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
Junior Gold Mine Bear -3X Direxion
(NY:
JDST
)
3.620
+0.100 (+2.85%)
Streaming Delayed Price
Updated: 10:31 AM EDT, May 23, 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, 2019
387.45
447.99
381.17
444.97
367,749
+63.10(+16.52%)
Jul 30, 2019
392.58
395.84
376.28
381.87
103,562
-13.04(-3.30%)
Jul 29, 2019
412.83
425.41
393.74
394.90
103,445
-25.15(-5.99%)
Jul 26, 2019
408.18
425.14
402.59
420.05
132,882
+1.86(+0.45%)
Jul 25, 2019
386.99
420.98
385.82
418.19
247,940
+38.42(+10.12%)
Jul 24, 2019
391.18
399.10
378.61
379.77
156,343
-22.35(-5.56%)
Jul 23, 2019
384.19
414.46
373.02
402.12
198,519
+17.46(+4.54%)
Jul 22, 2019
393.51
393.51
378.37
384.66
152,925
-7.92(-2.02%)
Jul 19, 2019
395.14
412.37
375.30
392.58
258,416
+9.31(+2.43%)
Jul 18, 2019
467.55
477.80
378.37
383.26
374,546
-81.73(-17.58%)
Jul 17, 2019
525.53
526.00
461.27
464.99
231,571
-72.41(-13.47%)
Jul 16, 2019
547.88
547.88
512.26
537.41
187,251
-0.47(-0.09%)
Jul 15, 2019
547.65
557.66
534.61
537.87
82,879
-11.88(-2.16%)
Jul 12, 2019
571.17
576.52
544.86
549.75
93,950
-20.03(-3.51%)
Jul 11, 2019
549.75
583.51
538.34
569.77
146,308
+27.24(+5.02%)
Jul 10, 2019
560.69
578.62
544.39
542.53
170,997
-50.99(-8.59%)
Jul 09, 2019
621.70
634.97
588.87
593.52
101,492
-33.76(-5.38%)
Jul 08, 2019
608.89
628.68
600.04
627.28
86,268
+14.90(+2.43%)
Jul 05, 2019
648.01
663.14
608.66
612.38
141,510
+14.67(+2.45%)
Jul 03, 2019
592.12
610.52
587.70
597.71
53,048
+0.93(+0.16%)
Jul 02, 2019
668.96
669.66
586.30
596.78
142,174
-103.62(-14.79%)
Jul 01, 2019
661.98
709.25
652.43
700.40
177,475
+88.71(+14.50%)
Jun 28, 2019
619.83
638.00
608.42
611.68
105,516
-15.83(-2.52%)
Jun 27, 2019
627.52
639.86
619.83
627.52
88,116
+10.48(+1.70%)
Jun 26, 2019
643.82
658.72
594.45
617.04
157,082
+5.36(+0.88%)
Jun 25, 2019
570.94
648.71
562.55
611.68
250,059
+29.74(+5.11%)
Jun 24, 2019
634.01
644.23
581.02
581.95
158,669
-68.79(-10.57%)
Jun 21, 2019
658.64
698.38
650.74
650.74
88,276
-8.60(-1.30%)
Jun 20, 2019
693.74
708.84
655.62
659.34
166,652
-135.49(-17.05%)
Jun 19, 2019
839.46
854.79
794.60
794.83
90,836
-34.86(-4.20%)
Jun 18, 2019
816.45
861.53
802.04
829.69
88,906
-23.24(-2.72%)
Jun 17, 2019
865.25
881.99
838.53
852.93
66,222
-13.02(-1.50%)
Jun 14, 2019
829.93
891.65
803.66
865.95
121,670
-0.23(-0.03%)
Jun 13, 2019
904.07
908.25
859.91
866.18
49,409
-42.76(-4.70%)
Jun 12, 2019
930.33
935.44
887.80
908.95
46,559
-51.83(-5.39%)
Jun 11, 2019
