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
Sps Commerce Inc
(NQ:
SPSC
)
183.63
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2010
6.160
6.415
6.020
6.410
29,036
+0.30(+4.91%)
Sep 29, 2010
6.035
6.125
5.781
6.110
16,334
+0.01(+0.16%)
Sep 28, 2010
5.835
6.100
5.835
6.100
10,460
+0.02(+0.41%)
Sep 27, 2010
6.050
6.138
5.890
6.075
22,256
+0.03(+0.41%)
Sep 24, 2010
5.825
6.050
5.720
6.050
29,068
+0.29(+5.03%)
Sep 23, 2010
5.630
5.815
5.630
5.760
35,012
+0.13(+2.31%)
Sep 22, 2010
5.700
5.750
5.580
5.630
31,330
-0.11(-1.83%)
Sep 21, 2010
5.895
5.895
5.615
5.735
15,058
-0.11(-1.88%)
Sep 20, 2010
5.755
5.845
5.560
5.845
20,628
+0.08(+1.39%)
Sep 17, 2010
5.895
5.981
5.595
5.765
42,300
-0.16(-2.62%)
Sep 15, 2010
5.965
5.965
5.810
5.920
29,274
-0.05(-0.92%)
Sep 14, 2010
5.960
6.000
5.535
5.975
24,390
+0.01(+0.25%)
Sep 13, 2010
5.875
5.960
5.655
5.960
13,026
+0.13(+2.32%)
Sep 10, 2010
5.870
5.905
5.505
5.825
16,582
+0.06(+0.95%)
Sep 09, 2010
5.490
5.910
5.370
5.770
30,454
+0.34(+6.36%)
Sep 08, 2010
5.385
5.625
5.375
5.425
7,342
+0.05(+0.93%)
Sep 07, 2010
5.355
5.455
5.105
5.375
66,794
-0.01(-0.28%)
Sep 03, 2010
5.215
5.440
5.207
5.390
63,408
+0.22(+4.36%)
Sep 02, 2010
5.155
5.325
4.950
5.165
25,946
+0.01(+0.19%)
Sep 01, 2010
5.170
5.170
4.940
5.155
14,292
+0.06(+1.18%)
Aug 31, 2010
4.915
5.310
4.750
5.095
9,144
+0.19(+3.98%)
Aug 30, 2010
5.045
5.090
4.750
4.900
18,016
-0.21(-4.11%)
Aug 27, 2010
4.830
5.215
4.800
5.110
58,804
+0.33(+6.79%)
Aug 26, 2010
4.540
4.795
4.420
4.785
9,412
+0.24(+5.28%)
Aug 25, 2010
4.295
4.550
4.225
4.545
15,892
+0.24(+5.57%)
Aug 24, 2010
4.280
4.470
4.275
4.305
48,246
+0.00(+0.12%)
Aug 23, 2010
4.275
4.375
4.275
4.300
27,260
-0.02(-0.35%)
Aug 20, 2010
4.375
4.375
4.285
4.315
33,000
-0.08(-1.93%)
Aug 19, 2010
4.355
4.620
4.325
4.400
75,936
-0.03(-0.68%)
Aug 18, 2010
4.375
4.475
4.375
4.430
184,798
-0.02(-0.45%)
Aug 17, 2010
4.625
4.625
4.395
4.450
33,476
-0.12(-2.63%)
Aug 16, 2010
4.650
4.660
4.545
4.570
18,322
-0.08(-1.72%)
Aug 13, 2010
4.715
4.835
4.630
4.650
108,952
-0.06(-1.38%)
Aug 12, 2010
4.725
4.918
4.690
4.715
48,762
-0.02(-0.32%)
Aug 11, 2010
4.670
4.795
4.670
4.730
145,144
+0.00(+0.00%)
Aug 10, 2010
4.900
4.920
4.728
4.730
57,474
-0.20(-4.15%)
Aug 09, 2010
4.980
4.990
4.880
4.935
7,904
+0.00(+0.10%)
Aug 06, 2010
5.025
5.025
4.930
4.930
4,760
-0.10(-1.89%)
Aug 05, 2010
5.115
5.115
4.925
5.025
35,358
-0.09(-1.76%)
Aug 04, 2010
5.225
5.270
5.030
5.115
19,736
-0.08(-1.54%)
Aug 03, 2010
5.310
5.310
5.195
5.195
5,770
-0.12(-2.35%)
Aug 02, 2010
5.390
5.475
4.945
5.320
15,530
+0.00(+0.00%)
Jul 30, 2010
5.605
5.605
5.290
5.320
80,492
-0.18(-3.27%)
Jul 29, 2010
5.360
5.598
5.360
5.500
92,030
+0.21(+3.87%)
Jul 28, 2010
5.345
5.590
5.260
5.295
120,758
+0.03(+0.47%)
Jul 27, 2010
5.185
5.300
5.020
5.270
11,554
+0.11(+2.13%)
Jul 26, 2010
5.025
5.165
4.911
5.160
18,584
+0.12(+2.28%)
Jul 23, 2010
4.990
5.135
4.990
5.045
27,246
+0.05(+1.10%)
Jul 22, 2010
4.985
5.016
4.935
4.990
8,680
+0.09(+1.84%)
Jul 21, 2010
5.025
5.100
4.875
4.900
195,928
-0.11(-2.29%)
Jul 20, 2010
5.000
5.095
4.970
5.015
19,898
-0.05(-0.99%)
Jul 19, 2010
5.210
5.215
5.000
5.065
39,862
-0.10(-1.94%)
Jul 16, 2010
5.620
5.810
5.150
5.165
49,442
-0.48(-8.50%)
Jul 15, 2010
5.915
5.940
5.515
5.645
19,606
-0.25(-4.16%)
Jul 14, 2010
5.825
6.140
