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
Exfo Inc
(NQ:
EXFO
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2014
4.420
4.400
4.400
4.400
10,800
+0.00(+0.00%)
Aug 28, 2014
4.350
4.450
4.350
4.400
10,674
+0.05(+1.15%)
Aug 27, 2014
4.360
4.400
4.320
4.350
8,953
-0.01(-0.23%)
Aug 26, 2014
4.390
4.390
4.350
4.360
8,639
-0.05(-1.13%)
Aug 25, 2014
4.380
4.460
4.320
4.410
11,543
+0.03(+0.78%)
Aug 22, 2014
4.320
4.370
4.320
4.376
3,234
+0.01(+0.14%)
Aug 21, 2014
4.380
4.420
4.330
4.370
3,919
-0.04(-0.91%)
Aug 20, 2014
4.410
4.420
4.380
4.410
9,481
-0.02(-0.45%)
Aug 19, 2014
4.380
4.500
4.380
4.430
5,076
+0.03(+0.68%)
Aug 18, 2014
4.390
4.490
4.380
4.400
13,352
-0.03(-0.74%)
Aug 15, 2014
4.490
4.490
4.410
4.433
1,632
+0.03(+0.74%)
Aug 14, 2014
4.500
4.527
4.370
4.400
12,879
-0.02(-0.45%)
Aug 13, 2014
4.420
4.480
4.420
4.420
5,594
+0.00(+0.00%)
Aug 12, 2014
4.420
4.470
4.400
4.420
3,267
-0.04(-0.79%)
Aug 11, 2014
4.421
4.460
4.400
4.455
6,747
+0.01(+0.33%)
Aug 08, 2014
4.390
4.490
4.390
4.440
13,238
+0.05(+1.14%)
Aug 07, 2014
4.670
4.670
4.340
4.390
14,228
-0.22(-4.77%)
Aug 06, 2014
4.530
4.650
4.520
4.610
9,080
+0.01(+0.22%)
Aug 05, 2014
4.620
4.620
4.470
4.600
8,077
-0.02(-0.43%)
Aug 04, 2014
4.560
4.630
4.449
4.620
4,505
+0.03(+0.65%)
Aug 01, 2014
4.510
4.670
4.510
4.590
16,120
+0.08(+1.66%)
Jul 31, 2014
4.600
4.730
4.515
4.515
28,875
-0.05(-0.99%)
Jul 30, 2014
4.480
4.750
4.480
4.560
76,376
+0.01(+0.22%)
Jul 29, 2014
4.380
4.570
4.360
4.550
20,101
+0.20(+4.60%)
Jul 28, 2014
4.460
4.460
4.320
4.350
19,934
-0.18(-3.97%)
Jul 25, 2014
4.530
4.600
4.500
4.530
15,025
+0.04(+0.83%)
Jul 24, 2014
4.510
4.600
4.470
4.493
3,591
+0.03(+0.73%)
Jul 23, 2014
4.600
4.600
4.420
4.460
19,070
-0.16(-3.46%)
Jul 22, 2014
4.755
4.755
4.560
4.620
3,450
-0.08(-1.70%)
Jul 21, 2014
4.700
4.730
4.700
4.700
14,061
+0.00(+0.00%)
Jul 18, 2014
4.710
4.720
4.640
4.700
7,627
-0.01(-0.21%)
Jul 17, 2014
4.580
4.760
4.580
4.710
37,973
+0.08(+1.73%)
Jul 16, 2014
4.610
4.660
4.580
4.630
16,894
-0.01(-0.22%)
Jul 15, 2014
4.590
4.650
4.580
4.640
3,147
-0.10(-2.11%)
Jul 14, 2014
4.820
4.820
4.670
4.740
4,003
-0.04(-0.84%)
Jul 11, 2014
4.650
4.800
4.620
4.780
22,062
+0.12(+2.58%)
Jul 10, 2014
4.630
4.680
4.570
4.660
3,743
+0.03(+0.65%)
Jul 09, 2014
4.690
4.690
4.600
4.630
4,649
-0.01(-0.22%)
Jul 08, 2014
4.710
4.710
4.620
4.640
12,651
-0.04(-0.85%)