1009
1011
942.18
960.77
40,081
-32.07(-3.23%)
Jun 10, 2019
975.41
1012
968.44
992.84
56,018
+72.74(+7.91%)
Jun 07, 2019
883.15
931.95
871.99
920.10
40,657
+9.30(+1.02%)
Jun 06, 2019
915.45
934.28
898.25
910.80
43,325
-19.99(-2.15%)
Jun 05, 2019
872.69
948.92
851.08
930.79
54,887
+27.89(+3.09%)
Jun 04, 2019
948.45
954.03
902.90
902.90
52,080
-6.27(-0.69%)
Jun 03, 2019
1012
1021
900.58
909.18
50,323
-159.66(-14.94%)
May 31, 2019
1154
1155
1053
1069
40,398
-137.12(-11.37%)
May 30, 2019
1269
1298
1195
1206
16,183
-69.72(-5.47%)
May 29, 2019
1260
1290
1250
1276
7,382
+10.45(+0.83%)
May 28, 2019
1286
1298
1255
1265
11,482
+19.53(+1.57%)
May 24, 2019
1261
1275
1236
1246
10,550
-15.57(-1.23%)
May 23, 2019
1238
1278
1188
1261
18,918
-13.25(-1.04%)
May 22, 2019
1199
1295
1199
1275
21,385
+76.23(+6.36%)
May 21, 2019
1229
1243
1194
1198
18,133
-8.60(-0.71%)
May 20, 2019
1186
1213
1179
1207
10,136
+25.33(+2.14%)
May 17, 2019
1215
1236
1173
1182
18,140
-17.43(-1.45%)
May 16, 2019
1178
1222
1173
1199
22,760
+46.95(+4.08%)
May 15, 2019
1128
1159
1116
1152
18,192
+13.71(+1.20%)
May 14, 2019
1121
1180
1112
1138
25,425
+19.99(+1.79%)
May 13, 2019
1169
1203
1107
1118
26,535
-109.93(-8.95%)
May 10, 2019
1190
1235
1183
1228
20,623
+20.68(+1.71%)
May 09, 2019
1196
1215
1158
1208
18,070
+18.59(+1.56%)
May 08, 2019
1113
1207
1100
1189
25,060
+41.37(+3.60%)
May 07, 2019
1208
1243
1130
1148
22,753
-68.33(-5.62%)
May 06, 2019
1245
1246
1190
1216
15,474
-13.94(-1.13%)
May 03, 2019
1227
1242
1172
1230
31,358
-24.87(-1.98%)
May 02, 2019
1233
1278
1219
1255
34,624
+77.86(+6.62%)
May 01, 2019
1135
1210
1088
1177
47,742
+56.24(+5.02%)
Apr 30, 2019
1123
1129
1087
1121
13,863
+0.47(+0.04%)
Apr 29, 2019
1062
1137
1062
1120
41,012
+74.60(+7.13%)
Apr 26, 2019
1106
1110
1025
1046
39,680
-102.03(-8.89%)
Apr 25, 2019
1121
1164
1088
1148
26,267
+15.81(+1.40%)
Apr 24, 2019
1193
1213
1100
1132
44,838
-65.08(-5.44%)
Apr 23, 2019
1212
1222
1175
1197
33,025
+21.62(+1.84%)
Apr 22, 2019
1094
1187
1094
1175
25,139
+67.63(+6.11%)
Apr 18, 2019
1054
1121
1035
1108
43,122
+62.05(+5.93%)
Apr 17, 2019
1038
1066
1017
1046
36,659
+16.27(+1.58%)
Apr 16, 2019
1012
1035
1006
1029
44,880
+59.03(+6.08%)
Apr 15, 2019
988.89
1003
955.19
970.30
38,114
+16.97(+1.78%)
Apr 12, 2019
935.44
955.75
919.17
953.34
32,098
+18.59(+1.99%)
Apr 11, 2019
914.06
947.65
898.02
934.74
61,668
+59.50(+6.80%)
Apr 10, 2019
849.45
881.29
836.43
875.25
63,587
+28.35(+3.35%)
Apr 09, 2019
846.43
859.91
839.46
