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
Horizon Bancorp
(NQ:
HBNC
)
12.22
+0.15 (+1.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2014
7.246
7.272
7.272
7.272
62,442
+0.02(+0.23%)
Aug 28, 2014
7.173
7.255
7.255
7.255
42,485
+0.00(+0.00%)
Aug 27, 2014
7.114
7.272
7.104
7.255
35,232
-0.02(-0.27%)
Aug 26, 2014
7.223
7.298
7.196
7.275
42,558
+0.06(+0.77%)
Aug 25, 2014
7.292
7.292
7.219
7.219
18,333
-0.05(-0.68%)
Aug 22, 2014
7.249
7.239
7.193
7.269
28,306
+0.03(+0.41%)
Aug 21, 2014
7.164
7.265
7.141
7.239
44,206
+0.04(+0.59%)
Aug 20, 2014
7.192
7.192
7.164
7.196
27,575
-0.05(-0.72%)
Aug 19, 2014
7.210
7.298
7.210
7.249
50,965
+0.03(+0.36%)
Aug 18, 2014
7.226
7.295
7.124
7.223
81,166
+0.06(+0.82%)
Aug 15, 2014
7.246
7.246
7.157
7.164
50,054
-0.02(-0.32%)
Aug 14, 2014
7.177
7.200
7.157
7.187
9,613
+0.02(+0.27%)
Aug 13, 2014
7.111
7.206
7.111
7.167
36,938
+0.01(+0.09%)
Aug 12, 2014
7.265
7.265
7.121
7.160
45,899
-0.15(-2.07%)
Aug 11, 2014
7.262
7.364
7.256
7.311
36,493
+0.05(+0.63%)
Aug 08, 2014
7.236
7.301
7.226
7.265
35,510
+0.04(+0.55%)
Aug 07, 2014
7.242
7.292
7.210
7.226
83,097
+0.00(+0.05%)
Aug 06, 2014
7.144
7.301
7.141
7.223
147,522
+0.08(+1.10%)
Aug 05, 2014
7.091
7.177
7.091
7.144
71,166
+0.05(+0.65%)
Aug 04, 2014
7.022
7.131
7.022
7.098
97,410
+0.07(+0.98%)
Aug 01, 2014
7.022
7.081
6.980
7.029
64,669
+0.03(+0.42%)
Jul 31, 2014
6.976
7.032
6.960
6.999
129,368
-0.01(-0.09%)
Jul 30, 2014
6.967
7.039
6.963
7.006
67,444
+0.08(+1.19%)
Jul 29, 2014
6.967
7.006
6.911
6.924
38,918
-0.02(-0.33%)
Jul 28, 2014
6.953
6.993
6.947
6.947
40,889
+0.02(+0.33%)
Jul 25, 2014
6.891
7.009
6.891
6.924
57,392
-0.03(-0.38%)
Jul 24, 2014
7.003
7.180
6.904
6.950
147,580
+0.09(+1.24%)
Jul 23, 2014
6.829
6.884
6.799
6.865
58,641
+0.05(+0.77%)
Jul 22, 2014
6.806
6.861
6.779
6.812
31,693
+0.03(+0.48%)
Jul 21, 2014
6.818
6.842
6.763
6.779
19,622
-0.06(-0.91%)
Jul 18, 2014
6.760
6.871
6.760
6.842
60,081
+0.06(+0.82%)
Jul 17, 2014
6.812
6.884
6.776
6.786
68,741
-0.08(-1.20%)
Jul 16, 2014
6.950
6.950
6.812
6.868
58,945
-0.02(-0.33%)
Jul 15, 2014
7.091
7.091
6.848
6.891
93,347
-0.18(-2.60%)
Jul 14, 2014
7.081
7.147
6.901
7.075
46,259
+0.06(+0.84%)
Jul 11, 2014
7.032
7.042
6.947
7.016
29,743
+0.00(+0.00%)
Jul 10, 2014
7.039
7.065
6.858
7.016
76,837
-0.15(-2.11%)
Jul 09, 2014
7.154
7.206
7.141
7.167
30,971
+0.03(+0.46%)
Jul 08, 2014
7.157
7.252
7.072
7.134
86,661
-0.03(-0.37%)