Jul 07, 2014
4.660
4.740
4.600
4.680
14,207
-0.09(-1.89%)
Jul 03, 2014
4.760
4.770
4.770
4.770
5,000
+0.02(+0.42%)
Jul 02, 2014
4.760
4.820
4.700
4.750
32,790
-0.05(-1.04%)
Jul 01, 2014
4.800
4.820
4.690
4.800
10,395
+0.00(+0.00%)
Jun 30, 2014
4.790
4.815
4.610
4.800
79,246
-0.05(-1.03%)
Jun 27, 2014
4.900
4.900
4.650
4.850
16,467
-0.01(-0.21%)
Jun 26, 2014
4.800
4.980
4.590
4.860
172,206
+0.28(+6.11%)
Jun 25, 2014
4.370
4.610
4.370
4.580
30,467
+0.20(+4.57%)
Jun 24, 2014
4.430
4.480
4.370
4.380
22,439
+0.02(+0.46%)
Jun 23, 2014
4.360
4.460
4.350
4.360
20,997
+0.09(+2.11%)
Jun 20, 2014
4.390
4.540
4.270
4.270
57,203
-0.21(-4.69%)
Jun 19, 2014
4.410
4.530
4.410
4.480
21,848
+0.05(+1.13%)
Jun 18, 2014
4.430
4.450
4.380
4.430
12,369
+0.01(+0.23%)
Jun 17, 2014
4.420
4.470
4.360
4.420
10,810
-0.01(-0.23%)
Jun 16, 2014
4.440
4.480
4.418
4.430
11,350
-0.01(-0.23%)
Jun 13, 2014
4.459
4.530
4.410
4.440
8,260
-0.01(-0.22%)
Jun 12, 2014
4.560
4.590
4.450
4.450
10,175
-0.15(-3.26%)
Jun 11, 2014
4.490
4.650
4.490
4.600
8,543
-0.11(-2.34%)
Jun 10, 2014
4.750
4.750
4.590
4.710
26,392
+0.18(+3.97%)
Jun 06, 2014
4.410
4.580
4.410
4.530
23,351
+0.18(+4.14%)
Jun 05, 2014
4.390
4.450
4.350
4.350
7,438
-0.08(-1.81%)
Jun 04, 2014
4.220
4.440
4.210
4.430
33,863
+0.24(+5.73%)
Jun 03, 2014
4.220
4.260
4.190
4.190
10,512
-0.07(-1.64%)
Jun 02, 2014
4.270
4.290
4.250
4.260
9,760
+0.01(+0.24%)
May 30, 2014
4.250
4.250
4.190
4.250
12,359
+0.03(+0.71%)
May 29, 2014
4.300
4.300
4.190
4.220
26,156
-0.07(-1.63%)
May 28, 2014
4.260
4.300
4.260
4.290
10,460
+0.05(+1.18%)
May 27, 2014
4.250
4.330
4.240
4.240
38,325
-0.03(-0.70%)
May 23, 2014
4.230
4.270
4.270
4.270
5,800
-0.03(-0.70%)
May 22, 2014
4.310
4.310
4.300
4.300
2,655
-0.04(-0.92%)
May 21, 2014
4.300
4.340
4.280
4.340
12,472
+0.04(+0.93%)
May 20, 2014
4.320
4.350
4.290
4.300
34,304
-0.12(-2.71%)
May 19, 2014
4.300
4.450
4.170
4.420
31,480
+0.08(+1.83%)
May 16, 2014
4.340
4.350
4.333
4.340
4,652
-0.02(-0.45%)
May 15, 2014
4.341
4.400
4.333
4.360
5,985
+0.01(+0.23%)
May 14, 2014
4.340
4.380
4.320
4.350
18,299
-0.07(-1.58%)
May 13, 2014
4.450
4.450
4.340
4.420
7,862
-0.00(-0.00%)
May 12, 2014
4.420
4.440
4.380
4.420
7,426
-0.01(-0.22%)
May 09, 2014
4.450
4.480
4.360
4.430
63,999
+0.02(+0.45%)
May 08, 2014
4.430
4.480
4.410
4.410
10,373
-0.04(-0.90%)
May 07, 2014
4.460
4.470
4.410
4.450
40,723
-0.09(-1.98%)
