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
)
4.680
-0.120 (-2.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2022
4.529
4.565
4.430
4.430
608,717
-0.08(-1.80%)
Sep 29, 2022
4.592
4.601
4.470
4.511
639,443
-0.13(-2.73%)
Sep 28, 2022
4.574
4.692
4.520
4.638
581,131
+0.10(+2.19%)
Sep 27, 2022
4.610
4.683
4.511
4.538
661,602
-0.03(-0.59%)
Sep 26, 2022
4.620
4.692
4.547
4.565
807,886
-0.08(-1.75%)
Sep 23, 2022
4.737
4.755
4.556
4.647
1,065,918
-0.14(-3.02%)
Sep 22, 2022
4.864
4.909
4.791
4.791
525,216
-0.08(-1.67%)
Sep 21, 2022
4.981
5.008
4.873
4.873
550,847
-0.04(-0.74%)
Sep 20, 2022
4.990
4.990
4.873
4.909
708,436
-0.13(-2.51%)
Sep 19, 2022
4.873
5.035
4.864
5.035
1,120,622
+0.12(+2.39%)
Sep 16, 2022
4.800
4.918
4.728
4.918
1,994,324
+0.05(+0.93%)
Sep 15, 2022
4.846
4.936
4.832
4.873
918,328
+0.02(+0.37%)
Sep 14, 2022
4.999
4.999
4.809
4.855
906,170
-0.13(-2.54%)
Sep 13, 2022
5.180
5.198
4.945
4.981
693,524
-0.28(-5.33%)
Sep 12, 2022
5.325
5.329
5.216
5.261
587,316
+0.02(+0.34%)
Sep 09, 2022
5.090
5.243
5.090
5.243
968,126
+0.18(+3.57%)
Sep 08, 2022
5.072
5.081
4.986
5.062
538,432
-0.06(-1.23%)
Sep 07, 2022
5.062
5.162
5.017
5.126
680,646
+0.06(+1.25%)
Sep 06, 2022
5.198
5.279
4.995
5.062
755,240
-0.11(-2.10%)
Sep 02, 2022
5.361
5.373
5.162
5.171
887,735
-0.12(-2.22%)
Sep 01, 2022
5.325
5.325
5.252
5.288
663,411
-0.07(-1.35%)
Aug 31, 2022
5.514
5.529
5.343
5.361
817,558
-0.15(-2.79%)
Aug 30, 2022
5.641
5.677
5.496
5.514
530,257
-0.13(-2.24%)
Aug 29, 2022
5.650
5.686
5.609
5.641
422,309
-0.02(-0.32%)
Aug 26, 2022
5.912
5.930
5.650
5.659
772,465
-0.24(-4.13%)
Aug 25, 2022
5.858
5.921
5.799
5.903
761,215
+0.10(+1.79%)
Aug 24, 2022
5.871
5.880
5.772
5.799
701,135
-0.08(-1.37%)
Aug 23, 2022
5.826
5.906
5.826
5.880
512,940
+0.04(+0.77%)
Aug 22, 2022
5.969
6.005
5.817
5.835
613,714
-0.21(-3.40%)
Aug 19, 2022
6.157
6.157
6.014
6.040
622,687
-0.15(-2.45%)
Aug 18, 2022
6.112
6.215
6.049
6.192
800,724
+0.08(+1.32%)
Aug 17, 2022
6.210
6.246
6.094
6.112
865,503
-0.21(-3.25%)
Aug 16, 2022
6.282
6.326
6.228
6.318
683,429
+0.03(+0.43%)
Aug 15, 2022
6.219
6.318
6.192
6.291
541,265
+0.04(+0.72%)
Aug 12, 2022
6.175
6.255
6.152
6.246
683,876
+0.14(+2.34%)
Aug 11, 2022
6.005
6.166
6.005
6.103
662,839
+0.09(+1.49%)
Aug 10, 2022
5.951
6.054
5.880
6.014
812,053
+0.19(+3.22%)
Aug 09, 2022
5.951
5.991
5.763
5.826
1,306,770
-0.59(-9.19%)
Aug 08, 2022
6.434
6.487
6.407
6.416
465,168
+0.03(+0.42%)
Aug 05, 2022
6.318
6.398
6.300
6.389
356,942
+0.03(+0.42%)