Jul 07, 2014
7.255
7.393
7.157
7.160
53,770
-0.10(-1.31%)
Jul 03, 2014
7.269
7.255
7.255
7.255
27,413
+0.02(+0.32%)
Jul 02, 2014
7.374
7.374
7.190
7.232
22,936
-0.04(-0.59%)
Jul 01, 2014
7.177
7.393
6.986
7.275
62,396
+0.15(+2.07%)
Jun 30, 2014
7.127
7.140
7.016
7.127
68,050
-0.05(-0.68%)
Jun 27, 2014
6.997
7.180
6.984
7.176
234,618
+0.11(+1.62%)
Jun 26, 2014
6.866
7.062
6.860
7.062
90,900
+0.18(+2.56%)
Jun 25, 2014
6.870
6.987
6.788
6.886
107,422
-0.02(-0.24%)
Jun 24, 2014
6.958
7.030
6.873
6.902
104,404
-0.07(-0.98%)
Jun 23, 2014
7.033
7.098
6.919
6.971
58,446
-0.02(-0.23%)
Jun 20, 2014
7.007
7.098
6.935
6.987
152,441
+0.04(+0.52%)
Jun 19, 2014
6.948
7.013
6.938
6.951
39,911
-0.06(-0.84%)
Jun 18, 2014
7.056
7.072
6.919
7.010
88,565
-0.04(-0.56%)
Jun 17, 2014
6.948
7.088
6.919
7.049
81,002
+0.10(+1.46%)
Jun 16, 2014
7.065
7.105
6.857
6.948
53,773
-0.07(-0.93%)
Jun 13, 2014
7.111
7.278
6.974
7.013
94,405
-0.05(-0.74%)
Jun 12, 2014
6.945
7.304
6.928
7.065
166,371
-0.05(-0.69%)
Jun 11, 2014
7.108
7.382
6.902
7.114
99,798
-0.03(-0.41%)
Jun 10, 2014
7.069
7.198
7.069
7.144
41,480
+0.22(+3.11%)
Jun 06, 2014
6.804
7.082
6.801
6.928
72,854
+0.10(+1.48%)
Jun 05, 2014
6.651
6.834
6.595
6.827
61,633
+0.19(+2.90%)
Jun 04, 2014
6.589
6.715
6.563
6.635
64,734
+0.01(+0.10%)
Jun 03, 2014
6.684
6.801
6.592
6.628
93,204
-0.12(-1.79%)
Jun 02, 2014
6.977
6.977
6.723
6.749
73,290
-0.19(-2.68%)
May 30, 2014
7.209
7.251
6.921
6.935
192,105
-0.24(-3.41%)
May 29, 2014
7.160
7.281
7.097
7.180
66,193
+0.02(+0.23%)
May 28, 2014
7.105
7.245
7.098
7.163
90,630
+0.04(+0.55%)
May 27, 2014
7.016
7.161
7.016
7.124
66,040
+0.13(+1.82%)
May 23, 2014
6.736
6.997
6.997
6.997
103,264
+0.23(+3.43%)
May 22, 2014
6.609
6.765
6.511
6.765
61,520
+0.24(+3.65%)
May 21, 2014
6.445
6.592
6.400
6.527
102,896
+0.14(+2.20%)
May 20, 2014
6.517
6.635
6.325
6.387
82,841
-0.17(-2.59%)
May 19, 2014
6.530
6.609
6.498
6.556
31,733
-0.01(-0.15%)
May 16, 2014
6.524
6.566
6.480
6.566
26,241
+0.03(+0.40%)
May 15, 2014
6.609
6.690
6.511
6.540
62,948
-0.08(-1.28%)
May 14, 2014
6.873
6.938
6.618
6.625
129,316
-0.23(-3.29%)
May 13, 2014
6.994
7.082
6.850
6.850
65,948
-0.13(-1.82%)
May 12, 2014
6.706
7.007
6.706
6.977
143,558
+0.30(+4.45%)
May 09, 2014
6.628
6.723
6.622
6.680
136,734
+0.05(+0.74%)
May 08, 2014
6.628
6.733
6.602
6.631
54,178
+0.02(+0.35%)
May 07, 2014
6.553
6.706
6.527
6.609
129,683
+0.09(+1.35%)
May 06, 2014
6.533
6.628