May 06, 2014
4.640
4.640
4.420
4.540
17,285
-0.06(-1.30%)
May 05, 2014
4.440
4.600
4.440
4.600
10,431
+0.09(+2.00%)
May 02, 2014
4.560
4.560
4.450
4.510
15,960
+0.00(+0.00%)
May 01, 2014
4.480
4.510
4.410
4.510
50,216
-0.03(-0.66%)
Apr 30, 2014
4.550
4.550
4.460
4.540
19,779
+0.00(+0.00%)
Apr 29, 2014
4.610
4.610
4.490
4.540
45,784
-0.10(-2.16%)
Apr 28, 2014
4.620
4.740
4.490
4.640
48,679
-0.01(-0.22%)
Apr 25, 2014
4.810
4.820
4.650
4.650
31,919
-0.17(-3.63%)
Apr 24, 2014
4.770
4.850
4.770
4.825
11,340
+0.03(+0.52%)
Apr 23, 2014
4.850
4.850
4.750
4.800
36,023
-0.09(-1.84%)
Apr 22, 2014
4.900
4.910
4.770
4.890
58,168
+0.00(+0.00%)
Apr 21, 2014
4.920
4.920
4.810
4.890
58,795
-0.05(-1.01%)
Apr 17, 2014
4.920
4.940
4.940
4.940
29,300
+0.02(+0.41%)
Apr 16, 2014
4.990
5.030
4.900
4.920
78,758
-0.08(-1.60%)
Apr 15, 2014
5.110
5.110
5.000
5.000
42,256
-0.14(-2.72%)
Apr 14, 2014
5.030
5.160
5.030
5.140
34,635
+0.02(+0.39%)
Apr 11, 2014
5.100
5.150
5.040
5.120
13,841
+0.00(+0.00%)
Apr 10, 2014
5.080
5.140
5.080
5.120
16,932
-0.03(-0.58%)
Apr 09, 2014
5.040
5.151
5.040
5.150
13,483
+0.10(+1.98%)
Apr 08, 2014
5.060
5.150
5.030
5.050
20,829
+0.00(+0.06%)
Apr 07, 2014
5.140
5.140
5.010
5.047
41,106
-0.01(-0.26%)
Apr 04, 2014
5.080
5.150
5.050
5.060
38,333
+0.00(+0.00%)
Apr 03, 2014
5.120
5.120
5.040
5.060
21,940
-0.01(-0.20%)
Apr 02, 2014
5.140
5.140
5.000
5.070
115,595
-0.03(-0.59%)
Apr 01, 2014
4.940
5.150
4.900
5.100
152,076
+0.16(+3.24%)
Mar 31, 2014
4.900
4.980
4.900
4.940
152,664
+0.00(+0.00%)
Mar 28, 2014
4.900
4.988
4.870
4.940
24,272
+0.02(+0.41%)
Mar 27, 2014
5.200
5.200
4.900
4.920
164,904
-0.23(-4.47%)
Mar 26, 2014
4.750
5.180
4.730
5.150
480,732
+0.53(+11.47%)
Mar 25, 2014
4.640
4.690
4.590
4.620
52,405
+0.01(+0.22%)
Mar 24, 2014
4.650
4.690
4.610
4.610
42,429
-0.11(-2.33%)
Mar 21, 2014
4.700
4.780
4.670
4.720
20,730
-0.02(-0.42%)
Mar 20, 2014
4.660
4.740
4.659
4.740
22,654
+0.08(+1.72%)
Mar 19, 2014
4.690
4.710
4.660
4.660
12,012
-0.06(-1.27%)
Mar 18, 2014
4.742
4.750
4.700
4.720
20,569
-0.02(-0.42%)
Mar 17, 2014
4.770
4.770
4.670
4.740
17,558
+0.01(+0.21%)
Mar 14, 2014
4.710
4.750
4.660
4.730
22,402
-0.02(-0.42%)
Mar 13, 2014
4.710
4.790
4.700
4.750
20,565
+0.00(+0.00%)
Mar 12, 2014
4.750
4.790
4.720
4.750
21,138
-0.03(-0.63%)
Mar 11, 2014
4.817
4.860
4.760
4.780
21,299
-0.06(-1.24%)
Mar 10, 2014
4.850
4.875
4.720
