510
3.880
3.510
3.800
478,086
+0.33(+9.51%)
Jun 26, 2020
3.750
3.775
3.450
3.470
643,400
-0.31(-8.20%)
Jun 25, 2020
3.930
3.940
3.680
3.780
554,891
-0.17(-4.30%)
Jun 24, 2020
4.310
4.340
3.950
3.950
419,922
-0.37(-8.56%)
Jun 23, 2020
4.420
4.470
4.230
4.320
365,899
+0.02(+0.47%)
Jun 22, 2020
4.500
4.500
4.170
4.300
394,611
-0.15(-3.37%)
Jun 19, 2020
4.590
4.670
4.450
4.450
431,400
-0.08(-1.77%)
Jun 18, 2020
4.610
4.890
4.530
4.530
353,948
-0.26(-5.43%)
Jun 17, 2020
4.890
4.910
4.640
4.790
402,166
-0.15(-3.04%)
Jun 16, 2020
5.400
5.530
4.830
4.940
417,181
+0.03(+0.61%)
Jun 15, 2020
4.630
4.990
4.420
4.910
321,740
+0.11(+2.29%)
Jun 12, 2020
4.910
5.000
4.545
4.800
331,800
+0.34(+7.62%)
Jun 11, 2020
4.600
5.000
4.450
4.460
443,529
-0.59(-11.68%)
Jun 10, 2020
5.500
5.600
5.005
5.050
224,578
-0.41(-7.51%)
Jun 09, 2020
5.720
5.750
5.245
5.460
322,386
-0.41(-6.98%)
Jun 08, 2020
5.910
6.340
5.770
5.870
472,831
+0.33(+5.96%)
Jun 05, 2020
5.240
5.690
5.240
5.540
371,900
+0.63(+12.83%)
Jun 04, 2020
4.550
5.000
4.460
4.910
349,250
+0.34(+7.44%)
Jun 03, 2020
4.500
4.790
4.450
4.570
352,843
+0.15(+3.39%)
Jun 02, 2020
4.430
4.610
4.410
4.420
359,175
+0.05(+1.14%)
Jun 01, 2020
4.110
4.500
4.100
4.370
288,613
+0.33(+8.17%)
May 29, 2020
4.450
4.450
3.980
4.040
676,700
-0.35(-7.97%)
May 28, 2020
4.990
4.990
4.360
4.390
370,086
-0.44(-9.11%)
May 27, 2020
4.590
4.940
4.520
4.830
275,199
+0.43(+9.77%)
May 26, 2020
4.200
4.610
4.200
4.400
263,042
+0.25(+6.02%)
May 22, 2020
4.480
4.480
3.920
4.150
329,100
-0.24(-5.47%)
May 21, 2020
4.000
4.430
3.870
4.390
400,832
+0.46(+11.70%)
May 20, 2020
3.850
4.070
3.750
3.930
337,782
+0.25(+6.79%)
May 19, 2020
3.770
4.210
3.630
3.680
488,470
-0.14(-3.66%)
May 18, 2020
3.680
4.100
3.670
3.820
354,665
+0.23(+6.41%)
May 15, 2020
3.500
3.710
3.420
3.590
222,500
+0.15(+4.36%)
May 14, 2020
3.500
3.630
3.200
3.440
252,257
+0.02(+0.58%)
May 13, 2020
3.700
3.780
3.300
3.420
326,516
-0.27(-7.32%)
May 12, 2020
4.110
4.150
3.680
3.690
402,010
-0.57(-13.38%)
May 11, 2020
4.380
4.380
3.980
4.260
185,507
-0.18(-4.05%)
May 08, 2020
4.040
4.470
4.040
4.440
268,000
+0.51(+12.98%)
May 07, 2020
3.870
4.160
3.860
3.930
175,434
+0.16(+4.24%)
May 06, 2020
4.030
4.120
3.755
3.770
215,779
-0.19(-4.80%)
May 05, 2020