6.465
6.520
209,467
-0.01(-0.15%)
May 05, 2014
6.507
6.631
6.507
6.530
74,763
-0.02(-0.30%)
May 02, 2014
6.592
6.674
6.543
6.550
62,473
-0.06(-0.84%)
May 01, 2014
6.524
6.729
6.485
6.605
127,048
+0.08(+1.25%)
Apr 30, 2014
6.537
6.602
6.449
6.524
122,872
-0.01(-0.10%)
Apr 29, 2014
6.602
6.729
6.524
6.530
37,527
-0.01(-0.20%)
Apr 28, 2014
6.511
6.625
6.478
6.543
51,059
+0.09(+1.36%)
Apr 25, 2014
6.579
6.713
6.398
6.455
134,969
-0.13(-1.93%)
Apr 24, 2014
6.811
6.951
6.573
6.582
39,951
-0.16(-2.42%)
Apr 23, 2014
7.062
7.291
6.746
6.746
53,053
-0.31(-4.39%)
Apr 22, 2014
7.167
7.333
7.020
7.056
38,541
-0.07(-0.92%)
Apr 21, 2014
7.219
7.346
7.085
7.121
173,854
-0.11(-1.53%)
Apr 17, 2014
6.951
7.232
7.232
7.232
75,073
+0.25(+3.60%)
Apr 16, 2014
7.134
7.238
6.981
6.981
37,352
-0.08(-1.20%)
Apr 15, 2014
7.251
7.288
7.020
7.065
21,743
-0.14(-1.90%)
Apr 14, 2014
7.209
7.258
7.118
7.202
35,744
+0.08(+1.19%)
Apr 11, 2014
7.118
7.196
7.065
7.118
56,210
-0.05(-0.64%)
Apr 10, 2014
7.287
7.287
7.134
7.163
78,968
-0.11(-1.57%)
Apr 09, 2014
7.219
7.323
7.219
7.278
33,553
+0.06(+0.77%)
Apr 08, 2014
7.310
7.323
7.202
7.222
37,879
+0.01(+0.18%)
Apr 07, 2014
7.186
7.278
7.180
7.209
43,613
+0.01(+0.14%)
Apr 04, 2014
7.320
7.320
7.134
7.199
69,971
-0.06(-0.76%)
Apr 03, 2014
7.287
7.333
7.225
7.255
22,895
-0.07(-0.94%)
Apr 02, 2014
7.284
7.375
7.238
7.323
67,740
-0.01(-0.13%)
Apr 01, 2014
7.219
7.336
7.210
7.333
35,004
+0.10(+1.35%)
Mar 31, 2014
7.161
7.307
7.161
7.236
64,709
+0.08(+1.18%)
Mar 28, 2014
7.122
7.231
7.112
7.151
48,919
+0.04(+0.55%)
Mar 27, 2014
7.177
7.193
7.098
7.112
47,099
-0.03(-0.45%)
Mar 26, 2014
7.284
7.301
7.145
7.145
45,874
-0.09(-1.21%)
Mar 25, 2014
7.226
7.437
7.226
7.232
24,689
+0.03(+0.41%)
Mar 24, 2014
7.275
7.275
7.148
7.203
30,715
-0.08(-1.11%)
Mar 21, 2014
7.177
7.372
7.145
7.284
139,328
+0.13(+1.82%)
Mar 20, 2014
7.041
7.161
7.041
7.154
73,220
+0.11(+1.57%)
Mar 19, 2014
7.226
7.265
6.966
7.044
145,483
-0.17(-2.30%)
Mar 18, 2014
7.151
7.268
7.128
7.210
33,551
+0.05(+0.73%)
Mar 17, 2014
7.112
7.206
7.112
7.158
14,367
+0.02(+0.23%)
Mar 14, 2014
7.145
7.174
7.128
7.141
28,735
+0.00(+0.05%)
Mar 13, 2014
7.002
7.151
7.002
7.138
63,481
+0.14(+2.00%)
Mar 12, 2014
7.041
7.128
6.917
6.999
88,142
-0.05(-0.74%)
Mar 11, 2014
7.213
7.291
7.002
7.050
153,767
-0.25(-3.38%)
Mar 10, 2014
7.294
7.340
7.219
7.297
56,044
+0.01(+0.13%)
Mar 07, 2014
7.330
7.362
7.229
7.288
19,057