4.840
40,630
-0.03(-0.62%)
Mar 07, 2014
4.740
4.960
4.710
4.870
130,411
+0.11(+2.31%)
Mar 06, 2014
4.760
4.810
4.710
4.760
15,729
+0.00(+0.00%)
Mar 05, 2014
4.490
4.980
4.470
4.760
115,428
+0.31(+7.06%)
Mar 04, 2014
4.300
4.480
4.300
4.446
24,586
+0.13(+2.91%)
Mar 03, 2014
4.460
4.460
4.320
4.320
15,604
-0.14(-3.14%)
Feb 28, 2014
4.440
4.470
4.440
4.460
21,570
+0.03(+0.79%)
Feb 27, 2014
4.380
4.449
4.380
4.425
4,579
+0.03(+0.57%)
Feb 26, 2014
4.340
4.410
4.320
4.400
27,112
+0.03(+0.69%)
Feb 25, 2014
4.400
4.420
4.370
4.370
19,500
-0.04(-0.91%)
Feb 24, 2014
4.410
4.470
4.390
4.410
34,313
+0.00(+0.00%)
Feb 21, 2014
4.400
4.440
4.352
4.410
59,968
-0.01(-0.23%)
Feb 20, 2014
4.450
4.450
4.350
4.420
24,275
-0.06(-1.34%)
Feb 19, 2014
4.480
4.510
4.440
4.480
34,441
-0.05(-1.10%)
Feb 18, 2014
4.410
4.570
4.410
4.530
27,276
+0.04(+0.89%)
Feb 14, 2014
4.520
4.490
4.490
4.490
20,400
-0.05(-1.10%)
Feb 13, 2014
4.540
4.540
4.420
4.540
13,649
+0.01(+0.24%)
Feb 12, 2014
4.200
4.529
4.200
4.529
49,703
+0.30(+7.08%)
Feb 11, 2014
4.140
4.250
4.140
4.230
20,570
+0.04(+0.95%)
Feb 10, 2014
4.420
4.420
4.130
4.190
86,035
-0.20(-4.56%)
Feb 07, 2014
4.390
4.390
4.350
4.390
50,030
+0.05(+1.15%)
Feb 06, 2014
4.260
4.368
4.260
4.340
11,489
+0.05(+1.17%)
Feb 05, 2014
4.260
4.340
4.260
4.290
20,016
-0.02(-0.50%)
Feb 04, 2014
4.320
4.352
4.240
4.311
39,600
-0.07(-1.57%)
Feb 03, 2014
4.410
4.410
4.300
4.380
34,924
-0.02(-0.45%)
Jan 31, 2014
4.450
4.450
4.250
4.400
56,220
-0.07(-1.57%)
Jan 30, 2014
4.390
4.470
4.300
4.470
85,423
+0.08(+1.82%)
Jan 29, 2014
4.450
4.450
4.390
4.390
42,604
-0.06(-1.35%)
Jan 28, 2014
4.380
4.450
4.300
4.450
68,832
+0.04(+0.91%)
Jan 27, 2014
4.400
4.430
4.324
4.410
74,431
+0.01(+0.20%)
Jan 24, 2014
4.480
4.480
4.350
4.401
48,885
-0.06(-1.32%)
Jan 23, 2014
4.350
4.460
4.315
4.460
45,006
+0.08(+1.83%)
Jan 22, 2014
4.320
4.380
4.280
4.380
77,280
+0.08(+1.86%)
Jan 21, 2014
4.100
4.310
4.080
4.300
146,919
-0.04(-0.92%)
Jan 17, 2014
4.280
4.340
4.340
4.340
34,400
+0.01(+0.23%)
Jan 16, 2014
4.300
4.410
4.300
4.330
113,526
-0.03(-0.69%)
Jan 15, 2014
4.340
4.410
4.320
4.360
147,902
+0.02(+0.46%)
Jan 14, 2014
4.100
4.450
4.100
4.340
178,113
+0.20(+4.83%)
Jan 13, 2014
4.120
4.200
4.120
4.140
53,629
+0.01(+0.24%)
Jan 10, 2014
4.190
4.190
4.120
4.130
277,429
-0.12(-2.82%)
Jan 09, 2014
4.500
4.500
3.960
4.250
390,881
-0.55(-11.46%)
