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
Acco Brands Corp
(NY:
ACCO
)
4.880
-0.040 (-0.81%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2020
5.589
5.640
5.463
5.463
638,399
-0.19(-3.43%)
Aug 28, 2020
5.572
5.665
5.505
5.657
269,275
+0.08(+1.51%)
Aug 27, 2020
5.539
5.711
5.522
5.572
494,505
+0.08(+1.38%)
Aug 26, 2020
5.589
5.682
5.412
5.496
1,010,702
-0.20(-3.55%)
Aug 25, 2020
5.909
5.943
5.564
5.699
483,394
-0.19(-3.22%)
Aug 24, 2020
5.721
5.955
5.638
5.888
735,845
+0.26(+4.60%)
Aug 21, 2020
5.655
5.751
5.604
5.629
388,755
-0.09(-1.61%)
Aug 20, 2020
5.563
5.763
5.546
5.721
376,679
+0.04(+0.74%)
Aug 19, 2020
5.571
5.738
5.462
5.680
607,860
+0.20(+3.66%)
Aug 18, 2020
5.680
5.688
5.437
5.479
676,077
-0.22(-3.81%)
Aug 17, 2020
5.838
5.838
5.680
5.696
370,634
-0.17(-2.85%)
Aug 14, 2020
5.688
5.909
5.655
5.863
298,241
+0.11(+1.89%)
Aug 13, 2020
5.721
5.913
5.688
5.755
348,545
-0.03(-0.43%)
Aug 12, 2020
6.181
6.181
5.688
5.780
620,619
-0.29(-4.81%)
Aug 11, 2020
6.080
6.197
5.993
6.072
603,629
+0.10(+1.68%)
Aug 10, 2020
5.888
6.047
5.872
5.972
1,073,117
+0.12(+2.00%)
Aug 07, 2020
5.838
5.872
5.730
5.855
974,462
-0.03(-0.43%)
Aug 06, 2020
5.571
5.913
5.571
5.880
530,770
+0.30(+5.39%)
Aug 05, 2020
5.638
5.684
5.496
5.579
547,616
+0.02(+0.30%)
Aug 04, 2020
5.613
5.671
5.496
5.563
347,225
-0.08(-1.48%)
Aug 03, 2020
5.521
5.705
5.429
5.646
511,084
+0.20(+3.68%)
Jul 31, 2020
5.680
5.771
5.396
5.446
528,477
-0.32(-5.51%)
Jul 30, 2020
5.838
5.872
5.655
5.763
596,812
-0.08(-1.29%)
Jul 29, 2020
6.014
6.323
5.721
5.838
878,230
+0.14(+2.49%)
Jul 28, 2020
5.688
5.855
5.613
5.696
607,465
-0.03(-0.58%)
Jul 27, 2020
5.621
5.771
5.529
5.730
295,507
+0.10(+1.78%)
Jul 24, 2020
5.872
5.922
5.629
5.629
694,060
-0.22(-3.71%)
Jul 23, 2020
5.696
5.905
5.696
5.847
580,291
+0.12(+2.04%)
Jul 22, 2020
5.471
5.788
5.446
5.730
1,013,128
+0.18(+3.31%)
Jul 21, 2020
5.546
5.655
5.513
5.546
588,854
+0.08(+1.53%)
Jul 20, 2020
5.629
5.629
5.371
5.462
705,027
-0.11(-1.95%)
Jul 17, 2020
5.738
5.780
5.513
5.571
720,400
-0.16(-2.77%)
Jul 16, 2020
5.655
5.746
5.613
5.730
727,608
+0.03(+0.44%)
Jul 15, 2020
5.563
5.813
5.563
5.705
592,348
+0.23(+4.27%)
Jul 14, 2020
5.387
5.504
5.270
5.471
412,223
+0.10(+1.87%)
Jul 13, 2020
5.396
5.546
5.287
5.371
529,095
+0.04(+0.78%)
Jul 10, 2020
5.137
5.408
5.137
5.329
533,865
+0.18(+3.57%)
Jul 09, 2020
5.354
5.354
5.061
5.145
633,746
-0.23(-4.20%)
Jul 08, 2020
5.362
5.421
5.237
5.371
442,641
-0.03(-0.62%)
Jul 07, 2020
5.504
5.538
5.387
5.404
375,835
-0.20(-3.58%)
Jul 06, 2020