+0.01(+0.18%)
Mar 06, 2014
7.226
7.275
7.226
7.275
15,747
+0.04(+0.58%)
Mar 05, 2014
7.414
7.414
7.210
7.232
49,646
-0.22(-2.92%)
Mar 04, 2014
7.119
7.531
7.119
7.450
109,084
+0.40(+5.67%)
Mar 03, 2014
6.908
7.080
6.908
7.050
49,670
-0.01(-0.14%)
Feb 28, 2014
7.119
7.174
6.982
7.060
76,253
-0.03(-0.41%)
Feb 27, 2014
7.005
7.089
7.005
7.089
38,721
-0.00(-0.05%)
Feb 26, 2014
7.067
7.210
7.015
7.093
24,165
+0.06(+0.78%)
Feb 25, 2014
7.119
7.119
7.008
7.037
17,012
-0.11(-1.50%)
Feb 24, 2014
7.239
7.294
7.080
7.145
39,447
-0.03(-0.36%)
Feb 21, 2014
7.154
7.381
7.076
7.171
103,501
+0.06(+0.82%)
Feb 20, 2014
7.177
7.177
6.989
7.112
55,170
-0.03(-0.45%)
Feb 19, 2014
6.956
7.216
6.849
7.145
59,585
+0.13(+1.90%)
Feb 18, 2014
6.787
7.012
6.706
7.012
58,923
+0.27(+4.00%)
Feb 14, 2014
6.719
6.742
6.742
6.742
108,388
+0.03(+0.39%)
Feb 13, 2014
6.576
6.798
6.576
6.716
22,327
+0.13(+1.97%)
Feb 12, 2014
6.625
6.645
6.576
6.586
31,485
-0.01(-0.15%)
Feb 11, 2014
6.560
6.664
6.560
6.596
35,940
+0.01(+0.20%)
Feb 10, 2014
6.664
6.690
6.560
6.583
45,532
-0.11(-1.60%)
Feb 07, 2014
6.697
6.810
6.609
6.690
56,454
-0.02(-0.34%)
Feb 06, 2014
6.690
6.774
6.612
6.713
59,176
+0.02(+0.29%)
Feb 05, 2014
6.690
7.112
6.638
6.693
102,704
-0.05(-0.67%)
Feb 04, 2014
6.943
7.078
6.554
6.739
108,868
-0.19(-2.67%)
Feb 03, 2014
6.947
7.463
6.820
6.924
88,367
-0.31(-4.22%)
Jan 31, 2014
7.197
7.388
7.174
7.229
125,432
-0.09(-1.24%)
Jan 30, 2014
7.369
7.408
7.246
7.320
44,503
+0.01(+0.09%)
Jan 29, 2014
6.960
7.466
6.960
7.314
53,261
-0.16(-2.13%)
Jan 28, 2014
7.340
7.482
7.307
7.473
106,738
+0.07(+1.01%)
Jan 27, 2014
7.197
7.440
6.956
7.398
109,207
+0.06(+0.80%)
Jan 24, 2014
7.356
7.382
7.146
7.340
138,447
-0.02(-0.22%)
Jan 23, 2014
7.577
7.710
7.249
7.356
222,864
-0.34(-4.43%)
Jan 22, 2014
7.694
7.758
7.612
7.697
67,296
+0.02(+0.30%)
Jan 21, 2014
7.583
7.697
7.518
7.674
59,989
+0.10(+1.37%)
Jan 17, 2014
7.658
7.570
7.570
7.570
72,361
-0.06(-0.81%)
Jan 16, 2014
7.661
7.684
7.632
7.632
25,837
-0.05(-0.59%)
Jan 15, 2014
7.625
7.755
7.625
7.677
25,243
+0.05(+0.68%)
Jan 14, 2014
7.642
7.707
7.518
7.625
82,516
+0.03(+0.34%)
Jan 13, 2014
7.642
7.779
7.479
7.599
56,035
-0.15(-1.93%)
Jan 10, 2014
7.885
7.944
7.661
7.749
35,722
-0.13(-1.65%)
Jan 09, 2014
7.924
7.924
7.823
7.879
55,878
+0.00(+0.04%)
Jan 08, 2014
8.106
8.106
7.814
7.875
64,057
-0.08(-1.02%)
Jan 07, 2014
7.914
8.031
7.830
7.957
64,167
+0.07(+0.95%)
Jan 06, 2014