4.400
4.450
3.940
3.960
242,658
-0.28(-6.60%)
May 04, 2020
4.200
4.370
4.030
4.240
345,031
-0.18(-4.07%)
May 01, 2020
4.700
4.700
4.210
4.420
246,500
-0.33(-6.95%)
Apr 30, 2020
4.930
4.990
4.630
4.750
282,510
-0.37(-7.23%)
Apr 29, 2020
4.410
5.220
4.410
5.120
455,084
+0.89(+21.04%)
Apr 28, 2020
3.890
4.290
3.840
4.230
249,529
+0.36(+9.30%)
Apr 27, 2020
3.760
3.910
3.635
3.870
309,668
+0.22(+6.03%)
Apr 24, 2020
4.250
4.290
3.630
3.650
436,800
-0.47(-11.41%)
Apr 23, 2020
3.500
4.310
3.460
4.120
638,319
+0.73(+21.53%)
Apr 22, 2020
3.150
3.390
3.010
3.390
420,049
+0.37(+12.25%)
Apr 21, 2020
3.150
3.250
3.000
3.020
171,336
-0.18(-5.63%)
Apr 20, 2020
3.560
3.560
3.170
3.200
396,877
-0.34(-9.60%)
Apr 17, 2020
3.700
3.890
3.450
3.540
274,400
+0.13(+3.81%)
Apr 16, 2020
3.580
3.600
3.260
3.410
239,066
-0.12(-3.40%)
Apr 15, 2020
3.830
3.830
3.460
3.530
221,855
-0.32(-8.31%)
Apr 14, 2020
3.960
4.410
3.770
3.850
343,227
+0.06(+1.58%)
Apr 13, 2020
4.020
4.220
3.720
3.790
307,182
-0.11(-2.82%)
Apr 09, 2020
3.820
5.100
3.820
3.900
547,500
+0.24(+6.56%)
Apr 08, 2020
3.500
3.900
3.480
3.660
325,402
+0.32(+9.58%)
Apr 07, 2020
3.900
4.060
3.250
3.340
375,732
-0.38(-10.22%)
Apr 06, 2020
3.930
4.008
3.450
3.720
629,010
+0.12(+3.33%)
Apr 03, 2020
3.980
3.995
3.510
3.600
344,900
-0.30(-7.69%)
Apr 02, 2020
3.960
4.540
3.790
3.900
442,430
+0.13(+3.45%)
Apr 01, 2020
4.090
4.190
3.750
3.770
245,252
-0.49(-11.50%)
Mar 31, 2020
4.500
4.710
4.160
4.260
272,179
+0.00(+0.00%)
Mar 30, 2020
4.040
5.130
4.000
4.260
895,424
+0.32(+8.12%)
Mar 27, 2020
4.020
4.140
3.920
3.940
190,300
-0.11(-2.72%)
Mar 26, 2020
3.740
4.195
3.690
4.050
238,423
+0.65(+19.12%)
Mar 25, 2020
4.200
4.200
3.390
3.400
254,915
-0.42(-10.99%)
Mar 24, 2020
3.850
3.970
3.660
3.820
87,889
+0.23(+6.41%)
Mar 23, 2020
3.640
4.290
3.425
3.590
155,003
-0.12(-3.23%)
Mar 20, 2020
3.700
4.330
3.660
3.710
280,200
+0.06(+1.64%)
Mar 19, 2020
2.980
3.930
2.980
3.650
203,917
+0.74(+25.43%)
Mar 18, 2020
3.140
3.270
2.770
2.910
173,805
-0.36(-11.01%)
Mar 17, 2020
3.790
3.960
3.180
3.270
177,931
-0.51(-13.49%)
Mar 16, 2020
3.800
4.630
3.730
3.780
172,686
-0.52(-12.09%)
Mar 13, 2020
4.550
4.720
4.030
4.300
147,200
+0.03(+0.70%)
Mar 12, 2020
5.070
5.070
4.260
4.270
161,224
-1.18(-21.65%)
