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
Brookfield Renewable
(NY:
BEP
)
28.60
+0.62 (+2.22%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 29, 2016
6.925
6.981
6.832
6.946
155,581
+0.04(+0.62%)
Jul 28, 2016
6.825
6.925
6.818
6.903
110,104
+0.06(+0.95%)
Jul 27, 2016
6.921
6.921
6.791
6.838
80,764
-0.05(-0.78%)
Jul 26, 2016
6.905
6.923
6.852
6.892
84,514
+0.01(+0.10%)
Jul 25, 2016
6.890
6.919
6.845
6.885
168,935
-0.00(-0.03%)
Jul 22, 2016
6.923
6.937
6.852
6.887
68,988
-0.03(-0.45%)
Jul 21, 2016
6.894
6.937
6.838
6.919
93,314
+0.02(+0.29%)
Jul 20, 2016
6.928
6.972
6.873
6.899
399,016
+0.00(+0.00%)
Jul 19, 2016
6.789
6.956
6.775
6.899
131,046
+0.08(+1.21%)
Jul 18, 2016
6.816
6.825
6.779
6.816
84,782
+0.00(+0.00%)
Jul 15, 2016
6.885
6.885
6.715
6.816
111,011
-0.02(-0.23%)
Jul 14, 2016
6.775
6.903
6.753
6.831
196,294
+0.10(+1.53%)
Jul 13, 2016
6.818
6.818
6.668
6.728
234,094
+0.08(+1.18%)
Jul 12, 2016
6.706
6.746
6.632
6.650
231,823
+0.03(+0.51%)
Jul 11, 2016
6.697
6.713
6.617
6.617
180,259
-0.04(-0.64%)
Jul 08, 2016
6.728
6.731
6.652
6.659
145,977
-0.07(-1.06%)
Jul 07, 2016
6.907
6.916
6.713
6.731
326,599
-0.13(-1.96%)
Jul 06, 2016
6.717
6.896
6.679
6.865
242,004
+0.15(+2.27%)
Jul 05, 2016
6.740
6.740
6.666
6.713
237,325
-0.03(-0.50%)
Jul 01, 2016
6.715
6.746
6.746
6.746
110,385
+0.08(+1.21%)
Jun 30, 2016
6.666
6.670
6.556
6.666
229,236
+0.05(+0.71%)
Jun 29, 2016
6.623
6.686
6.602
6.619
220,812
+0.06(+0.89%)
Jun 28, 2016
6.536
6.572
6.444
6.561
189,653
+0.10(+1.52%)
Jun 27, 2016
6.462
6.583
6.384
6.462
319,958
-0.01(-0.17%)
Jun 24, 2016
6.413
6.585
6.393
6.473
274,137
-0.15(-2.23%)
Jun 23, 2016
6.603
6.637
6.588
6.621
123,319
+0.08(+1.20%)
Jun 22, 2016
6.545
6.599
6.538
6.543
135,113
-0.03(-0.41%)
Jun 21, 2016
6.422
6.581
6.422
6.570
165,234
+0.12(+1.87%)
Jun 20, 2016
6.458
6.509
6.440
6.449
381,805
+0.07(+1.16%)
Jun 17, 2016
6.502
6.563
6.353
6.375
586,958
-0.11(-1.62%)
Jun 16, 2016
6.442
6.505
6.383
6.480
491,320
+0.02(+0.28%)
Jun 15, 2016
6.529
6.529
6.462
6.462
131,019
-0.03(-0.48%)
Jun 14, 2016
6.518
6.536
6.494
6.494
190,663
-0.02(-0.38%)
Jun 13, 2016
6.532
6.552
6.518
6.518
243,367
-0.03(-0.48%)
Jun 10, 2016
6.592
6.603
6.532
6.549
183,584
-0.03(-0.48%)
Jun 09, 2016
6.563
6.592
6.563
6.581
470,749
+0.00(+0.07%)
Jun 08, 2016
6.704
6.704
6.570
6.576
267,411
-0.01(-0.14%)
Jun 07, 2016
6.554
6.650
6.523
6.585
397,720
-0.18(-2.61%)
Jun 06, 2016
6.641
6.775
6.641
6.762
150,343
+0.16(+2.44%)
Jun 03, 2016
6.599
6.666
6.570
6.601