5.588
5.692
5.454
5.604
859,889
+0.15(+2.76%)
Jul 02, 2020
5.588
5.705
5.354
5.454
708,786
-0.01(-0.15%)
Jul 01, 2020
5.930
5.955
5.446
5.462
824,295
-0.47(-7.89%)
Jun 30, 2020
5.805
5.955
5.692
5.930
944,974
+0.14(+2.45%)
Jun 29, 2020
5.596
5.788
5.521
5.788
561,291
+0.29(+5.32%)
Jun 26, 2020
5.337
5.521
5.237
5.496
1,483,064
+0.14(+2.65%)
Jun 25, 2020
5.195
5.375
5.078
5.354
1,022,077
+0.11(+2.07%)
Jun 24, 2020
5.429
5.429
5.203
5.245
1,053,181
-0.29(-5.28%)
Jun 23, 2020
5.371
5.596
5.287
5.538
762,270
+0.26(+4.91%)
Jun 22, 2020
5.304
5.337
5.153
5.279
785,224
-0.12(-2.17%)
Jun 19, 2020
5.588
5.671
5.371
5.396
1,148,306
-0.12(-2.12%)
Jun 18, 2020
5.546
5.696
5.479
5.513
368,421
-0.13(-2.37%)
Jun 17, 2020
5.796
5.813
5.604
5.646
442,210
-0.15(-2.59%)
Jun 16, 2020
5.888
5.897
5.621
5.796
690,208
+0.22(+3.89%)
Jun 15, 2020
5.220
5.667
5.212
5.579
399,678
+0.10(+1.83%)
Jun 12, 2020
5.780
5.913
5.320
5.479
640,661
-0.03(-0.61%)
Jun 11, 2020
5.437
5.554
5.312
5.513
1,047,585
-0.25(-4.35%)
Jun 10, 2020
6.055
6.055
5.746
5.763
495,662
-0.33(-5.48%)
Jun 09, 2020
6.189
6.197
5.905
6.097
632,710
-0.23(-3.69%)
Jun 08, 2020
6.097
6.377
6.097
6.331
757,669
+0.34(+5.72%)
Jun 05, 2020
5.805
6.160
5.805
5.989
955,665
+0.25(+4.37%)
Jun 04, 2020
5.688
5.805
5.554
5.738
562,236
-0.02(-0.29%)
Jun 03, 2020
5.513
5.830
5.396
5.755
508,143
+0.38(+6.99%)
Jun 02, 2020
5.304
5.462
5.254
5.379
476,582
+0.21(+4.04%)
Jun 01, 2020
5.212
5.320
5.087
5.170
688,054
+0.00(+0.00%)
May 29, 2020
5.195
5.304
5.087
5.170
637,788
-0.13(-2.37%)
May 28, 2020
5.671
5.671
5.245
5.295
600,870
-0.24(-4.37%)
May 27, 2020
5.262
5.596
5.262
5.538
1,608,517
+0.45(+8.87%)
May 26, 2020
5.270
5.295
5.078
5.087
864,838
+0.04(+0.74%)
May 22, 2020
4.999
5.057
4.851
5.049
544,446
+0.12(+2.34%)
May 21, 2020
4.966
5.057
4.908
4.933
575,804
-0.07(-1.32%)
May 20, 2020
5.008
5.127
4.908
4.999
597,506
+0.12(+2.37%)
May 19, 2020
5.090
5.177
4.884
4.884
559,712
-0.22(-4.37%)
May 18, 2020
4.867
5.115
4.867
5.107
695,142
+0.48(+10.36%)
May 15, 2020
4.603
4.677
4.471
4.628
582,565
+0.03(+0.72%)
May 14, 2020
4.421
4.685
4.318
4.594
736,884
+0.08(+1.83%)
May 13, 2020
4.661
4.710
4.446
4.512
982,493
-0.25(-5.21%)
May 12, 2020
4.975
5.049
4.760
4.760
860,454
-0.23(-4.64%)
May 11, 2020
5.198
5.264
4.867
4.991
1,042,640
-0.28(-5.33%)
May 08, 2020
5.099
5.338
4.991
5.272
1,247,179
+0.30(+5.98%)
May 07, 2020
4.983
5.140
4.842
4.975
907,067
+0.09(+1.86%)
May 06, 2020
5.107
5.239
4.847
4.884
969,656
-0.32(-6.19%)
May 05, 2020
5.165
5.396
4.813