846.89
33,595
-14.18(-1.65%)
Apr 08, 2019
864.55
885.94
854.33
861.07
41,135
-41.14(-4.56%)
Apr 05, 2019
911.73
934.98
900.58
902.21
25,795
-5.81(-0.64%)
Apr 04, 2019
1007
1014
895.70
908.01
69,099
-58.10(-6.01%)
Apr 03, 2019
970.30
984.01
951.94
966.12
29,767
-8.60(-0.88%)
Apr 02, 2019
982.15
988.66
961.00
974.72
29,506
-9.06(-0.92%)
Apr 01, 2019
899.65
999.35
899.65
983.78
53,036
+72.51(+7.96%)
Mar 29, 2019
879.43
911.97
875.24
911.27
33,897
+1.63(+0.18%)
Mar 28, 2019
861.30
912.20
861.30
909.64
69,006
+87.15(+10.60%)
Mar 27, 2019
792.28
827.60
779.38
822.49
69,162
+41.37(+5.30%)
Mar 26, 2019
793.67
808.08
776.24
781.12
66,836
-3.02(-0.39%)
Mar 25, 2019
815.75
827.60
773.92
784.14
79,083
-53.22(-6.36%)
Mar 22, 2019
836.67
851.08
810.19
837.36
54,787
+26.96(+3.33%)
Mar 21, 2019
807.62
855.96
798.55
810.40
69,568
-2.56(-0.31%)
Mar 20, 2019
872.46
907.55
800.88
812.96
78,865
-69.02(-7.83%)
Mar 19, 2019
867.11
887.80
859.91
881.99
47,904
-17.25(-1.92%)
Mar 18, 2019
857.83
911.96
855.98
899.24
35,425
+21.75(+2.48%)
Mar 15, 2019
872.17
901.07
850.65
877.49
33,633
-13.88(-1.56%)
Mar 14, 2019
877.26
897.39
864.30
891.37
57,216
+63.16(+7.63%)
Mar 13, 2019
834.69
853.66
812.02
828.21
48,486
-24.75(-2.90%)
Mar 12, 2019
897.62
897.62
846.95
852.97
48,280
-51.36(-5.68%)
Mar 11, 2019
886.51
942.73
879.11
904.33
48,770
+20.82(+2.36%)
Mar 08, 2019
934.40
963.09
870.55
883.50
66,234
-122.85(-12.21%)
Mar 07, 2019
1044
1048
985.53
1006
27,436
-38.17(-3.65%)
Mar 06, 2019
978.36
1045
968.64
1045
38,058
+75.19(+7.76%)
Mar 05, 2019
987.84
1008
967.02
969.33
27,414
-1.85(-0.19%)
Mar 04, 2019
1000
1029
964.48
971.18
65,296
+2.78(+0.29%)
Mar 01, 2019
911.50
973.27
880.96
968.41
76,206
+80.28(+9.04%)
Feb 28, 2019
858.29
892.76
858.29
888.13
48,200
+27.07(+3.14%)
Feb 27, 2019
828.21
870.32
814.10
861.07
69,743
+53.21(+6.59%)
Feb 26, 2019
815.26
855.98
807.86
807.86
50,127
-18.97(-2.29%)
Feb 25, 2019
795.13
827.06
779.86
826.83
42,870
+41.64(+5.30%)
Feb 22, 2019
786.57
790.50
749.56
785.18
58,073
-6.71(-0.85%)
Feb 21, 2019
779.17
806.47
777.32
791.89
79,693
+42.11(+5.62%)
Feb 20, 2019
740.30
760.20
707.91
749.79
101,576
-4.86(-0.64%)
Feb 19, 2019
834.69
834.69
747.48
754.65
104,643
-107.81(-12.50%)
Feb 15, 2019
898.31
928.85
862.45
862.45
51,114
-52.05(-5.69%)
Feb 14, 2019
944.58
958.46
913.81
914.50
41,357
-37.71(-3.96%)
Feb 13, 2019
948.74
957.30
902.48
952.22
49,723
+6.94(+0.73%)
Feb 12, 2019
934.63
969.80
930.70
945.27
22,105
-9.49(-0.99%)