373,506
+0.06(+0.92%)
Jun 02, 2016
6.565
6.565
6.480
6.541
38,880
-0.01(-0.10%)
Jun 01, 2016
6.511
6.567
6.469
6.547
145,231
+0.09(+1.35%)
May 31, 2016
6.567
6.594
6.442
6.460
115,225
-0.08(-1.23%)
May 27, 2016
6.605
6.541
6.541
6.541
145,244
-0.06(-0.95%)
May 26, 2016
6.480
6.655
6.480
6.603
172,769
+0.24(+3.79%)
May 25, 2016
6.355
6.407
6.353
6.362
105,435
-0.00(-0.07%)
May 24, 2016
6.308
6.400
6.308
6.366
108,176
+0.12(+1.90%)
May 23, 2016
6.289
6.314
6.169
6.248
45,491
-0.01(-0.21%)
May 20, 2016
6.235
6.317
6.235
6.260
160,850
+0.03(+0.42%)
May 19, 2016
6.327
6.338
6.226
6.235
164,276
-0.14(-2.20%)
May 18, 2016
6.494
6.494
6.364
6.375
203,702
-0.10(-1.57%)
May 17, 2016
6.468
6.489
6.446
6.476
128,532
+0.00(+0.07%)
May 16, 2016
6.459
6.527
6.459
6.472
108,574
+0.04(+0.60%)
May 13, 2016
6.446
6.472
6.397
6.433
116,118
-0.03(-0.47%)
May 12, 2016
6.537
6.574
6.463
6.463
119,692
-0.04(-0.66%)
May 11, 2016
6.459
6.543
6.435
6.507
243,340
+0.08(+1.18%)
May 10, 2016
6.364
6.468
6.364
6.431
85,453
+0.07(+1.05%)
May 09, 2016
6.394
6.394
6.308
6.364
126,134
-0.01(-0.17%)
May 06, 2016
6.431
6.431
6.353
6.375
106,495
-0.04(-0.64%)
May 05, 2016
6.351
6.444
6.347
6.416
191,968
+0.11(+1.82%)
May 04, 2016
6.267
6.422
6.267
6.301
128,111
-0.01(-0.17%)
May 03, 2016
6.228
6.340
6.181
6.312
169,967
+0.03(+0.52%)
May 02, 2016
6.273
6.295
6.219
6.280
101,040
+0.02(+0.28%)
Apr 29, 2016
6.386
6.386
6.245
6.263
174,149
-0.10(-1.63%)
Apr 28, 2016
6.306
6.442
6.291
6.366
175,311
+0.07(+1.13%)
Apr 27, 2016
6.239
6.319
6.224
6.295
162,549
+0.05(+0.80%)
Apr 26, 2016
6.323
6.360
6.209
6.245
212,778
-0.08(-1.20%)
Apr 25, 2016
6.394
6.394
6.282
6.321
176,538
-0.05(-0.81%)
Apr 22, 2016
6.368
6.404
6.355
6.373
58,207
+0.02(+0.31%)
Apr 21, 2016
6.392
6.418
6.258
6.353
160,099
-0.01(-0.14%)
Apr 20, 2016
6.321
6.415
6.314
6.362
275,055
+0.03(+0.44%)
Apr 19, 2016
6.381
6.435
6.299
6.334
406,584
+0.01(+0.14%)
Apr 18, 2016
6.260
6.332
6.213
6.325
113,890
+0.02(+0.31%)
Apr 15, 2016
6.319
6.327
6.267
6.306
165,314
-0.01(-0.20%)
Apr 14, 2016
6.299
6.340
6.282
6.319
91,686
+0.05(+0.86%)
Apr 13, 2016
6.273
6.343
6.265
6.265
166,930
-0.02(-0.31%)
Apr 12, 2016
6.414
6.474
6.284
6.284
169,143
-0.11(-1.66%)
Apr 11, 2016
6.373
6.463
6.373
6.390
117,692
+0.02(+0.24%)
Apr 08, 2016
6.332
6.401
6.327
6.375
98,243
+0.11(+1.76%)
Apr 07, 2016
6.280
6.317
6.248
6.265
121,026
-0.03(-0.51%)
Apr 06, 2016
6.325
6.353
6.269
6.297
104,851
-0.02(-0.31%)
Apr 05, 2016
6.340
6.375
6.295
6.317
124,189
-0.08(-1.18%)