Aug 04, 2022
6.389
6.460
6.326
6.362
480,018
-0.03(-0.42%)
Aug 03, 2022
6.353
6.434
6.313
6.389
388,800
+0.08(+1.27%)
Aug 02, 2022
6.407
6.452
6.291
6.309
422,278
-0.11(-1.67%)
Aug 01, 2022
6.344
6.487
6.295
6.416
487,548
+0.01(+0.14%)
Jul 29, 2022
6.416
6.416
6.313
6.407
703,865
+0.02(+0.28%)
Jul 28, 2022
6.452
6.487
6.367
6.389
578,882
-0.07(-1.11%)
Jul 27, 2022
6.326
6.505
6.313
6.460
437,960
+0.14(+2.26%)
Jul 26, 2022
6.273
6.344
6.233
6.318
342,192
+0.06(+1.00%)
Jul 25, 2022
6.300
6.349
6.228
6.255
402,308
+0.00(+0.00%)
Jul 22, 2022
6.362
6.398
6.201
6.255
449,201
-0.08(-1.27%)
Jul 21, 2022
6.326
6.335
6.237
6.335
303,195
-0.06(-0.98%)
Jul 20, 2022
6.309
6.416
6.291
6.398
403,475
+0.08(+1.27%)
Jul 19, 2022
6.085
6.335
6.085
6.318
416,243
+0.29(+4.90%)
Jul 18, 2022
5.987
6.085
5.987
6.023
486,118
+0.10(+1.66%)
Jul 15, 2022
5.898
5.969
5.763
5.924
530,359
+0.13(+2.16%)
Jul 14, 2022
5.808
5.808
5.714
5.799
500,718
-0.08(-1.37%)
Jul 13, 2022
5.871
5.902
5.763
5.880
502,459
-0.01(-0.15%)
Jul 12, 2022
5.862
6.005
5.826
5.889
527,965
+0.03(+0.46%)
Jul 11, 2022
5.853
5.898
5.826
5.862
512,719
+0.01(+0.15%)
Jul 08, 2022
5.844
5.920
5.781
5.853
523,094
+0.03(+0.46%)
Jul 07, 2022
5.737
5.862
5.737
5.826
695,786
+0.11(+1.88%)
Jul 06, 2022
5.826
5.889
5.683
5.719
445,010
-0.14(-2.44%)
Jul 05, 2022
5.826
5.906
5.683
5.862
728,259
-0.01(-0.15%)
Jul 01, 2022
5.835
5.901
5.755
5.871
492,434
+0.04(+0.61%)
Jun 30, 2022
5.808
5.862
5.737
5.835
442,798
-0.04(-0.61%)
Jun 29, 2022
6.040
6.076
5.844
5.871
497,757
-0.14(-2.38%)
Jun 28, 2022
6.210
6.282
6.005
6.014
417,583
-0.14(-2.32%)
Jun 27, 2022
6.121
6.219
6.085
6.157
595,778
+0.11(+1.77%)
Jun 24, 2022
6.014
6.179
5.996
6.049
959,109
+0.07(+1.20%)
Jun 23, 2022
5.987
6.067
5.933
5.978
476,463
-0.04(-0.74%)
Jun 22, 2022
5.978
6.139
5.969
6.023
1,040,858
+0.01(+0.15%)
Jun 21, 2022
5.933
6.076
5.893
6.014
880,242
+0.14(+2.44%)
Jun 17, 2022
5.799
5.898
5.728
5.871
1,016,047
+0.11(+1.86%)
Jun 16, 2022
5.942
5.978
5.728
5.763
1,040,047
-0.28(-4.59%)
Jun 15, 2022
6.005
6.139
5.993
6.040
719,217
+0.08(+1.35%)
Jun 14, 2022
5.960
6.067
5.898
5.960
697,802
-0.01(-0.15%)
Jun 13, 2022
6.246
6.246
5.947
5.969
900,049
-0.33(-5.25%)
Jun 10, 2022
6.389
6.452
6.282
6.300
693,404
-0.18(-2.76%)
Jun 09, 2022
6.496
6.545
6.447
6.478
483,152
-0.04(-0.68%)
Jun 08, 2022
6.612
6.612
6.514
6.523
622,737
-0.11(-1.62%)
Jun 07, 2022
6.496
6.662
6.492
6.630
665,118
+0.07(+1.09%)
Jun 06, 2022
6.568
6.626
6.487
6.559
584,445
+0.09(+1.38%)
Jun 03, 2022