5.635
5.890
13,874
+0.12(+2.17%)
Jul 13, 2010
5.800
5.905
5.715
5.765
30,830
+0.03(+0.52%)
Jul 12, 2010
5.775
5.775
5.655
5.735
8,212
-0.06(-1.12%)
Jul 09, 2010
5.755
5.900
5.645
5.800
75,440
+0.02(+0.43%)
Jul 08, 2010
5.880
6.100
5.647
5.775
26,076
-0.07(-1.20%)
Jul 07, 2010
5.715
6.045
5.695
5.845
26,072
+0.17(+3.00%)
Jul 06, 2010
5.925
5.995
5.650
5.675
27,500
-0.16(-2.74%)
Jul 02, 2010
5.925
6.155
5.720
5.835
24,268
-0.04(-0.77%)
Jul 01, 2010
5.790
6.145
5.790
5.880
83,972
+0.07(+1.20%)
Jun 30, 2010
5.810
5.990
5.650
5.810
25,544
+0.02(+0.35%)
Jun 29, 2010
5.940
6.375
5.696
5.790
46,326
-0.13(-2.28%)
Jun 25, 2010
6.220
6.225
5.660
5.925
981,632
-0.27(-4.28%)
Jun 24, 2010
6.135
6.332
6.120
6.190
33,582
+0.01(+0.16%)
Jun 23, 2010
6.140
6.245
6.030
6.180
24,210
-0.02(-0.24%)
Jun 22, 2010
6.240
6.240
6.080
6.195
12,000
-0.05(-0.80%)
Jun 21, 2010
6.345
6.350
6.075
6.245
72,142
+0.16(+2.55%)
Jun 18, 2010
6.218
6.435
6.090
6.090
267,926
-0.15(-2.40%)
Jun 17, 2010
5.985
6.240
5.985
6.240
34,236
+0.09(+1.46%)
Jun 16, 2010
6.125
6.235
5.985
6.150
37,218
+0.02(+0.24%)
Jun 15, 2010
5.745
6.145
5.665
6.135
18,430
+0.54(+9.75%)
Jun 14, 2010
5.745
5.810
5.570
5.590
130,542
+0.03(+0.54%)
Jun 11, 2010
5.450
5.625
5.450
5.560
54,692
-0.03(-0.54%)
Jun 10, 2010
5.595
5.630
5.470
5.590
30,492
-0.01(-0.18%)
Jun 09, 2010
5.640
5.760
5.575
5.600
23,200
-0.15(-2.52%)
Jun 08, 2010
5.785
5.822
5.505
5.745
40,412
+0.00(+0.00%)
Jun 07, 2010
5.760
5.825
5.680
5.745
10,640
-0.04(-0.69%)
Jun 04, 2010
5.720
5.955
5.545
5.785
31,608
-0.00(-0.09%)
Jun 03, 2010
5.625
5.850
5.465
5.790
186,632
+0.16(+2.89%)
Jun 02, 2010
5.845
5.850
5.605
5.628
12,730
-0.15(-2.55%)
Jun 01, 2010
6.005
6.250
5.775
5.775
29,810
-0.26(-4.39%)
May 28, 2010
6.075
6.185
5.975
6.040
14,796
-0.04(-0.58%)
May 27, 2010
6.115
6.225
6.025
6.075
8,400
+0.07(+1.17%)
May 26, 2010
6.250
6.275
6.005
6.005
80,192
-0.31(-4.91%)
May 25, 2010
6.250
6.370
6.225
6.315
16,356
+0.03(+0.48%)
May 24, 2010
6.490
6.490
6.245
6.285
31,200
+0.04(+0.56%)
May 21, 2010
6.410
6.410
6.085
6.250
47,166
+0.00(+0.00%)
May 20, 2010
6.375
6.500
6.250
6.250
23,018
-0.29(-4.43%)
May 19, 2010
6.455
6.580
6.300
6.540
194,990
+0.06(+0.93%)
May 18, 2010
6.590
6.620
6.450
6.480
162,624
+0.01(+0.15%)
May 17, 2010
6.450
6.675
6.405
6.470
82,704
-0.03(-0.46%)
May 14, 2010
6.795
6.795
6.305
6.500
85,962
-0.25(-3.70%)
May 13, 2010
6.645
6.870
6.645
6.750
16,360
+0.22(+3.45%)
May 12, 2010
6.495
6.525
6.405
6.525
5,800
+0.07(+1.08%)
May 11, 2010
6.500
6.545
6.400
6.455
133,920
-0.02(-0.31%)
May 10, 2010
6.500
6.595
6.135
6.475
156,232
+0.04(+0.70%)
May 07, 2010
6.475
6.495
6.235
6.430
20,492
+0.03(+0.47%)
May 06, 2010
6.875
6.875
6.030
6.400
239,426
-0.34(-5.04%)
May 05, 2010
6.650
6.775
6.560
6.740
76,188
+0.07(+0.97%)
May 04, 2010
6.650
6.775
6.525
6.675
118,800
+0.01(+0.15%)
May 03, 2010
6.750
6.750
6.650
6.665
122,140
-0.08(-1.26%)
Apr 30, 2010
6.750
7.005
6.710
6.750
94,580
-0.03(-0.44%)
Apr 29, 2010
6.755
6.800
6.660
6.780
98,182
+0.15(+2.19%)
Apr 28, 2010
6.750
6.838
6.625
6.635
147,364
-0.10(-1.41%)
Apr 27, 2010
6.825
6.925
6.625
6.730
133,842
-0.19(-2.82%)
Apr 26, 2010
6.980
6.990
6.705
6.925
93,770
-0.03(-0.43%)
Apr 23, 2010
6.915
7.062
6.755
6.955
230,406
+0.16(+2.28%)
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.