Apr 04, 2016
6.492
6.524
6.360
6.392
98,665
-0.13(-1.92%)
Apr 01, 2016
6.442
6.539
6.405
6.517
115,960
+0.05(+0.77%)
Mar 31, 2016
6.476
6.522
6.420
6.468
170,416
+0.03(+0.44%)
Mar 30, 2016
6.349
6.479
6.317
6.440
219,298
+0.11(+1.81%)
Mar 29, 2016
6.181
6.384
6.179
6.325
126,833
+0.11(+1.84%)
Mar 28, 2016
6.116
6.217
6.116
6.211
241,330
+0.09(+1.45%)
Mar 24, 2016
6.086
6.122
6.122
6.122
82,425
-0.02(-0.25%)
Mar 23, 2016
6.312
6.312
6.137
6.137
113,950
-0.18(-2.84%)
Mar 22, 2016
6.230
6.317
6.200
6.317
90,353
+0.05(+0.76%)
Mar 21, 2016
6.217
6.304
6.189
6.269
109,236
+0.05(+0.83%)
Mar 18, 2016
6.355
6.355
6.204
6.217
124,050
-0.09(-1.47%)
Mar 17, 2016
6.280
6.364
6.280
6.310
152,732
+0.08(+1.35%)
Mar 16, 2016
6.148
6.279
6.075
6.226
161,442
+0.08(+1.26%)
Mar 15, 2016
6.219
6.222
6.122
6.148
156,460
-0.14(-2.30%)
Mar 14, 2016
6.284
6.338
6.242
6.293
186,707
+0.00(+0.03%)
Mar 11, 2016
6.409
6.412
6.280
6.291
242,756
+0.00(+0.03%)
Mar 10, 2016
6.332
6.349
6.237
6.289
214,648
-0.08(-1.19%)
Mar 09, 2016
6.306
6.455
6.306
6.364
164,332
+0.08(+1.27%)
Mar 08, 2016
6.284
6.306
6.211
6.284
178,840
-0.01(-0.20%)
Mar 07, 2016
6.219
6.310
6.194
6.297
200,020
+0.07(+1.17%)
Mar 04, 2016
6.040
6.232
6.040
6.224
178,321
+0.25(+4.27%)
Mar 03, 2016
5.947
6.101
5.947
5.969
271,027
-0.03(-0.50%)
Mar 02, 2016
5.908
6.010
5.887
5.999
180,715
+0.07(+1.20%)
Mar 01, 2016
5.749
6.010
5.749
5.928
266,160
+0.27(+4.81%)
Feb 29, 2016
5.876
5.952
5.621
5.656
256,204
-0.22(-3.68%)
Feb 26, 2016
5.984
5.984
5.777
5.872
260,723
-0.03(-0.48%)
Feb 25, 2016
5.835
5.906
5.790
5.900
207,999
+0.29(+5.23%)
Feb 24, 2016
5.553
5.630
5.484
5.607
189,379
+0.02(+0.33%)
Feb 23, 2016
5.623
5.673
5.563
5.588
289,994
-0.06(-1.10%)
Feb 22, 2016
5.640
5.665
5.563
5.650
200,415
+0.10(+1.83%)
Feb 19, 2016
5.462
5.563
5.408
5.549
217,189
+0.02(+0.41%)
Feb 18, 2016
5.632
5.665
5.524
5.526
131,373
-0.08(-1.44%)
Feb 17, 2016
5.466
5.665
5.444
5.607
269,462
+0.20(+3.73%)
Feb 16, 2016
5.347
5.446
5.279
5.405
358,969
+0.17(+3.21%)
Feb 12, 2016
5.462
5.237
5.237
5.237
195,584
-0.04(-0.71%)
Feb 11, 2016
5.063
5.275
4.999
5.275
242,567
+0.13(+2.54%)
Feb 10, 2016
5.455
5.482
5.129
5.144
297,196
-0.32(-5.92%)
Feb 09, 2016
5.609
5.609
5.439
5.468
255,704
-0.16(-2.80%)
Feb 08, 2016
5.480
5.630
5.385
5.626
208,812
+0.17(+3.12%)
Feb 05, 2016
5.536
5.536
5.455
5.455
370,973
-0.04(-0.68%)
Feb 04, 2016
5.468
5.528
5.410
5.493
213,003
+0.15(+2.76%)
Feb 03, 2016
5.322
5.416
5.252
5.345
160,032
+0.11(+2.06%)
Feb 02, 2016