Feb 11, 2019
963.78
965.63
925.15
954.76
24,132
+40.02(+4.38%)
Feb 08, 2019
961.70
963.32
904.79
914.74
34,502
-67.55(-6.88%)
Feb 07, 2019
930.70
983.45
924.22
982.29
38,548
+42.34(+4.50%)
Feb 06, 2019
913.58
943.42
879.11
939.95
46,854
+52.51(+5.92%)
Feb 05, 2019
901.78
930.01
883.97
887.44
24,906
-20.59(-2.27%)
Feb 04, 2019
911.50
926.53
890.91
908.03
37,082
+29.38(+3.34%)
Feb 01, 2019
889.98
922.14
871.94
878.65
46,100
+9.02(+1.04%)
Jan 31, 2019
891.60
900.16
868.70
869.62
56,621
-58.07(-6.26%)
Jan 30, 2019
977.43
984.60
886.05
927.69
64,531
-30.08(-3.14%)
Jan 29, 2019
993.86
1020
957.77
957.77
60,901
-68.24(-6.65%)
Jan 28, 2019
1098
1098
1020
1026
27,774
-62.00(-5.70%)
Jan 25, 2019
1169
1169
1083
1088
39,706
-131.41(-10.78%)
Jan 24, 2019
1238
1238
1203
1219
9,573
+6.71(+0.55%)
Jan 23, 2019
1253
1262
1188
1213
14,084
-15.50(-1.26%)
Jan 22, 2019
1241
1263
1208
1228
13,773
-21.05(-1.68%)
Jan 18, 2019
1181
1260
1175
1249
27,461
+107.34(+9.40%)
Jan 17, 2019
1171
1180
1127
1142
26,991
-13.88(-1.20%)
Jan 16, 2019
1156
1177
1134
1156
23,067
-2.77(-0.24%)
Jan 15, 2019
1090
1176
1082
1159
22,508
+53.90(+4.88%)
Jan 14, 2019
1080
1123
1063
1105
18,216
+9.02(+0.82%)
Jan 11, 2019
1082
1105
1064
1096
17,065
+5.55(+0.51%)
Jan 10, 2019
1030
1097
1025
1090
27,172
+60.62(+5.89%)
Jan 09, 2019
1077
1077
1011
1029
29,416
-36.79(-3.45%)
Jan 08, 2019
1128
1151
1059
1066
28,477
-19.89(-1.83%)
Jan 07, 2019
1027
1093
1020
1086
23,810
+43.03(+4.13%)
Jan 04, 2019
1081
1089
1032
1043
39,823
+11.80(+1.14%)
Jan 03, 2019
1106
1117
1011
1031
44,573
-121.69(-10.55%)
Jan 02, 2019
1175
1197
1124
1153
29,673
-9.95(-0.86%)
Dec 31, 2018
1234
1276
1161
1163
20,363
-93.93(-7.47%)
Dec 28, 2018
1237
1267
1209
1257
16,490
+24.99(+2.03%)
Dec 27, 2018
1243
1280
1219
1232
10,935
-55.71(-4.33%)
Dec 26, 2018
1178
1321
1168
1288
25,490
+66.52(+5.45%)
Dec 24, 2018
1284
1294
1213
1221
16,522
-127.72(-9.47%)
Dec 21, 2018
1339
1412
1307
1349
20,314
+22.63(+1.71%)
Dec 20, 2018
1317
1378
1284
1326
28,660
-182.69(-12.11%)
Dec 19, 2018
1293
1519
1213
1509
39,600
+179.00(+13.46%)
Dec 18, 2018
1436
1443
1310
1330
24,350
-108.79(-7.56%)
Dec 17, 2018
1563
1563
1422
1439
20,212
-159.82(-10.00%)
Dec 14, 2018
1589
1628
1553
1598
16,621
+91.23(+6.05%)
Dec 13, 2018
1524
1540
1502
1507
9,500
+3.69(+0.25%)
Dec 12, 2018
1582
1582
1489
1504
18,085
-70.21(-4.46%)
Dec 11, 2018
1577
1613
1526
1574
12,460
-26.10(-1.63%)
Dec 10, 2018
1587
1635
1513
1600
15,676
+40.65(+2.61%)
Dec 07, 2018
1701