8.027
8.038
7.823
7.882
28,254
-0.21(-2.57%)
Jan 03, 2014
8.103
8.187
8.051
8.090
30,582
+0.03(+0.32%)
Jan 02, 2014
8.262
8.262
8.064
8.064
27,127
-0.16(-1.97%)
Dec 31, 2013
8.281
8.226
8.226
8.226
53,578
-0.06(-0.78%)
Dec 30, 2013
8.407
8.407
8.168
8.291
46,684
-0.15(-1.72%)
Dec 27, 2013
8.450
8.527
8.367
8.437
60,921
+0.02(+0.23%)
Dec 26, 2013
8.404
8.637
8.227
8.417
99,844
+0.13(+1.60%)
Dec 24, 2013
8.146
8.298
8.146
8.285
32,545
+0.06(+0.75%)
Dec 23, 2013
8.094
8.226
8.000
8.223
112,637
+0.09(+1.15%)
Dec 20, 2013
7.897
8.191
7.893
8.129
252,906
+0.27(+3.46%)
Dec 19, 2013
7.893
7.919
7.858
7.858
15,156
-0.02(-0.25%)
Dec 18, 2013
7.631
7.890
7.631
7.877
70,168
+0.19(+2.53%)
Dec 17, 2013
7.660
7.725
7.563
7.683
18,595
+0.05(+0.72%)
Dec 16, 2013
7.538
7.667
7.538
7.628
33,374
+0.10(+1.33%)
Dec 13, 2013
7.466
7.544
7.466
7.528
18,898
+0.06(+0.78%)
Dec 12, 2013
7.496
7.509
7.457
7.470
31,982
+0.00(+0.04%)
Dec 11, 2013
7.486
7.560
7.441
7.466
107,596
-0.06(-0.86%)
Dec 10, 2013
7.473
7.596
7.437
7.531
68,510
+0.07(+0.91%)
Dec 09, 2013
7.567
7.596
7.454
7.463
55,674
-0.19(-2.49%)
Dec 06, 2013
7.528
7.664
7.454
7.654
0
+0.20(+2.69%)
Dec 05, 2013
7.454
7.660
7.389
7.454
0
+0.01(+0.13%)
Dec 04, 2013
7.437
7.521
7.405
7.444
0
-0.03(-0.35%)
Dec 03, 2013
7.602
7.602
7.454
7.470
0
+0.02(+0.26%)
Dec 02, 2013
7.599
7.599
7.437
7.450
0
-0.16(-2.04%)
Nov 29, 2013
7.538
7.615
7.512
7.606
0
+0.16(+2.08%)
Nov 27, 2013
7.408
7.454
7.402
7.450
0
+0.05(+0.66%)
Nov 26, 2013
7.466
7.509
7.357
7.402
0
-0.07(-0.95%)
Nov 25, 2013
7.408
7.534
7.324
7.473
0
+0.11(+1.54%)
Nov 22, 2013
7.098
7.405
7.069
7.360
0
+0.27(+3.88%)
Nov 21, 2013
7.033
7.088
7.007
7.085
30,337
+0.08(+1.11%)
Nov 20, 2013
7.066
7.082
7.004
7.007
0
+0.01(+0.09%)
Nov 19, 2013
7.030
7.091
6.988
7.001
25,429
+0.01(+0.19%)
Nov 18, 2013
6.972
7.179
6.972
6.988
0
-0.06(-0.87%)
Nov 15, 2013
7.004
7.088
6.959
7.049
0
-0.02(-0.23%)
Nov 14, 2013
7.108
7.143
6.956
7.066
0
+0.05(+0.64%)
Nov 13, 2013
6.875
7.020
6.829
7.020
0
+0.09(+1.31%)
Nov 12, 2013
7.062
7.085
6.875
6.930
0
-0.13(-1.79%)
Nov 11, 2013
7.033
7.133
6.907
7.056
0
+0.00(+0.05%)
Nov 08, 2013
6.826
7.114
6.826
7.053
0
+0.24(+3.51%)
Nov 07, 2013
6.968
6.968
6.791
6.813
44,497
-0.11(-1.59%)
Nov 06, 2013
7.001
7.001
6.920
6.923
28,583
-0.07(-1.02%)
Nov 05, 2013
6.999
7.001
6.968
6.994
0
-0.04(-0.55%)
Nov 04, 2013
7.108
7.130
7.011
7.033
75,348
-0.03(-0.46%)
Nov 01, 2013
7.007