6.460
6.541
6.434
6.469
560,920
+0.01(+0.14%)
Jun 02, 2022
6.425
6.496
6.398
6.460
730,847
+0.08(+1.26%)
Jun 01, 2022
6.675
6.693
6.362
6.380
1,169,547
-0.36(-5.30%)
May 31, 2022
6.648
6.755
6.496
6.737
1,758,648
+0.08(+1.21%)
May 27, 2022
6.586
6.711
6.586
6.657
386,309
+0.11(+1.64%)
May 26, 2022
6.460
6.590
6.407
6.550
492,172
+0.14(+2.16%)
May 25, 2022
6.341
6.456
6.314
6.411
627,899
+0.06(+0.97%)
May 24, 2022
6.270
6.358
6.199
6.349
654,533
+0.04(+0.70%)
May 23, 2022
6.341
6.411
6.270
6.305
469,557
+0.04(+0.56%)
May 20, 2022
6.456
6.464
6.208
6.270
604,532
-0.13(-2.07%)
May 19, 2022
6.394
6.482
6.354
6.402
552,060
-0.04(-0.69%)
May 18, 2022
6.659
6.712
6.411
6.447
581,895
-0.27(-4.08%)
May 17, 2022
6.606
6.730
6.606
6.721
632,248
+0.20(+3.12%)
May 16, 2022
6.456
6.561
6.420
6.517
655,614
+0.02(+0.27%)
May 13, 2022
6.385
6.570
6.363
6.500
673,787
+0.11(+1.80%)
May 12, 2022
6.279
6.411
6.204
6.385
1,072,025
+0.11(+1.69%)
May 11, 2022
6.341
6.433
6.261
6.279
761,833
+0.00(+0.00%)
May 10, 2022
6.376
6.447
6.164
6.279
964,208
-0.06(-0.98%)
May 09, 2022
6.234
6.411
6.230
6.341
1,393,245
+0.04(+0.70%)
May 06, 2022
6.411
6.464
6.243
6.296
971,048
-0.11(-1.66%)
May 05, 2022
6.367
6.451
6.265
6.402
1,234,486
-0.05(-0.82%)
May 04, 2022
6.296
6.509
6.296
6.456
938,737
+0.13(+2.10%)
May 03, 2022
6.349
6.420
6.305
6.323
736,698
+0.00(+0.00%)
May 02, 2022
6.500
6.553
6.239
6.323
975,989
-0.16(-2.46%)
Apr 29, 2022
6.668
6.703
6.447
6.482
984,632
-0.27(-3.93%)
Apr 28, 2022
6.668
6.823
6.535
6.747
817,402
+0.19(+2.83%)
Apr 27, 2022
6.703
6.764
6.402
6.562
887,130
-0.18(-2.62%)
Apr 26, 2022
6.827
6.893
6.721
6.739
615,217
-0.19(-2.68%)
Apr 25, 2022
6.880
6.946
6.730
6.924
817,979
+0.04(+0.51%)
Apr 22, 2022
6.951
6.966
6.867
6.889
357,965
-0.06(-0.89%)
Apr 21, 2022
6.960
7.079
6.924
6.951
642,128
+0.05(+0.77%)
Apr 20, 2022
6.942
7.013
6.862
6.898
335,920
+0.03(+0.39%)
Apr 19, 2022
6.747
6.933
6.747
6.871
384,048
+0.19(+2.78%)
Apr 18, 2022
6.792
6.849
6.641
6.685
665,590
-0.11(-1.56%)
Apr 14, 2022
6.845
6.952
6.783
6.792
671,368
-0.02(-0.26%)
Apr 13, 2022
6.827
6.880
6.783
6.809
660,346
+0.00(+0.00%)
Apr 12, 2022
6.845
6.960
6.800
6.809
681,168
-0.01(-0.13%)
Apr 11, 2022
6.889
7.030
6.792
6.818
426,629
-0.04(-0.52%)
Apr 08, 2022
6.783
6.907
6.739
6.853
491,242
+0.07(+1.04%)
Apr 07, 2022
6.986
6.986
6.774
6.783
526,635
-0.20(-2.91%)
Apr 06, 2022
6.960
7.017
6.809
6.986
748,666
+0.03(+0.38%)
Apr 05, 2022
7.110
7.212
6.951
6.960
539,168
-0.16(-2.24%)
Apr 04, 2022