5.322
5.322
5.196
5.237
161,804
-0.08(-1.45%)
Feb 01, 2016
5.451
5.551
5.312
5.314
209,963
-0.19(-3.51%)
Jan 29, 2016
5.493
5.545
5.432
5.507
240,997
+0.03(+0.57%)
Jan 28, 2016
5.374
5.480
5.300
5.476
195,001
+0.21(+4.02%)
Jan 27, 2016
5.190
5.304
5.177
5.264
162,460
+0.02(+0.36%)
Jan 26, 2016
4.953
5.246
4.948
5.246
211,799
+0.31(+6.36%)
Jan 25, 2016
5.055
5.117
4.909
4.932
146,582
-0.18(-3.61%)
Jan 22, 2016
4.920
5.179
4.920
5.117
382,704
+0.29(+6.02%)
Jan 21, 2016
4.521
4.845
4.492
4.826
312,549
+0.32(+7.19%)
Jan 20, 2016
4.542
4.548
4.226
4.502
707,291
-0.08(-1.81%)
Jan 19, 2016
4.671
4.708
4.473
4.586
345,258
-0.13(-2.73%)
Jan 15, 2016
4.671
4.714
4.714
4.714
387,795
-0.02(-0.44%)
Jan 14, 2016
4.843
4.893
4.691
4.735
286,029
-0.01(-0.26%)
Jan 13, 2016
4.936
5.011
4.733
4.747
302,885
-0.20(-4.07%)
Jan 12, 2016
4.943
5.003
4.841
4.949
279,574
+0.04(+0.76%)
Jan 11, 2016
4.930
5.017
4.820
4.911
284,367
+0.01(+0.30%)
Jan 08, 2016
4.974
5.011
4.887
4.897
167,990
-0.07(-1.46%)
Jan 07, 2016
5.192
5.257
4.897
4.970
378,614
-0.29(-5.49%)
Jan 06, 2016
5.264
5.320
5.248
5.258
131,084
-0.07(-1.36%)
Jan 05, 2016
5.354
5.385
5.306
5.331
122,023
+0.05(+0.90%)
Jan 04, 2016
5.426
5.426
5.248
5.283
154,068
-0.15(-2.79%)
Dec 31, 2015
5.312
5.435
5.435
5.435
296,266
+0.04(+0.77%)
Dec 30, 2015
5.395
5.457
5.358
5.393
170,538
-0.02(-0.31%)
Dec 29, 2015
5.484
5.526
5.395
5.410
309,167
-0.08(-1.40%)
Dec 28, 2015
5.518
5.532
5.482
5.486
125,106
-0.04(-0.68%)
Dec 24, 2015
5.260
5.524
5.524
5.524
309,755
+0.18(+3.42%)
Dec 23, 2015
5.161
5.351
5.150
5.341
368,088
+0.18(+3.54%)
Dec 22, 2015
5.198
5.204
5.134
5.158
398,818
-0.01(-0.28%)
Dec 21, 2015
5.364
5.395
5.156
5.173
244,528
-0.11(-2.04%)
Dec 18, 2015
5.144
5.418
5.131
5.281
660,992
+0.09(+1.68%)
Dec 17, 2015
5.134
5.200
5.086
5.194
351,993
+0.06(+1.17%)
Dec 16, 2015
4.880
5.140
4.874
5.134
481,459
+0.27(+5.64%)
Dec 15, 2015
4.750
4.953
4.750
4.860
440,396
+0.11(+2.32%)
Dec 14, 2015
4.797
4.799
4.679
4.750
518,076
-0.04(-0.91%)
Dec 11, 2015
4.849
4.855
4.774
4.793
220,036
-0.10(-1.99%)
Dec 10, 2015
4.814
4.926
4.814
4.891
311,190
+0.07(+1.42%)
Dec 09, 2015
4.826
4.934
4.780
4.822
336,881
-0.01(-0.21%)
Dec 08, 2015
4.835
4.938
4.752
4.833
437,645
-0.09(-1.73%)
Dec 07, 2015
5.053
5.100
4.830
4.918
638,138
-0.18(-3.58%)
Dec 04, 2015
5.154
5.194
5.077
5.100
290,476
-0.02(-0.32%)
Dec 03, 2015
5.181
5.223
5.111
5.117
139,100
-0.08(-1.60%)
Dec 02, 2015
5.304
5.304
5.177
5.200
229,430
-0.09(-1.69%)
Dec 01, 2015
5.194
5.293