7.179
6.985
7.066
0
+0.05(+0.64%)
Oct 31, 2013
7.214
7.274
6.988
7.020
0
-0.17(-2.38%)
Oct 30, 2013
7.350
7.366
7.188
7.192
67,521
-0.16(-2.16%)
Oct 29, 2013
7.395
7.402
7.166
7.350
0
+0.11(+1.52%)
Oct 28, 2013
7.208
7.276
7.120
7.240
0
+0.05(+0.67%)
Oct 25, 2013
7.324
7.324
7.182
7.192
0
-0.11(-1.51%)
Oct 24, 2013
7.240
7.408
7.214
7.302
122,097
+0.11(+1.53%)
Oct 23, 2013
7.250
7.256
7.175
7.192
0
-0.10(-1.42%)
Oct 22, 2013
7.276
7.308
7.211
7.295
47,834
+0.03(+0.36%)
Oct 21, 2013
7.337
7.337
7.198
7.269
82,424
-0.06(-0.88%)
Oct 18, 2013
7.298
7.369
7.163
7.334
76,604
+0.02(+0.22%)
Oct 17, 2013
7.353
7.454
7.272
7.318
45,264
-0.12(-1.61%)
Oct 16, 2013
7.069
7.450
7.062
7.437
114,010
+0.07(+1.01%)
Oct 15, 2013
7.428
7.454
7.350
7.363
63,442
-0.08(-1.13%)
Oct 14, 2013
7.373
7.489
7.373
7.447
86,524
+0.08(+1.05%)
Oct 11, 2013
7.120
7.373
7.120
7.369
0
+0.26(+3.59%)
Oct 10, 2013
7.056
7.140
7.056
7.114
72,082
+0.05(+0.78%)
Oct 09, 2013
6.994
7.112
6.985
7.059
0
+0.06(+0.92%)
Oct 08, 2013
7.091
7.272
6.972
6.994
102,169
-0.07(-1.05%)
Oct 07, 2013
7.208
7.285
7.017
7.069
0
-0.17(-2.41%)
Oct 04, 2013
7.036
7.247
7.020
7.243
0
+0.19(+2.66%)
Oct 03, 2013
7.227
7.230
7.011
7.056
0
-0.17(-2.33%)
Oct 02, 2013
7.279
7.312
7.146
7.224
81,650
-0.12(-1.67%)
Oct 01, 2013
7.486
7.572
7.285
7.347
46,037
-0.20(-2.70%)
Sep 30, 2013
7.570
7.580
7.515
7.551
0
-0.04(-0.51%)
Sep 27, 2013
7.618
7.728
7.554
7.589
0
-0.09(-1.14%)
Sep 26, 2013
7.790
7.825
7.554
7.677
57,841
-0.07(-0.96%)
Sep 25, 2013
7.696
7.806
7.667
7.751
19,077
+0.02(+0.29%)
Sep 24, 2013
7.580
7.802
7.580
7.728
41,984
+0.07(+0.88%)
Sep 23, 2013
7.435
7.748
7.365
7.661
150,244
+0.26(+3.57%)
Sep 20, 2013
7.316
7.452
7.287
7.397
0
+0.08(+1.10%)
Sep 19, 2013
7.400
7.429
7.307
7.316
0
-0.08(-1.13%)
Sep 18, 2013
7.332
7.435
7.265
7.400
0
+0.05(+0.74%)
Sep 17, 2013
7.249
7.381
7.249
7.345
0
+0.09(+1.20%)
Sep 16, 2013
7.291
7.361
7.187
7.258
0
+0.03(+0.45%)
Sep 13, 2013
7.213
7.384
7.181
7.226
0
+0.02(+0.22%)
Sep 12, 2013
7.297
7.394
7.210
7.210
0
-0.10(-1.32%)
Sep 11, 2013
7.371
7.397
7.213
7.307
0
-0.10(-1.30%)
Sep 10, 2013
7.403
7.423
7.268
7.403
80,681
+0.04(+0.52%)
Sep 09, 2013
7.101
7.378
6.975
7.365
0
+0.29(+4.14%)
Sep 06, 2013
7.172
7.291
6.975
7.072
0
-0.06(-0.90%)
Sep 05, 2013
7.114
7.249
6.953
7.136
0
+0.05(+0.68%)
Sep 04, 2013
7.075
7.197
6.962
7.088
0
+0.03(+0.36%)
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.