7.119
7.128
6.942
7.119
518,796
+0.01(+0.12%)
Apr 01, 2022
7.110
7.123
6.977
7.110
1,179,763
+0.04(+0.50%)
Mar 31, 2022
7.225
7.260
7.039
7.075
658,266
-0.15(-2.08%)
Mar 30, 2022
7.358
7.402
7.216
7.225
624,736
-0.15(-2.04%)
Mar 29, 2022
7.322
7.411
7.287
7.375
499,413
+0.13(+1.83%)
Mar 28, 2022
7.225
7.251
7.123
7.243
447,804
+0.00(+0.00%)
Mar 25, 2022
7.234
7.327
7.207
7.243
426,582
+0.00(+0.00%)
Mar 24, 2022
7.225
7.300
7.109
7.243
726,288
+0.06(+0.86%)
Mar 23, 2022
7.331
7.358
7.163
7.181
616,133
-0.16(-2.17%)
Mar 22, 2022
7.455
7.517
7.318
7.340
729,985
-0.06(-0.84%)
Mar 21, 2022
7.340
7.481
7.335
7.402
446,621
+0.05(+0.72%)
Mar 18, 2022
7.375
7.411
7.296
7.349
1,199,812
-0.04(-0.48%)
Mar 17, 2022
7.340
7.415
7.278
7.384
371,736
-0.02(-0.30%)
Mar 16, 2022
7.292
7.441
7.266
7.406
844,676
+0.17(+2.30%)
Mar 15, 2022
7.266
7.336
7.152
7.240
397,609
-0.01(-0.12%)
Mar 14, 2022
7.354
7.362
7.187
7.248
521,396
-0.02(-0.24%)
Mar 11, 2022
7.362
7.389
7.248
7.266
557,271
-0.03(-0.36%)
Mar 10, 2022
7.248
7.371
7.187
7.292
616,816
-0.09(-1.19%)
Mar 09, 2022
7.450
7.480
7.345
7.380
560,574
+0.08(+1.08%)
Mar 08, 2022
7.319
7.494
7.231
7.301
675,470
+0.04(+0.60%)
Mar 07, 2022
7.581
7.581
7.257
7.257
994,927
-0.31(-4.06%)
Mar 04, 2022
7.520
7.669
7.485
7.564
462,030
-0.11(-1.37%)
Mar 03, 2022
7.503
7.691
7.459
7.669
765,140
+0.19(+2.58%)
Mar 02, 2022
7.275
7.564
7.257
7.476
1,055,357
+0.24(+3.27%)
Mar 01, 2022
7.529
7.529
7.086
7.240
1,540,997
-0.30(-3.95%)
Feb 28, 2022
7.529
7.630
7.459
7.538
721,689
-0.11(-1.38%)
Feb 25, 2022
7.424
7.691
7.468
7.643
851,973
+0.23(+3.07%)
Feb 24, 2022
7.450
7.529
7.205
7.415
1,042,119
-0.12(-1.63%)
Feb 23, 2022
7.643
7.669
7.503
7.538
768,848
-0.06(-0.81%)
Feb 22, 2022
7.801
7.844
7.564
7.599
850,276
-0.26(-3.34%)
Feb 18, 2022
7.862
0
+0.07(+0.90%)
Feb 17, 2022
7.643
7.818
7.582
7.792
1,199,327
+0.06(+0.79%)
Feb 16, 2022
7.581
7.827
7.450
7.730
1,147,937
+0.35(+4.75%)
Feb 15, 2022
7.240
7.406
7.209
7.380
682,701
+0.25(+3.44%)
Feb 14, 2022
7.064
7.170
7.025
7.134
630,344
+0.05(+0.74%)
Feb 11, 2022
6.985
7.196
6.950
7.082
516,851
+0.13(+1.89%)
Feb 10, 2022
6.994
7.099
6.893
6.950
681,430
-0.11(-1.61%)
Feb 09, 2022
7.126
7.196
7.038
7.064
590,056
-0.04(-0.62%)
Feb 08, 2022
7.003
7.108
6.990
7.108
587,643
+0.12(+1.76%)
Feb 07, 2022
7.012
7.056
6.950
6.985
339,245
-0.03(-0.37%)
Feb 04, 2022
6.950
7.056
6.815
7.012
489,261
-0.01(-0.12%)
Feb 03, 2022
7.012
6.968
7.021
401,858
-0.02(-0.25%)
Feb 02, 2022
7.161
7.208
7.012
7.038
456,684