5.206
1,713,512
-0.31(-5.55%)
May 04, 2020
5.784
5.834
5.437
5.512
876,886
-0.36(-6.19%)
May 01, 2020
5.917
5.925
5.698
5.875
1,013,863
-0.24(-3.92%)
Apr 30, 2020
5.991
6.181
5.809
6.115
769,911
-0.04(-0.67%)
Apr 29, 2020
6.032
6.297
5.999
6.156
2,290,272
+0.30(+5.08%)
Apr 28, 2020
5.561
5.925
5.537
5.859
679,579
+0.46(+8.58%)
Apr 27, 2020
4.958
5.479
4.900
5.396
893,102
+0.54(+11.05%)
Apr 24, 2020
4.710
4.950
4.644
4.859
646,945
+0.15(+3.16%)
Apr 23, 2020
4.520
4.764
4.520
4.710
458,534
+0.20(+4.40%)
Apr 22, 2020
4.586
4.619
4.429
4.512
668,251
-0.02(-0.37%)
Apr 21, 2020
4.437
4.579
4.380
4.528
613,162
-0.08(-1.79%)
Apr 20, 2020
4.594
4.734
4.512
4.611
703,583
-0.11(-2.28%)
Apr 17, 2020
4.694
4.834
4.603
4.718
1,012,410
+0.21(+4.77%)
Apr 16, 2020
4.388
4.578
4.342
4.504
669,074
+0.04(+0.93%)
Apr 15, 2020
4.735
4.818
4.429
4.462
708,602
-0.49(-9.85%)
Apr 14, 2020
5.099
5.214
4.743
4.950
1,230,534
-0.07(-1.48%)
Apr 13, 2020
5.041
5.090
4.818
5.024
853,557
-0.02(-0.49%)
Apr 09, 2020
4.892
5.148
4.892
5.049
1,062,148
+0.25(+5.16%)
Apr 08, 2020
4.388
4.822
4.388
4.801
850,960
+0.46(+10.67%)
Apr 07, 2020
4.173
4.429
4.082
4.338
1,611,339
+0.31(+7.58%)
Apr 06, 2020
3.958
4.074
3.884
4.033
1,098,260
+0.21(+5.40%)
Apr 03, 2020
3.925
3.983
3.694
3.826
910,637
-0.14(-3.54%)
Apr 02, 2020
3.842
4.090
3.727
3.966
1,103,648
+0.09(+2.35%)
Apr 01, 2020
3.975
4.165
3.809
3.876
1,064,555
-0.30(-7.13%)
Mar 31, 2020
4.090
4.231
4.024
4.173
1,361,225
+0.04(+1.00%)
Mar 30, 2020
4.338
4.338
3.950
4.132
734,913
-0.12(-2.91%)
Mar 27, 2020
4.041
4.462
3.942
4.256
1,046,053
+0.03(+0.78%)
Mar 26, 2020
3.826
4.231
3.710
4.223
1,400,552
+0.50(+13.30%)
Mar 25, 2020
3.446
3.785
3.305
3.727
1,523,726
+0.27(+7.89%)
Mar 24, 2020
3.347
3.504
3.239
3.454
957,784
+0.24(+7.46%)
Mar 23, 2020
3.272
3.388
2.900
3.214
731,229
-0.07(-2.02%)
Mar 20, 2020
3.363
3.628
3.248
3.281
1,359,118
-0.13(-3.87%)
Mar 19, 2020
3.355
3.586
2.942
3.413
1,181,235
+0.07(+1.98%)
Mar 18, 2020
3.768
3.942
3.301
3.347
1,103,963
-0.63(-15.80%)
Mar 17, 2020
3.991
4.111
3.785
3.975
1,316,693
+0.02(+0.52%)
Mar 16, 2020
4.060
4.321
3.938
3.954
1,494,375
-0.49(-11.01%)
Mar 13, 2020
5.234
5.275
4.337
4.443
1,745,311
-0.55(-11.09%)
Mar 12, 2020
5.136
5.536
4.965
4.998
1,216,074
-0.84(-14.39%)
Mar 11, 2020
5.723
5.894
5.666
5.837
942,986
-0.08(-1.38%)
Mar 10, 2020
6.106
6.159
5.666
5.919
1,156,315
-0.04(-0.68%)
Mar 09, 2020
6.163
6.538
5.927
5.960
1,271,966
-0.59(-8.97%)
Mar 06, 2020
6.351
6.661
6.326
6.547
1,221,681
-0.03(-0.50%)
Mar 05, 2020
6.685