Jan 08, 2014
4.860
4.860
4.760
4.800
30,142
-0.02(-0.41%)
Jan 07, 2014
4.900
4.900
4.810
4.820
84,175
-0.05(-1.03%)
Jan 06, 2014
4.870
4.900
4.840
4.870
33,524
+0.04(+0.83%)
Jan 03, 2014
4.940
4.940
4.811
4.830
49,338
-0.17(-3.40%)
Jan 02, 2014
4.790
5.000
4.750
5.000
67,595
+0.24(+5.04%)
Dec 31, 2013
5.000
4.760
4.760
4.760
117,500
-0.19(-3.84%)
Dec 30, 2013
5.000
5.000
4.870
4.950
44,894
-0.05(-1.00%)
Dec 27, 2013
4.870
5.000
4.850
5.000
71,162
+0.13(+2.67%)
Dec 26, 2013
4.890
4.989
4.820
4.870
17,490
-0.01(-0.20%)
Dec 24, 2013
4.810
4.960
4.790
4.880
13,374
+0.02(+0.41%)
Dec 23, 2013
4.810
4.860
4.750
4.860
51,364
+0.03(+0.62%)
Dec 20, 2013
4.900
4.900
4.700
4.830
58,826
-0.17(-3.40%)
Dec 19, 2013
4.830
5.000
4.691
5.000
39,825
+0.18(+3.73%)
Dec 18, 2013
4.800
4.830
4.800
4.820
17,615
+0.00(+0.00%)
Dec 17, 2013
4.850
4.857
4.770
4.820
21,615
-0.03(-0.62%)
Dec 16, 2013
4.840
4.909
4.800
4.850
19,785
+0.04(+0.83%)
Dec 13, 2013
4.750
4.840
4.750
4.810
11,042
+0.01(+0.21%)
Dec 12, 2013
4.840
4.960
4.770
4.800
23,088
-0.02(-0.41%)
Dec 11, 2013
5.060
5.060
4.730
4.820
104,761
-0.18(-3.60%)
Dec 10, 2013
4.970
5.040
4.950
5.000
36,419
+0.00(+0.00%)
Dec 09, 2013
5.050
5.056
4.970
5.000
36,328
-0.08(-1.57%)
Dec 06, 2013
5.080
5.130
5.080
5.080
0
+0.05(+0.99%)
Dec 05, 2013
5.070
5.150
5.010
5.030
0
-0.12(-2.33%)
Dec 04, 2013
5.130
5.220
5.050
5.150
0
-0.04(-0.78%)
Dec 03, 2013
5.350
5.350
5.100
5.190
0
-0.13(-2.44%)
Dec 02, 2013
5.440
5.440
5.140
5.320
0
-0.06(-1.12%)
Nov 29, 2013
5.500
5.530
5.340
5.380
0
-0.03(-0.55%)
Nov 27, 2013
4.970
5.420
4.960
5.410
0
+0.45(+9.08%)
Nov 26, 2013
4.950
5.000
4.750
4.960
0
-0.00(-0.01%)
Nov 25, 2013
5.000
5.060
4.950
4.960
0
-0.08(-1.59%)
Nov 22, 2013
5.030
5.150
5.030
5.040
0
-0.02(-0.40%)
Nov 21, 2013
5.040
5.060
4.990
5.060
0
+0.02(+0.40%)
Nov 20, 2013
5.060
5.081
5.010
5.040
0
-0.04(-0.79%)
Nov 19, 2013
5.130
5.160
5.070
5.080
0
-0.09(-1.74%)
Nov 18, 2013
5.150
5.200
5.150
5.170
0
-0.04(-0.77%)
Nov 15, 2013
5.240
5.308
5.130
5.210
0
-0.07(-1.33%)
Nov 14, 2013
5.210
5.344
5.170
5.280
0
+0.01(+0.19%)
Nov 12, 2013
5.050
5.370
5.050
5.270
0
+0.18(+3.54%)
Nov 11, 2013
5.100
5.220
5.060
5.090
0
+0.05(+0.99%)
Nov 08, 2013
5.010
5.080
4.990
5.040
0
-0.01(-0.20%)
Nov 07, 2013
5.300
5.300
5.040
5.050
0
-0.25(-4.72%)
Nov 06, 2013
5.470
5.470
5.250
5.300
0
-0.06(-1.14%)
Nov 05, 2013
5.600
5.610
5.361
5.361