-0.11(-1.47%)
Feb 01, 2022
7.134
7.187
7.021
7.143
513,773
+0.01(+0.12%)
Jan 31, 2022
6.981
7.139
7.134
938,429
+0.17(+2.39%)
Jan 28, 2022
7.012
7.012
6.836
6.968
710,911
+0.01(+0.13%)
Jan 27, 2022
7.213
7.354
6.950
6.959
430,601
-0.20(-2.82%)
Jan 26, 2022
7.336
7.371
7.021
7.161
655,380
-0.08(-1.09%)
Jan 25, 2022
7.108
7.275
6.972
7.240
571,578
+0.04(+0.61%)
Jan 24, 2022
6.959
7.213
6.898
7.196
667,840
+0.20(+2.88%)
Jan 21, 2022
7.003
7.143
6.933
6.994
554,837
-0.03(-0.37%)
Jan 20, 2022
7.336
7.370
6.985
7.021
528,974
-0.32(-4.30%)
Jan 19, 2022
7.345
7.424
7.213
7.336
456,146
+0.01(+0.12%)
Jan 18, 2022
7.441
7.476
7.292
7.327
449,103
-0.13(-1.76%)
Jan 14, 2022
7.459
0
+0.23(+3.15%)
Jan 13, 2022
7.143
7.262
7.082
7.231
563,948
+0.14(+1.98%)
Jan 12, 2022
7.222
7.222
7.073
7.091
496,902
-0.08(-1.10%)
Jan 11, 2022
7.205
7.205
7.134
7.170
484,401
-0.03(-0.37%)
Jan 10, 2022
7.257
7.292
7.152
7.196
376,362
-0.08(-1.08%)
Jan 07, 2022
7.327
7.371
7.222
7.275
319,295
-0.07(-0.95%)
Jan 06, 2022
7.380
7.468
7.292
7.345
314,149
-0.04(-0.48%)
Jan 05, 2022
7.380
7.511
7.354
7.380
395,265
+0.05(+0.72%)
Jan 04, 2022
7.336
7.468
7.319
7.327
433,560
+0.06(+0.84%)
Jan 03, 2022
7.266
7.380
7.248
7.266
352,356
+0.03(+0.36%)
Dec 31, 2021
7.248
7.279
7.178
7.240
264,991
+0.01(+0.12%)
Dec 30, 2021
7.275
7.354
7.222
7.231
384,204
-0.04(-0.60%)
Dec 29, 2021
7.213
7.327
7.187
7.275
548,174
+0.09(+1.22%)
Dec 28, 2021
7.108
7.266
7.108
7.187
426,881
+0.06(+0.86%)
Dec 27, 2021
7.047
7.143
6.994
7.126
357,714
+0.07(+0.99%)
Dec 23, 2021
7.091
7.161
7.038
7.056
565,460
+0.03(+0.37%)
Dec 22, 2021
7.021
7.091
6.924
7.029
481,914
+0.01(+0.12%)
Dec 21, 2021
6.915
7.134
6.915
7.021
773,284
+0.19(+2.82%)
Dec 20, 2021
7.012
7.012
6.644
6.828
1,044,449
-0.29(-4.06%)
Dec 17, 2021
7.143
7.292
7.091
7.117
782,128
-0.06(-0.85%)
Dec 16, 2021
7.231
7.310
7.170
7.178
444,930
+0.03(+0.37%)
Dec 15, 2021
7.056
7.178
6.920
7.152
756,499
+0.13(+1.87%)
Dec 14, 2021
7.099
7.240
6.981
7.021
760,272
-0.09(-1.23%)
Dec 13, 2021
7.178
7.257
7.091
7.108
456,379
-0.11(-1.46%)
Dec 10, 2021
7.397
7.406
7.213
7.213
395,463
-0.17(-2.26%)
Dec 09, 2021
7.362
7.424
7.301
7.380
583,151
-0.05(-0.71%)
Dec 08, 2021
7.450
7.511
7.419
7.432
529,116
-0.04(-0.47%)
Dec 07, 2021
7.503
7.625
7.432
7.468
401,952
+0.00(+0.00%)
Dec 06, 2021
7.441
7.573
7.380
7.468
682,169
+0.17(+2.28%)
Dec 03, 2021
7.336
7.362
7.178
7.301
739,959
+0.04(+0.48%)
Dec 02, 2021
7.073
7.319
7.038
7.266
555,425
+0.27(+3.88%)
Dec 01, 2021
7.485
7.525