6.808
6.506
6.579
818,865
-0.28(-4.04%)
Mar 04, 2020
6.669
6.913
6.604
6.856
1,079,889
+0.27(+4.08%)
Mar 03, 2020
6.726
6.979
6.563
6.587
805,088
-0.15(-2.30%)
Mar 02, 2020
6.514
6.750
6.457
6.742
1,017,596
+0.21(+3.25%)
Feb 28, 2020
6.441
6.734
6.375
6.530
1,131,895
-0.10(-1.48%)
Feb 27, 2020
6.530
6.767
6.441
6.628
1,782,473
-0.02(-0.37%)
Feb 26, 2020
6.922
6.987
6.644
6.653
1,050,368
-0.20(-2.97%)
Feb 25, 2020
7.052
7.130
6.848
6.856
1,002,524
-0.20(-2.77%)
Feb 24, 2020
7.394
7.394
7.044
7.052
661,660
-0.53(-6.99%)
Feb 21, 2020
7.704
7.704
7.525
7.582
494,682
-0.12(-1.59%)
Feb 20, 2020
7.672
7.802
7.582
7.704
542,590
-0.04(-0.53%)
Feb 19, 2020
7.835
7.876
7.729
7.745
434,405
-0.11(-1.35%)
Feb 18, 2020
7.965
8.022
7.823
7.851
566,311
-0.11(-1.33%)
Feb 14, 2020
8.267
8.316
7.916
7.957
604,217
-0.31(-3.75%)
Feb 13, 2020
8.357
8.658
8.120
8.267
1,454,442
-0.14(-1.65%)
Feb 12, 2020
7.884
9.278
7.884
8.405
3,896,424
+0.94(+12.55%)
Feb 11, 2020
7.484
7.582
7.443
7.468
434,409
+0.04(+0.55%)
Feb 10, 2020
7.460
7.500
7.358
7.427
245,928
-0.07(-0.98%)
Feb 07, 2020
7.509
7.525
7.394
7.500
298,428
-0.01(-0.11%)
Feb 06, 2020
7.509
7.566
7.435
7.509
427,810
+0.03(+0.44%)
Feb 05, 2020
7.272
7.509
7.264
7.476
398,850
+0.33(+4.68%)
Feb 04, 2020
7.134
7.305
7.125
7.142
491,349
+0.08(+1.15%)
Feb 03, 2020
7.077
7.174
7.028
7.060
499,321
+0.02(+0.23%)
Jan 31, 2020
7.313
7.386
7.024
7.044
558,465
-0.32(-4.32%)
Jan 30, 2020
7.142
7.362
7.142
7.362
492,838
+0.15(+2.15%)
Jan 29, 2020
7.378
7.411
7.199
7.207
577,107
-0.15(-2.00%)
Jan 28, 2020
7.443
7.484
7.346
7.354
331,962
-0.07(-0.88%)
Jan 27, 2020
7.337
7.443
7.329
7.419
503,774
+0.01(+0.11%)
Jan 24, 2020
7.419
7.443
7.346
7.411
371,778
-0.01(-0.11%)
Jan 23, 2020
7.411
7.484
7.329
7.419
305,301
+0.00(+0.00%)
Jan 22, 2020
7.419
7.484
7.370
7.419
326,975
+0.00(+0.00%)
Jan 21, 2020
7.435
7.435
7.231
7.419
551,585
-0.04(-0.55%)
Jan 17, 2020
7.639
7.639
7.427
7.460
298,060
-0.11(-1.51%)
Jan 16, 2020
7.558
7.606
7.517
7.574
358,447
+0.07(+0.98%)
Jan 15, 2020
7.378
7.525
7.354
7.500
432,144
+0.09(+1.21%)
Jan 14, 2020
7.297
7.427
7.256
7.411
422,163
+0.07(+0.89%)
Jan 13, 2020
7.207
7.346
7.158
7.346
502,503
+0.15(+2.04%)
Jan 10, 2020
7.093
7.215
7.044
7.199
451,016
+0.11(+1.61%)
Jan 09, 2020
7.248
7.248
7.052
7.085
462,238
-0.12(-1.70%)
Jan 08, 2020
7.248
7.264
7.134
7.207
540,261
-0.02(-0.34%)
Jan 07, 2020
7.354
7.378
7.134
7.231
572,213
-0.17(-2.31%)
Jan 06, 2020
7.272
7.492
7.219
7.403
975,680
+0.07(+1.00%)
Jan 03, 2020
7.346
7.403
7.264
7.329
493,946