1701
1522
1559
22,129
-154.05(-8.99%)
Dec 06, 2018
1698
1750
1660
1713
11,678
-10.86(-0.63%)
Dec 04, 2018
1684
1750
1658
1724
11,529
-19.17(-1.10%)
Dec 03, 2018
1714
1794
1692
1743
12,699
-86.15(-4.71%)
Nov 30, 2018
1815
1882
1784
1829
12,149
+42.96(+2.40%)
Nov 29, 2018
1686
1790
1682
1786
7,714
+70.21(+4.09%)
Nov 28, 2018
1901
1906
1654
1716
20,030
-151.74(-8.12%)
Nov 27, 2018
1777
1902
1762
1868
12,697
+100.70(+5.70%)
Nov 26, 2018
1695
1780
1649
1767
14,215
+51.28(+2.99%)
Nov 23, 2018
1624
1725
1606
1716
11,174
+132.80(+8.39%)
Nov 21, 2018
1583
1583
1583
0
-129.34(-7.55%)
Nov 20, 2018
1642
1796
1642
1713
19,851
+47.12(+2.83%)
Nov 19, 2018
1687
1687
1605
1665
17,063
-29.80(-1.76%)
Nov 16, 2018
1686
1712
1654
1695
12,724
-63.28(-3.60%)
Nov 15, 2018
1837
1837
1744
1759
21,209
-110.40(-5.91%)
Nov 14, 2018
1968
1988
1796
1869
21,402
-102.09(-5.18%)
Nov 13, 2018
1857
1996
1856
1971
24,428
+78.53(+4.15%)
Nov 12, 2018
1802
1907
1788
1893
17,013
+124.03(+7.01%)
Nov 09, 2018
1759
1802
1741
1768
21,830
+78.29(+4.63%)
Nov 08, 2018
1694
1714
1631
1690
20,713
+23.56(+1.41%)
Nov 07, 2018
1582
1671
1575
1667
18,321
+40.88(+2.51%)
Nov 06, 2018
1574
1646
1545
1626
16,432
+57.05(+3.64%)
Nov 05, 2018
1611
1620
1529
1569
24,470
-34.18(-2.13%)
Nov 02, 2018
1612
1632
1560
1603
18,479
+8.54(+0.54%)
Nov 01, 2018
1629
1651
1542
1594
35,120
-145.97(-8.39%)
Oct 31, 2018
1687
1778
1686
1740
21,271
+107.86(+6.61%)
Oct 30, 2018
1661
1703
1551
1632
17,618
-18.93(-1.15%)
Oct 29, 2018
1582
1651
1527
1651
20,732
+62.59(+3.94%)
Oct 26, 2018
1524
1592
1453
1589
20,877
+34.18(+2.20%)
Oct 25, 2018
1418
1575
1397
1555
27,207
+131.65(+9.25%)
Oct 24, 2018
1383
1438
1347
1423
19,614
+37.88(+2.73%)
Oct 23, 2018
1317
1409
1285
1385
23,103
-48.04(-3.35%)
Oct 22, 2018
1419
1460
1406
1433
20,774
+43.19(+3.11%)
Oct 19, 2018
1382
1409
1355
1390
20,327
-36.96(-2.59%)
Oct 18, 2018
1401
1431
1341
1427
24,664
+15.71(+1.11%)
Oct 17, 2018
1386
1426
1342
1411
34,149
+41.11(+3.00%)
Oct 16, 2018
1339
1425
1320
1370
33,659
+3.23(+0.24%)
Oct 15, 2018
1395
1399
1289
1367
42,912
-69.98(-4.87%)
Oct 12, 2018
1442
1531
1409
1437
39,118
-1.62(-0.11%)
Oct 11, 2018
1661
1702
1401
1438
51,607
-337.66(-19.01%)
Oct 10, 2018
1820
1897
1765
1776
16,069
-33.73(-1.86%)
Oct 09, 2018
1761
1818
1737
1810
14,704
+95.39(+5.56%)
Oct 08, 2018
1851
1863
1711
1714
17,675
-44.34(-2.52%)
Oct 05, 2018
1711
1767
1675
1759
11,101
+29.56(+1.71%)
Oct 04, 2018
1698
1764
1632
1729
21,128
-9.93(-0.57%)
Oct 03, 2018