Mar 11, 2020
5.580
5.630
5.300
5.450
104,740
-0.31(-5.38%)
Mar 10, 2020
5.800
5.860
5.360
5.760
120,897
+0.27(+4.92%)
Mar 09, 2020
6.240
6.240
5.370
5.490
163,742
-1.00(-15.41%)
Mar 06, 2020
6.650
6.975
6.420
6.490
72,500
-0.47(-6.75%)
Mar 05, 2020
7.540
7.600
6.910
6.960
97,292
-0.81(-10.42%)
Mar 04, 2020
7.310
7.845
7.280
7.770
253,978
+0.57(+7.92%)
Mar 03, 2020
7.660
7.770
7.060
7.200
111,897
-0.45(-5.88%)
Mar 02, 2020
7.910
7.910
7.480
7.650
66,961
-0.20(-2.55%)
Feb 28, 2020
7.660
7.860
7.430
7.850
122,700
-0.06(-0.76%)
Feb 27, 2020
8.030
8.190
7.780
7.910
97,564
-0.32(-3.89%)
Feb 26, 2020
8.720
8.800
8.190
8.230
66,248
-0.43(-4.97%)
Feb 25, 2020
9.200
9.200
8.560
8.660
81,813
-0.54(-5.87%)
Feb 24, 2020
9.670
9.670
9.200
9.200
77,874
-0.81(-8.09%)
Feb 21, 2020
10.08
10.12
9.840
10.01
68,500
-0.09(-0.89%)
Feb 20, 2020
10.00
10.37
10.00
10.10
80,724
+0.09(+0.90%)
Feb 19, 2020
9.960
10.04
9.760
10.01
74,794
+0.08(+0.81%)
Feb 18, 2020
9.670
10.13
9.555
9.930
197,760
+0.25(+2.58%)
Feb 14, 2020
9.910
9.910
9.560
9.680
95,800
-0.23(-2.32%)
Feb 13, 2020
10.35
10.43
9.862
9.910
83,894
-0.49(-4.71%)
Feb 12, 2020
10.11
10.51
10.10
10.40
123,882
+0.39(+3.90%)
Feb 11, 2020
9.370
10.11
9.185
10.01
269,014
+0.56(+5.93%)
Feb 10, 2020
9.750
9.890
9.430
9.450
131,487
-0.32(-3.28%)
Feb 07, 2020
10.68
10.80
9.720
9.770
191,200
-1.01(-9.37%)
Feb 06, 2020
11.02
11.19
10.64
10.78
129,512
-0.24(-2.18%)
Feb 05, 2020
10.90
11.09
10.87
11.02
189,326
+0.23(+2.13%)
Feb 04, 2020
10.68
10.90
10.56
10.79
346,909
+0.11(+1.03%)
Feb 03, 2020
11.14
11.16
10.60
10.68
130,677
-0.39(-3.52%)
Jan 31, 2020
11.31
11.31
11.04
11.07
287,000
-0.25(-2.21%)
Jan 30, 2020
11.58
11.65
11.10
11.32
166,194
-0.38(-3.25%)
Jan 29, 2020
12.10
12.13
11.65
11.70
97,701
-0.43(-3.54%)
Jan 28, 2020
12.50
12.50
12.13
12.13
45,275
-0.29(-2.33%)
Jan 27, 2020
12.50
12.66
12.32
12.42
52,482
-0.23(-1.82%)
Jan 24, 2020
12.94
12.94
12.54
12.65
45,300
-0.27(-2.09%)
Jan 23, 2020
13.10
13.10
12.88
12.92
61,218
-0.22(-1.67%)
Jan 22, 2020
13.38
13.38
13.06
13.14
45,142
-0.29(-2.16%)
Jan 21, 2020
13.71
13.76
13.34
13.43
63,067
-0.28(-2.04%)
Jan 17, 2020
14.06
14.06
13.69
13.71
47,000
-0.28(-2.00%)
Jan 16, 2020
13.79
14.17
13.73
13.99
79,644
+0.39(+2.87%)
Jan 15, 2020
13.17
13.64
13.17