5.171
5.289
220,884
+0.08(+1.51%)
Nov 30, 2015
5.190
5.233
5.165
5.210
181,194
+0.02(+0.36%)
Nov 27, 2015
5.150
5.227
5.146
5.192
124,166
+0.01(+0.16%)
Nov 25, 2015
5.175
5.183
5.183
5.183
756,322
+0.15(+3.00%)
Nov 24, 2015
5.114
5.118
4.996
5.032
469,349
-0.07(-1.45%)
Nov 23, 2015
5.142
5.142
5.090
5.106
153,895
-0.04(-0.70%)
Nov 20, 2015
5.166
5.168
5.104
5.142
119,287
+0.04(+0.74%)
Nov 19, 2015
5.068
5.128
5.061
5.104
132,187
+0.08(+1.63%)
Nov 18, 2015
5.064
5.064
4.952
5.022
195,075
+0.01(+0.16%)
Nov 17, 2015
5.090
5.134
4.936
5.014
720,038
-0.07(-1.45%)
Nov 16, 2015
4.926
5.098
4.916
5.088
235,038
+0.16(+3.28%)
Nov 13, 2015
4.936
4.956
4.865
4.926
178,077
-0.01(-0.24%)
Nov 12, 2015
4.992
5.030
4.928
4.938
211,762
-0.11(-2.14%)
Nov 11, 2015
5.124
5.146
5.036
5.046
209,999
-0.06(-1.25%)
Nov 10, 2015
5.134
5.134
5.080
5.110
160,217
-0.01(-0.12%)
Nov 09, 2015
5.072
5.120
5.072
5.116
268,773
+0.02(+0.31%)
Nov 06, 2015
5.198
5.215
5.034
5.100
213,686
-0.12(-2.33%)
Nov 05, 2015
5.094
5.234
5.059
5.222
296,658
+0.13(+2.51%)
Nov 04, 2015
5.314
5.314
5.076
5.094
620,454
-0.18(-3.33%)
Nov 03, 2015
5.272
5.292
5.208
5.270
758,122
-0.04(-0.75%)
Nov 02, 2015
5.292
5.350
5.257
5.310
335,969
+0.04(+0.83%)
Oct 30, 2015
5.272
5.336
5.266
5.266
180,391
-0.03(-0.53%)
Oct 29, 2015
5.330
5.330
5.266
5.294
245,503
-0.02(-0.34%)
Oct 28, 2015
5.248
5.347
5.248
5.312
111,081
+0.06(+1.14%)
Oct 27, 2015
5.360
5.362
5.240
5.252
244,767
-0.13(-2.34%)
Oct 26, 2015
5.403
5.461
5.362
5.378
256,334
-0.06(-1.10%)
Oct 23, 2015
5.507
5.507
5.425
5.437
173,247
-0.05(-0.91%)
Oct 22, 2015
5.409
5.495
5.373
5.487
124,778
+0.13(+2.35%)
Oct 21, 2015
5.537
5.537
5.362
5.362
212,158
-0.16(-2.82%)
Oct 20, 2015
5.431
5.543
5.431
5.517
149,270
+0.11(+1.95%)
Oct 19, 2015
5.354
5.415
5.350
5.411
195,235
+0.04(+0.78%)
Oct 16, 2015
5.415
5.429
5.344
5.370
168,388
-0.05(-0.85%)
Oct 15, 2015
5.431
5.483
5.389
5.415
130,003
+0.02(+0.33%)
Oct 14, 2015
5.489
5.518
5.373
5.397
157,366
-0.09(-1.57%)
Oct 13, 2015
5.505
5.577
5.447
5.483
259,325
-0.08(-1.36%)
Oct 12, 2015
5.569
5.585
5.513
5.559
99,173
-0.05(-0.89%)
Oct 09, 2015
5.497
5.689
5.457
5.609
176,489
+0.16(+2.85%)
Oct 08, 2015
5.547
5.547
5.423
5.453
189,920
-0.05(-0.91%)
Oct 07, 2015
5.567
5.567
5.491
5.503
123,981
-0.01(-0.25%)
Oct 06, 2015
5.729
5.729
5.513
5.517
111,061
-0.21(-3.63%)
Oct 05, 2015
5.443
5.738
5.443
5.725
150,839
+0.29(+5.25%)
Oct 02, 2015
5.463
5.463
5.399
5.439
109,688
-0.05(-0.91%)
Oct 01, 2015
5.517
5.531
5.395
5.489
139,927