0
-0.23(-4.10%)
Nov 04, 2013
5.720
5.720
5.540
5.590
0
-0.01(-0.18%)
Nov 01, 2013
5.650
5.650
5.550
5.600
0
+0.01(+0.18%)
Oct 31, 2013
5.520
5.630
5.460
5.590
0
+0.03(+0.54%)
Oct 30, 2013
5.600
5.630
5.500
5.560
0
-0.02(-0.36%)
Oct 29, 2013
5.700
5.700
5.552
5.580
0
-0.04(-0.71%)
Oct 28, 2013
5.800
5.800
5.500
5.620
0
+0.12(+2.18%)
Oct 25, 2013
5.670
5.670
5.490
5.500
0
-0.05(-0.90%)
Oct 24, 2013
5.690
5.690
5.390
5.550
0
+0.05(+0.91%)
Oct 23, 2013
5.640
5.640
5.400
5.500
0
+0.00(+0.00%)
Oct 22, 2013
6.140
6.140
5.400
5.500
0
-0.20(-3.51%)
Oct 21, 2013
6.100
6.100
5.640
5.700
0
+0.07(+1.24%)
Oct 18, 2013
5.680
5.700
5.480
5.630
239,956
+0.10(+1.81%)
Oct 17, 2013
5.900
5.900
5.480
5.530
0
+0.00(+0.00%)
Oct 16, 2013
5.880
5.880
5.500
5.530
0
+0.28(+5.33%)
Oct 15, 2013
5.360
5.480
5.240
5.250
0
-0.10(-1.87%)
Oct 14, 2013
5.300
5.500
5.300
5.350
0
+0.06(+1.13%)
Oct 11, 2013
5.070
5.390
4.940
5.290
0
+0.19(+3.73%)
Oct 10, 2013
5.260
5.260
5.070
5.100
0
-0.04(-0.78%)
Oct 09, 2013
5.350
5.360
5.140
5.140
0
-0.34(-6.20%)
Oct 08, 2013
5.497
5.497
5.270
5.480
3,600
-0.02(-0.36%)
Oct 07, 2013
5.390
5.540
5.390
5.500
0
+0.00(+0.00%)
Oct 04, 2013
5.271
5.500
5.271
5.500
0
+0.08(+1.48%)
Oct 03, 2013
5.409
5.430
5.350
5.420
0
+0.08(+1.50%)
Oct 02, 2013
5.320
5.340
5.300
5.340
0
+0.03(+0.56%)
Oct 01, 2013
5.341
5.415
5.310
5.310
0
-0.13(-2.39%)
Sep 27, 2013
5.251
5.470
5.250
5.440
0
+0.10(+1.87%)
Sep 26, 2013
5.300
5.360
5.250
5.340
0
+0.02(+0.38%)
Sep 25, 2013
5.420
5.400
5.280
5.320
0
-0.08(-1.48%)
Sep 24, 2013
5.340
5.410
5.330
5.400
0
+0.20(+3.85%)
Sep 23, 2013
5.420
5.490
5.200
5.200
0
-0.20(-3.70%)
Sep 20, 2013
5.380
5.490
5.350
5.400
0
+0.10(+1.89%)
Sep 19, 2013
5.280
5.380
5.240
5.300
0
+0.06(+1.15%)
Sep 18, 2013
5.230
5.310
5.210
5.240
0
+0.01(+0.19%)
Sep 17, 2013
5.230
5.230
5.230
5.230
0
+0.06(+1.16%)
Sep 16, 2013
5.168
5.170
5.168
5.170
0
+0.00(+0.00%)
Sep 13, 2013
5.240
5.245
5.140
5.170
0
+0.04(+0.78%)
Sep 12, 2013
5.051
5.220
5.051
5.130
0
+0.00(+0.00%)
Sep 11, 2013
5.110
5.152
5.090
5.130
0
+0.02(+0.39%)
Sep 10, 2013
5.000
5.130
5.000
5.110
0
+0.04(+0.79%)
Sep 09, 2013
5.000
5.080
5.000
5.070
0
+0.13(+2.63%)
Sep 06, 2013
4.700
4.979
4.690
4.940
0
+0.31(+6.70%)
Sep 05, 2013
4.650
4.650
4.550
4.630
0
+0.00(+0.00%)
Sep 04, 2013
4.480
4.659
4.480
4.630
0
+0.17(+3.81%)
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.