13.60
99,672
+0.36(+2.72%)
Jan 14, 2020
13.30
13.56
13.19
13.24
145,126
-0.11(-0.82%)
Jan 13, 2020
13.26
13.43
13.15
13.35
50,838
+0.07(+0.53%)
Jan 10, 2020
13.54
13.54
13.19
13.28
76,600
-0.27(-1.99%)
Jan 09, 2020
13.75
13.75
13.50
13.55
88,918
-0.20(-1.45%)
Jan 08, 2020
14.05
14.10
13.67
13.75
78,813
-0.33(-2.34%)
Jan 07, 2020
14.21
14.22
14.03
14.08
37,113
-0.22(-1.54%)
Jan 06, 2020
14.01
14.39
13.86
14.30
83,526
+0.10(+0.70%)
Jan 03, 2020
13.59
14.25
13.59
14.20
156,200
+0.41(+2.97%)
Jan 02, 2020
14.34
14.36
13.54
13.79
115,268
-0.48(-3.36%)
Dec 31, 2019
13.96
14.39
13.90
14.27
100,000
+0.31(+2.22%)
Dec 30, 2019
13.81
14.14
13.76
13.96
107,977
+0.10(+0.72%)
Dec 27, 2019
14.23
14.23
13.78
13.86
87,900
-0.32(-2.26%)
Dec 26, 2019
14.29
14.30
14.03
14.18
53,369
-0.11(-0.77%)
Dec 24, 2019
14.37
14.51
14.28
14.29
31,000
-0.10(-0.69%)
Dec 23, 2019
14.64
14.71
14.31
14.39
95,417
-0.22(-1.51%)
Dec 20, 2019
14.48
14.70
14.45
14.61
244,200
+0.23(+1.60%)
Dec 19, 2019
14.30
14.38
14.18
14.38
94,483
+0.08(+0.56%)
Dec 18, 2019
14.29
14.37
14.14
14.30
117,332
-0.01(-0.07%)
Dec 17, 2019
14.24
14.37
14.18
14.31
99,947
+0.03(+0.21%)
Dec 16, 2019
14.26
14.28
14.03
14.28
113,977
+0.14(+0.99%)
Dec 13, 2019
14.05
14.15
13.90
14.14
272,900
+0.15(+1.07%)
Dec 12, 2019
13.85
14.34
13.85
13.99
103,977
+0.10(+0.72%)
Dec 11, 2019
13.75
13.92
13.67
13.89
88,470
+0.18(+1.31%)
Dec 10, 2019
13.70
13.82
13.64
13.71
93,313
-0.01(-0.07%)
Dec 09, 2019
13.71
13.76
13.66
13.72
84,643
-0.03(-0.22%)
Dec 06, 2019
13.62
13.81
13.56
13.75
109,000
+0.19(+1.40%)
Dec 05, 2019
13.57
13.62
13.46
13.56
77,306
+0.09(+0.67%)
Dec 04, 2019
13.39
13.65
13.39
13.47
92,035
+0.05(+0.37%)
Dec 03, 2019
13.23
13.50
13.02
13.42
101,159
+0.18(+1.36%)
Dec 02, 2019
13.20
13.26
13.03
13.24
69,970
+0.00(+0.00%)
Nov 29, 2019
13.55
13.55
13.14
13.24
33,700
-0.30(-2.22%)
Nov 27, 2019
13.24
13.66
13.24
13.54
84,400
+0.31(+2.34%)
Nov 26, 2019
13.33
13.50
13.08
13.23
130,840
-0.07(-0.53%)
Nov 25, 2019
13.06
13.50
13.05
13.30
63,942
+0.25(+1.92%)
Nov 22, 2019
13.14
13.14
13.00
13.05
58,100
+0.02(+0.15%)
Nov 21, 2019
13.14
13.17
12.96
13.03
68,221
-0.05(-0.38%)
Nov 20, 2019
13.07
13.31
13.00
13.08
104,594
-0.06(-0.46%)
Nov 19, 2019
13.14
13.26
13.05
13.14
62,296
+0.04(+0.31%)