+0.00(+0.04%)
Sep 30, 2015
5.393
5.489
5.393
5.487
422,072
+0.14(+2.65%)
Sep 29, 2015
5.272
5.354
5.272
5.346
103,917
+0.06(+1.21%)
Sep 28, 2015
5.445
5.445
5.262
5.282
170,552
-0.21(-3.75%)
Sep 25, 2015
5.447
5.527
5.439
5.487
423,400
+0.10(+1.81%)
Sep 24, 2015
5.497
5.521
5.373
5.389
186,172
-0.15(-2.77%)
Sep 23, 2015
5.517
5.613
5.513
5.543
143,920
-0.00(-0.07%)
Sep 22, 2015
5.567
5.643
5.531
5.547
203,486
-0.10(-1.80%)
Sep 21, 2015
5.447
5.669
5.447
5.649
201,427
+0.19(+3.55%)
Sep 18, 2015
5.563
5.621
5.455
5.455
312,273
-0.14(-2.50%)
Sep 17, 2015
5.471
5.623
5.471
5.595
319,307
+0.08(+1.45%)
Sep 16, 2015
5.373
5.533
5.373
5.515
637,963
+0.15(+2.75%)
Sep 15, 2015
5.352
5.381
5.310
5.368
403,872
+0.04(+0.75%)
Sep 14, 2015
5.314
5.356
5.298
5.328
144,782
+0.01(+0.26%)
Sep 11, 2015
5.314
5.362
5.278
5.314
266,775
-0.02(-0.37%)
Sep 10, 2015
5.399
5.445
5.297
5.334
328,705
-0.07(-1.29%)
Sep 09, 2015
5.531
5.545
5.389
5.403
121,827
-0.13(-2.27%)
Sep 08, 2015
5.334
5.589
5.318
5.529
408,601
+0.24(+4.57%)
Sep 04, 2015
5.409
5.288
5.288
5.288
159,811
-0.15(-2.68%)
Sep 03, 2015
5.378
5.507
5.370
5.433
367,040
+0.06(+1.04%)
Sep 02, 2015
5.483
5.499
5.354
5.378
206,647
-0.05(-0.99%)
Sep 01, 2015
5.561
5.575
5.425
5.431
160,152
-0.22(-3.85%)
Aug 31, 2015
5.761
5.761
5.547
5.649
219,127
-0.19(-3.21%)
Aug 28, 2015
5.735
5.849
5.711
5.837
216,071
+0.09(+1.49%)
Aug 27, 2015
5.609
5.761
5.495
5.751
594,143
+0.37(+6.92%)
Aug 26, 2015
5.217
5.400
5.132
5.379
318,933
+0.25(+4.92%)
Aug 25, 2015
5.167
5.263
5.126
5.126
281,785
+0.09(+1.88%)
Aug 24, 2015
5.155
5.381
5.032
5.032
633,155
-0.38(-7.08%)
Aug 21, 2015
5.537
5.591
5.400
5.415
333,644
-0.17(-3.00%)
Aug 20, 2015
5.635
5.638
5.575
5.583
179,210
-0.11(-1.93%)
Aug 19, 2015
5.633
5.693
5.571
5.693
244,726
+0.03(+0.58%)
Aug 18, 2015
5.724
5.724
5.639
5.660
175,111
-0.10(-1.74%)
Aug 17, 2015
5.589
5.760
5.583
5.760
329,882
+0.14(+2.54%)
Aug 14, 2015
5.587
5.650
5.548
5.618
773,879
+0.05(+0.83%)
Aug 13, 2015
5.537
5.662
5.514
5.571
297,253
+0.01(+0.14%)
Aug 12, 2015
5.550
5.589
5.521
5.564
254,974
+0.02(+0.28%)
Aug 11, 2015
5.566
5.566
5.471
5.548
283,731
-0.01(-0.10%)
Aug 10, 2015
5.552
5.558
5.502
5.554
279,414
+0.08(+1.44%)
Aug 07, 2015
5.464
5.564
5.464
5.475
219,456
-0.04(-0.73%)
Aug 06, 2015
5.556
5.575
5.491
5.516
238,821
-0.03(-0.59%)
Aug 05, 2015
5.458
5.549
5.458
5.548
284,997
+0.11(+1.98%)
Aug 04, 2015
5.483
5.556
5.438
5.440
222,086
-0.01(-0.21%)
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.