1664
1750
1645
1739
18,298
+51.04(+3.02%)
Oct 02, 2018
1742
1754
1651
1688
25,392
-129.34(-7.12%)
Oct 01, 2018
1859
1860
1788
1817
23,101
+0.70(+0.04%)
Sep 28, 2018
1872
1880
1763
1817
27,926
-93.78(-4.91%)
Sep 27, 2018
1890
1940
1876
1911
30,950
+121.03(+6.76%)
Sep 26, 2018
1750
1813
1687
1790
33,956
+80.37(+4.70%)
Sep 25, 2018
1688
1731
1650
1709
17,536
-15.48(-0.90%)
Sep 24, 2018
1664
1742
1631
1725
24,741
+47.24(+2.82%)
Sep 21, 2018
1705
1728
1637
1677
31,105
+63.13(+3.91%)
Sep 20, 2018
1605
1705
1585
1614
28,031
-68.66(-4.08%)
Sep 19, 2018
1791
1791
1639
1683
36,846
-153.92(-8.38%)
Sep 18, 2018
1820
1881
1780
1837
24,596
+20.05(+1.10%)
Sep 17, 2018
1900
1953
1788
1817
29,750
-147.69(-7.52%)
Sep 14, 2018
1902
1978
1877
1964
23,679
+77.88(+4.13%)
Sep 13, 2018
1796
1935
1767
1887
22,500
+37.32(+2.02%)
Sep 12, 2018
2106
2113
1800
1849
40,823
-206.44(-10.04%)
Sep 11, 2018
2130
2192
2041
2056
26,628
+0.69(+0.03%)
Sep 10, 2018
1992
2081
1962
2055
14,676
+85.48(+4.34%)
Sep 07, 2018
2001
2056
1918
1970
19,990
-19.36(-0.97%)
Sep 06, 2018
1931
2000
1872
1989
22,423
+17.98(+0.91%)
Sep 05, 2018
1898
1992
1891
1971
21,515
+60.36(+3.16%)
Sep 04, 2018
1887
1970
1866
1911
23,974
+96.08(+5.30%)
Aug 31, 2018
1814
1814
1814
0
+25.12(+1.40%)
Aug 30, 2018
1747
1815
1747
1789
24,442
+78.11(+4.56%)
Aug 29, 2018
1698
1750
1673
1711
20,939
+3.22(+0.19%)
Aug 28, 2018
1572
1757
1552
1708
54,911
+100.23(+6.23%)
Aug 27, 2018
1694
1698
1599
1608
25,284
-102.53(-5.99%)
Aug 24, 2018
1851
1864
1642
1710
51,812
-223.96(-11.58%)
Aug 23, 2018
1831
1982
1823
1934
32,129
+171.19(+9.71%)
Aug 22, 2018
1738
1809
1737
1763
30,322
-11.05(-0.62%)
Aug 21, 2018
1802
1845
1751
1774
21,737
-41.02(-2.26%)
Aug 20, 2018
1820
1895
1759
1815
35,408
-73.73(-3.90%)
Aug 17, 2018
1994
2016
1836
1889
47,923
-154.37(-7.56%)
Aug 16, 2018
1823
2044
1760
2043
42,429
+166.81(+8.89%)
Aug 15, 2018
1688
1920
1688
1876
54,824
+286.17(+17.99%)
Aug 14, 2018
1545
1603
1523
1590
16,698
+35.48(+2.28%)
Aug 13, 2018
1456
1580
1452
1555
29,990
+143.32(+10.15%)
Aug 10, 2018
1394
1419
1360
1411
20,181
+28.34(+2.05%)
Aug 09, 2018
1361
1385
1321
1383
16,327
+0.92(+0.07%)
Aug 08, 2018
1388
1423
1366
1382
14,528
-3.23(-0.23%)
Aug 07, 2018
1311
1395
1309
1385
11,106
+42.17(+3.14%)
Aug 06, 2018
1308
1347
1306
1343
11,451
+43.55(+3.35%)
Aug 03, 2018
1299
1315
1250
1300
14,873
-26.50(-2.00%)
Aug 02, 2018
1290
1334
1285
1326
11,540
+41.01(+3.19%)
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.