6.977
6.994
662,123
-0.25(-3.39%)
Nov 30, 2021
7.538
7.678
7.235
7.240
1,211,320
-0.40(-5.28%)
Nov 29, 2021
7.555
7.713
7.485
7.643
1,244,907
+0.19(+2.59%)
Nov 26, 2021
7.406
7.630
7.179
7.450
529,814
-0.31(-3.95%)
Nov 24, 2021
7.608
7.766
7.572
7.757
315,697
+0.11(+1.49%)
Nov 23, 2021
7.555
7.757
7.503
7.643
1,101,154
+0.08(+1.10%)
Nov 22, 2021
7.368
7.612
7.364
7.560
778,163
+0.22(+2.96%)
Nov 19, 2021
7.273
7.377
7.255
7.342
485,246
-0.03(-0.35%)
Nov 18, 2021
7.603
7.403
7.377
7.368
698,224
-0.22(-2.86%)
Nov 17, 2021
7.699
7.707
7.525
7.586
480,369
-0.15(-1.91%)
Nov 16, 2021
7.951
7.951
7.716
7.733
561,188
-0.21(-2.63%)
Nov 15, 2021
7.951
7.951
7.838
7.942
343,815
+0.03(+0.44%)
Nov 12, 2021
8.029
8.107
7.890
7.907
390,936
-0.11(-1.41%)
Nov 11, 2021
8.055
8.168
7.968
8.020
378,143
-0.03(-0.32%)
Nov 10, 2021
7.977
8.046
491,640
+0.05(+0.65%)
Nov 09, 2021
7.942
8.055
7.933
7.994
295,375
+0.02(+0.22%)
Nov 08, 2021
8.203
8.255
7.964
7.977
469,444
-0.20(-2.44%)
Nov 05, 2021
7.907
8.185
7.890
8.177
671,120
+0.39(+5.02%)
Nov 04, 2021
7.742
7.846
7.642
7.785
597,494
+0.21(+2.75%)
Nov 03, 2021
7.255
7.577
7.160
7.577
947,225
+0.30(+4.06%)
Nov 02, 2021
7.421
7.429
7.264
7.282
423,946
-0.17(-2.33%)
Nov 01, 2021
7.203
7.507
7.299
7.455
579,556
+0.27(+3.75%)
Oct 29, 2021
7.412
7.518
7.169
7.186
736,153
-0.20(-2.71%)
Oct 28, 2021
7.273
7.403
7.151
7.386
962,634
+0.17(+2.41%)
Oct 27, 2021
7.560
7.759
7.160
7.212
1,268,974
-0.55(-7.05%)
Oct 26, 2021
7.725
7.759
816,826
+0.06(+0.79%)
Oct 25, 2021
7.699
7.712
7.586
7.699
643,074
-0.05(-0.67%)
Oct 22, 2021
7.872
7.933
7.733
7.751
724,887
-0.11(-1.44%)
Oct 21, 2021
7.898
7.994
7.829
7.864
317,400
-0.08(-0.98%)
Oct 20, 2021
7.803
8.016
7.742
7.942
371,210
+0.15(+1.90%)
Oct 19, 2021
7.820
7.820
7.707
7.794
264,069
+0.02(+0.22%)
Oct 18, 2021
7.586
7.794
7.560
7.777
333,907
+0.10(+1.36%)
Oct 15, 2021
7.959
7.994
7.673
7.673
345,769
-0.10(-1.34%)
Oct 14, 2021
7.794
7.855
7.717
7.777
305,270
+0.06(+0.79%)
Oct 13, 2021
7.690
7.716
7.534
7.716
254,686
+0.03(+0.34%)
Oct 12, 2021
7.690
7.722
7.612
7.690
220,284
+0.04(+0.57%)
Oct 11, 2021
7.681
7.790
7.620
7.646
359,213
-0.01(-0.11%)
Oct 08, 2021
7.794
7.820
7.651
7.655
209,461
-0.13(-1.67%)
Oct 07, 2021
7.681
7.846
7.681
7.785
356,444
+0.14(+1.82%)
Oct 06, 2021
7.629
7.764
7.551
7.646
267,800
-0.08(-1.01%)
Oct 05, 2021
7.664
7.785
7.568
7.725
295,553
+0.10(+1.37%)
Oct 04, 2021
7.759
7.833
7.586
7.620
599,211
-0.16(-2.01%)
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.