-0.10(-1.32%)
Jan 02, 2020
7.664
7.664
7.370
7.427
619,724
-0.20(-2.67%)
Dec 31, 2019
7.590
7.676
7.580
7.631
387,111
+0.02(+0.32%)
Dec 30, 2019
7.615
7.672
7.533
7.606
351,137
-0.01(-0.11%)
Dec 27, 2019
7.721
7.721
7.582
7.615
301,617
-0.04(-0.53%)
Dec 26, 2019
7.786
7.786
7.639
7.655
220,216
-0.10(-1.26%)
Dec 24, 2019
7.753
7.778
7.688
7.753
291,559
-0.02(-0.21%)
Dec 23, 2019
7.884
7.916
7.737
7.770
336,324
-0.08(-1.04%)
Dec 20, 2019
7.786
7.876
7.761
7.851
1,061,979
+0.06(+0.73%)
Dec 19, 2019
7.892
7.892
7.737
7.794
472,841
-0.10(-1.24%)
Dec 18, 2019
7.859
7.908
7.810
7.892
555,944
+0.07(+0.94%)
Dec 17, 2019
7.802
7.827
7.729
7.818
550,019
+0.02(+0.21%)
Dec 16, 2019
7.827
7.908
7.786
7.802
626,944
+0.00(+0.00%)
Dec 13, 2019
7.761
7.827
7.615
7.802
764,654
+0.06(+0.74%)
Dec 12, 2019
7.696
7.745
7.647
7.745
530,134
+0.02(+0.21%)
Dec 11, 2019
7.541
7.729
7.468
7.729
681,056
+0.24(+3.16%)
Dec 10, 2019
7.541
7.574
7.476
7.492
675,073
-0.05(-0.65%)
Dec 09, 2019
7.558
7.590
7.500
7.541
462,215
-0.02(-0.32%)
Dec 06, 2019
7.476
7.712
7.476
7.566
559,937
+0.17(+2.32%)
Dec 05, 2019
7.313
7.435
7.301
7.394
1,019,550
+0.07(+1.00%)
Dec 04, 2019
7.248
7.435
7.223
7.321
564,717
+0.12(+1.70%)
Dec 03, 2019
7.280
7.329
7.130
7.199
686,899
-0.14(-1.89%)
Dec 02, 2019
7.460
7.488
7.305
7.337
775,380
-0.12(-1.64%)
Nov 29, 2019
7.443
7.541
7.394
7.460
176,506
-0.05(-0.65%)
Nov 27, 2019
7.476
7.558
7.447
7.509
336,330
+0.05(+0.71%)
Nov 26, 2019
7.529
7.609
7.431
7.456
620,217
-0.10(-1.29%)
Nov 25, 2019
7.415
7.666
7.407
7.553
718,904
+0.19(+2.53%)
Nov 22, 2019
7.480
7.553
7.367
7.367
427,168
-0.08(-1.09%)
Nov 21, 2019
7.690
7.747
7.448
7.448
705,227
-0.23(-3.06%)
Nov 20, 2019
7.626
7.755
7.626
7.682
901,178
+0.00(+0.00%)
Nov 19, 2019
7.626
7.723
7.618
7.682
709,044
+0.07(+0.96%)
Nov 18, 2019
7.593
7.666
7.561
7.609
500,442
+0.02(+0.32%)
Nov 15, 2019
7.650
7.694
7.553
7.585
454,098
-0.02(-0.21%)
Nov 14, 2019
7.545
7.658
7.537
7.601
443,434
+0.06(+0.86%)
Nov 13, 2019
7.529
7.609
7.456
7.537
1,009,405
-0.04(-0.53%)
Nov 12, 2019
7.609
7.674
7.569
7.577
486,247
+0.00(+0.00%)
Nov 11, 2019
7.488
7.601
7.488
7.577
367,393
+0.03(+0.43%)
Nov 08, 2019
7.520
7.595
7.488
7.545
480,039
-0.02(-0.21%)
Nov 07, 2019
7.650
7.707
7.545
7.561
446,360
-0.01(-0.11%)
Nov 06, 2019
7.658
7.707
7.545
7.569
555,674
-0.09(-1.16%)
Nov 05, 2019
7.699
7.779
7.561
7.658
617,146
+0.04(+0.53%)
Nov 04, 2019
7.488
7.690
7.488
7.618
1,068,255
+0.18(+2.39%)
Nov 01, 2019
7.472
7.504
7.334
7.439
1,002,203
+0.03(+0.44%)
Oct 31, 2019
7.261