Nov 18, 2019
13.23
13.31
13.00
13.10
103,684
-0.23(-1.73%)
Nov 15, 2019
13.74
13.79
13.26
13.33
72,300
-0.29(-2.13%)
Nov 14, 2019
13.92
13.92
13.61
13.62
64,332
-0.28(-2.01%)
Nov 13, 2019
13.98
14.09
13.84
13.90
69,575
-0.05(-0.36%)
Nov 12, 2019
14.19
14.41
13.90
13.95
91,840
-0.19(-1.34%)
Nov 11, 2019
14.24
14.50
14.01
14.14
100,491
-0.31(-2.15%)
Nov 08, 2019
14.50
14.74
14.33
14.45
76,700
-0.13(-0.89%)
Nov 07, 2019
14.39
14.91
14.39
14.58
101,769
+0.25(+1.74%)
Nov 06, 2019
14.02
14.49
13.83
14.33
114,043
+0.30(+2.14%)
Nov 05, 2019
14.55
14.74
12.59
14.03
502,192
-2.50(-15.12%)
Nov 04, 2019
15.80
16.56
15.79
16.53
235,315
+0.73(+4.62%)
Nov 01, 2019
15.61
15.87
15.55
15.80
84,800
+0.30(+1.94%)
Oct 31, 2019
15.63
15.63
15.21
15.50
82,369
+0.23(+1.51%)
Oct 30, 2019
15.17
15.27
15.00
15.27
57,057
+0.00(+0.00%)
Oct 29, 2019
14.98
15.29
14.84
15.27
75,143
+0.26(+1.73%)
Oct 28, 2019
14.73
15.11
14.67
15.01
52,358
+0.34(+2.32%)
Oct 25, 2019
14.47
14.74
14.47
14.67
69,900
+0.14(+0.96%)
Oct 24, 2019
14.97
15.05
14.45
14.53
66,410
-0.41(-2.74%)
Oct 23, 2019
14.70
15.00
14.57
14.94
56,800
+0.25(+1.70%)
Oct 22, 2019
14.94
14.95
14.67
14.69
46,940
-0.24(-1.61%)
Oct 21, 2019
14.94
15.08
14.76
14.93
90,843
+0.08(+0.54%)
Oct 18, 2019
14.73
15.14
14.57
14.85
109,600
+0.14(+0.95%)
Oct 17, 2019
14.31
14.72
14.31
14.71
99,374
+0.49(+3.45%)
Oct 16, 2019
14.07
14.37
14.07
14.22
74,434
+0.14(+0.99%)
Oct 15, 2019
13.92
14.27
13.81
14.08
91,627
+0.24(+1.73%)
Oct 14, 2019
14.05
14.05
13.82
13.84
54,110
-0.26(-1.84%)
Oct 11, 2019
13.95
14.31
13.95
14.10
128,000
+0.35(+2.55%)
Oct 10, 2019
13.75
14.02
13.71
13.75
66,923
+0.01(+0.07%)
Oct 09, 2019
13.67
13.92
13.63
13.74
53,629
+0.21(+1.55%)
Oct 08, 2019
13.97
14.06
13.49
13.53
97,547
-0.62(-4.38%)
Oct 07, 2019
14.04
14.29
13.79
14.15
89,507
+0.03(+0.21%)
Oct 04, 2019
13.67
14.35
13.54
14.12
130,100
+0.41(+2.99%)
Oct 03, 2019
14.03
14.52
13.64
13.71
152,306
-0.40(-2.83%)
Oct 02, 2019
16.16
16.16
12.20
14.11
675,937
-2.15(-13.22%)
Oct 01, 2019
16.38
16.73
16.15
16.26
96,145
-0.14(-0.85%)
Sep 30, 2019
16.37
16.55
16.35
16.40
124,396
+0.08(+0.49%)
Sep 27, 2019
16.25
16.55
16.23
16.32
104,300
+0.00(+0.00%)
Sep 26, 2019
16.28
16.39
16.17
16.32
71,042
-0.03(-0.18%)
Sep 25, 2019
16.05
16.36