7.488
7.237
7.407
1,421,008
+0.19(+2.58%)
Oct 30, 2019
7.844
7.860
7.116
7.221
1,691,235
-0.91(-11.24%)
Oct 29, 2019
8.095
8.204
7.990
8.136
1,031,658
+0.00(+0.00%)
Oct 28, 2019
8.136
8.298
8.119
8.136
921,276
+0.02(+0.20%)
Oct 25, 2019
8.119
8.306
8.095
8.119
652,982
+0.00(+0.00%)
Oct 24, 2019
8.168
8.217
8.055
8.119
670,378
-0.05(-0.59%)
Oct 23, 2019
7.966
8.192
7.925
8.168
957,256
+0.19(+2.44%)
Oct 22, 2019
7.998
8.063
7.901
7.974
836,776
-0.06(-0.71%)
Oct 21, 2019
8.006
8.095
7.953
8.030
868,080
+0.11(+1.33%)
Oct 18, 2019
7.893
7.958
7.877
7.925
468,428
+0.04(+0.51%)
Oct 17, 2019
7.804
7.901
7.771
7.885
621,564
+0.12(+1.56%)
Oct 16, 2019
7.699
7.804
7.674
7.763
437,991
+0.03(+0.42%)
Oct 15, 2019
7.804
7.864
7.715
7.731
299,302
-0.07(-0.93%)
Oct 14, 2019
7.852
7.871
7.755
7.804
377,398
-0.09(-1.13%)
Oct 11, 2019
7.917
8.006
7.877
7.893
516,728
+0.10(+1.25%)
Oct 10, 2019
7.788
7.856
7.771
7.796
456,623
+0.03(+0.42%)
Oct 09, 2019
7.739
7.792
7.707
7.763
403,843
+0.08(+1.05%)
Oct 08, 2019
7.658
7.723
7.593
7.682
513,608
-0.07(-0.94%)
Oct 07, 2019
7.763
7.820
7.658
7.755
661,749
-0.08(-1.03%)
Oct 04, 2019
7.642
7.844
7.642
7.836
497,210
+0.17(+2.22%)
Oct 03, 2019
7.699
7.731
7.520
7.666
397,573
-0.10(-1.25%)
Oct 02, 2019
7.763
7.779
7.593
7.763
775,253
-0.06(-0.72%)
Oct 01, 2019
8.022
8.160
7.820
7.820
622,233
-0.17(-2.13%)
Sep 30, 2019
8.030
8.111
7.925
7.990
640,232
-0.04(-0.50%)
Sep 27, 2019
7.982
8.103
7.958
8.030
445,327
+0.08(+1.02%)
Sep 26, 2019
7.966
8.034
7.848
7.949
347,655
-0.04(-0.51%)
Sep 25, 2019
7.820
8.038
7.820
7.990
510,014
+0.19(+2.39%)
Sep 24, 2019
7.909
8.006
7.796
7.804
702,005
-0.11(-1.43%)
Sep 23, 2019
7.796
7.949
7.771
7.917
781,536
+0.12(+1.56%)
Sep 20, 2019
7.828
7.869
7.731
7.796
1,732,022
+0.04(+0.52%)
Sep 19, 2019
7.828
7.844
7.715
7.755
761,200
+0.01(+0.10%)
Sep 18, 2019
7.852
7.877
7.666
7.747
676,363
-0.11(-1.44%)
Sep 17, 2019
7.860
7.917
7.796
7.860
620,703
-0.07(-0.92%)
Sep 16, 2019
8.079
8.079
7.885
7.933
533,072
-0.19(-2.29%)
Sep 13, 2019
8.225
8.276
8.051
8.119
663,235
-0.03(-0.40%)
Sep 12, 2019
8.128
8.192
7.982
8.152
599,825
+0.04(+0.50%)
Sep 11, 2019
8.047
8.111
7.909
8.111
530,459
+0.12(+1.52%)
Sep 10, 2019
7.731
8.087
7.658
7.990
905,997
+0.27(+3.46%)
Sep 09, 2019
7.553
7.723
7.533
7.723
805,919
+0.19(+2.47%)
Sep 06, 2019
7.520
7.585
7.448
7.537
492,640
+0.02(+0.22%)
Sep 05, 2019
7.569
7.654
7.468
7.520
730,568
+0.08(+1.09%)
Sep 04, 2019
7.383
7.516
7.334
7.439
595,909
+0.15(+2.11%)
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.