16.05
16.35
132,154
+0.24(+1.49%)
Sep 24, 2019
16.24
16.36
16.07
16.11
129,700
-0.13(-0.80%)
Sep 23, 2019
15.85
16.38
15.85
16.24
82,203
+0.21(+1.31%)
Sep 20, 2019
15.99
16.14
15.81
16.03
138,000
-0.01(-0.06%)
Sep 19, 2019
16.10
16.30
16.02
16.04
48,909
-0.10(-0.62%)
Sep 18, 2019
16.06
16.19
15.94
16.14
53,262
+0.00(+0.00%)
Sep 17, 2019
16.13
16.37
15.90
16.14
74,263
-0.09(-0.55%)
Sep 16, 2019
15.71
16.41
15.61
16.23
78,799
+0.48(+3.05%)
Sep 13, 2019
15.78
15.88
15.74
15.75
98,900
+0.06(+0.38%)
Sep 12, 2019
15.70
15.84
15.50
15.69
125,190
-0.04(-0.25%)
Sep 11, 2019
14.69
15.76
14.59
15.73
207,411
+1.12(+7.67%)
Sep 10, 2019
14.55
14.85
14.32
14.61
298,572
+0.11(+0.76%)
Sep 09, 2019
14.67
14.67
14.36
14.50
101,152
-0.09(-0.62%)
Sep 06, 2019
14.97
14.97
14.57
14.59
96,200
-0.41(-2.73%)
Sep 05, 2019
15.10
15.88
14.95
15.00
239,160
+0.54(+3.73%)
Sep 04, 2019
14.56
14.65
14.25
14.46
196,537
+0.01(+0.07%)
Sep 03, 2019
14.48
14.59
14.36
14.45
81,735
-0.15(-1.03%)
Aug 30, 2019
14.96
14.96
14.57
14.60
72,800
-0.28(-1.88%)
Aug 29, 2019
14.85
14.94
14.85
14.88
41,065
+0.19(+1.29%)
Aug 28, 2019
14.82
14.83
14.67
14.69
92,455
-0.14(-0.94%)
Aug 27, 2019
15.07
15.11
14.78
14.83
83,545
-0.19(-1.26%)
Aug 26, 2019
15.15
15.19
14.89
15.02
72,995
+0.01(+0.07%)
Aug 23, 2019
15.35
15.48
14.93
15.01
63,500
-0.43(-2.78%)
Aug 22, 2019
15.67
15.73
15.43
15.44
30,262
-0.24(-1.53%)
Aug 21, 2019
15.51
15.75
15.41
15.68
89,989
+0.29(+1.88%)
Aug 20, 2019
15.64
15.71
15.35
15.39
47,120
-0.35(-2.22%)
Aug 19, 2019
15.72
16.01
15.63
15.74
85,988
+0.15(+0.96%)
Aug 16, 2019
15.68
15.94
15.54
15.59
129,600
-0.01(-0.06%)
Aug 15, 2019
15.64
15.88
15.44
15.60
81,055
-0.02(-0.13%)
Aug 14, 2019
15.87
15.95
15.42
15.62
135,627
-0.41(-2.56%)
Aug 13, 2019
16.08
16.54
16.03
16.03
55,305
-0.11(-0.68%)
Aug 12, 2019
16.27
16.27
16.06
16.14
57,279
-0.26(-1.59%)
Aug 09, 2019
16.56
16.75
16.35
16.40
73,300
-0.23(-1.38%)
Aug 08, 2019
16.47
16.80
16.45
16.63
95,455
+0.31(+1.90%)
Aug 07, 2019
16.40
16.49
16.13
16.32
100,689
-0.18(-1.09%)
Aug 06, 2019
14.93
16.95
14.93
16.50
219,581
+2.15(+14.98%)
Aug 05, 2019
14.47
14.52
14.04
14.35
62,158
-0.38(-2.58%)
Aug 02, 2019
15.07
15.07
14.69
14.73
46,600
-0.42(-2.77%)
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.