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
Daktronics Inc
(NQ:
DAKT
)
11.28
+0.16 (+1.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2017
8.883
8.892
8.709
8.801
228,140
-0.05(-0.52%)
Jun 29, 2017
8.974
8.993
8.691
8.846
201,757
-0.12(-1.33%)
Jun 28, 2017
8.828
8.993
8.764
8.965
170,220
+0.16(+1.87%)
Jun 27, 2017
8.837
8.924
8.728
8.801
105,177
-0.05(-0.52%)
Jun 26, 2017
8.901
8.974
8.846
8.846
103,597
+0.00(+0.00%)
Jun 23, 2017
8.865
9.002
8.773
8.846
952,192
-0.01(-0.10%)
Jun 22, 2017
8.746
8.920
8.746
8.856
90,442
+0.11(+1.25%)
Jun 21, 2017
8.901
8.992
8.728
8.746
84,626
-0.14(-1.54%)
Jun 20, 2017
8.983
9.083
8.874
8.883
85,607
-0.12(-1.32%)
Jun 19, 2017
8.846
9.011
8.819
9.002
106,060
+0.18(+2.07%)
Jun 16, 2017
8.856
8.956
8.755
8.819
220,441
-0.08(-0.92%)
Jun 15, 2017
8.837
8.974
8.837
8.901
90,590
-0.04(-0.41%)
Jun 14, 2017
9.020
9.025
8.851
8.938
133,942
-0.03(-0.31%)
Jun 13, 2017
9.093
9.303
8.938
8.965
170,379
-0.10(-1.11%)
Jun 12, 2017
8.947
9.093
8.910
9.066
138,581
+0.09(+1.02%)
Jun 09, 2017
8.947
9.130
8.860
8.974
183,129
+0.02(+0.20%)
Jun 08, 2017
8.784
8.992
8.747
8.956
159,525
+0.21(+2.39%)
Jun 07, 2017
8.756
8.883
8.729
8.747
105,228
-0.01(-0.10%)
Jun 06, 2017
8.838
8.929
8.729
8.756
130,455
-0.09(-1.03%)
Jun 05, 2017
8.883
9.156
8.747
8.847
306,000
+0.02(+0.21%)
Jun 02, 2017
8.811
9.065
8.421
8.829
218,435
+0.01(+0.10%)
Jun 01, 2017
9.065
9.074
8.575
8.820
201,248
-0.19(-2.11%)
May 31, 2017
8.167
9.183
8.167
9.011
465,286
+0.59(+7.00%)
May 30, 2017
8.294
8.521
8.294
8.421
213,192
+0.13(+1.53%)
May 26, 2017
8.248
8.330
8.130
8.294
86,201
+0.03(+0.33%)
May 25, 2017
8.294
8.403
8.167
8.266
136,111
-0.02(-0.22%)
May 24, 2017
8.330
8.434
8.266
8.285
92,822
-0.02(-0.22%)
May 23, 2017
8.339
8.412
8.248
8.303
72,540
+0.01(+0.11%)
May 22, 2017
8.176
8.312
8.104
8.294
90,322
+0.10(+1.22%)
May 19, 2017
8.130
8.285
8.130
8.194
92,164
+0.07(+0.89%)
May 18, 2017
8.094
8.221
8.085
8.121
123,171
+0.01(+0.11%)
May 17, 2017
8.303
8.303
8.112
8.112
151,798
-0.24(-2.93%)
May 16, 2017
8.502
8.557
8.312
8.357
98,357
-0.15(-1.81%)
May 15, 2017
8.530
8.620
8.466
8.511
87,166
-0.05(-0.64%)
May 12, 2017
8.693
8.693
8.557
8.566
129,680
-0.19(-2.18%)
May 11, 2017
8.775
8.883
8.666
8.756
142,172
-0.06(-0.72%)
May 10, 2017
8.711
9.038
8.684
8.820
265,990
+0.08(+0.93%)
May 09, 2017
8.793
8.893
8.675
8.738
132,617
-0.10(-1.13%)
May 08, 2017
8.729
8.847
8.729
8.838
91,983
+0.07(+0.83%)
May 05, 2017
8.548
8.775
8.493
8.766
247,570
+0.23(+2.66%)
May 04, 2017
8.484
8.566
8.403
8.539
116,245
+0.09(+1.07%)
May 03, 2017
8.530
8.584
8.384
8.448
124,617
-0.12(-1.38%)
May 02, 2017
8.457
8.638
8.457
8.566
151,501
+0.09(+1.07%)
May 01, 2017
8.602
8.629
8.448
8.475
60,550
-0.11(-1.27%)
Apr 28, 2017
8.629
8.684
8.530
8.584
199,253
-0.05(-0.53%)
Apr 27, 2017
8.593
8.684
8.548
8.629
107,471
+0.04(+0.42%)
Apr 26, 2017
8.303
8.620
8.294
8.593
123,146
+0.27(+3.27%)
Apr 25, 2017
8.384
8.511
8.312
8.321
152,041
-0.02(-0.22%)
Apr 24, 2017
8.375
8.475
8.330
8.339
151,943
+0.03(+0.33%)
Apr 21, 2017
8.348
8.384
8.261
8.312
110,563
-0.04(-0.43%)
Apr 20, 2017
8.357
8.425
8.294
8.348
132,686
+0.00(+0.00%)
Apr 19, 2017
8.330
8.384
8.276
8.348
79,276
+0.05(+0.66%)
Apr 18, 2017
8.139
8.294
8.094
8.294
69,814
+0.07(+0.88%)
Apr 17, 2017
8.158
8.221
8.103
8.221
81,830
+0.08(+1.00%)
Apr 13, 2017
8.221
8.230
8.103
8.139
76,944
-0.12(-1.43%)
Apr 12, 2017
8.321
8.357
8.221
8.257
79,137
-0.08(-0.98%)
Apr 11, 2017
8.312
8.384
8.257
8.339
189,986
+0.01(+0.11%)
Apr 10, 2017
8.348
8.425
8.266
8.330
139,928
-0.02(-0.22%)
Apr 07, 2017
8.312
8.412
8.233
8.348
160,740
+0.02(+0.22%)
Apr 06, 2017
8.185
8.330
8.167
8.330
111,867
+0.15(+1.77%)
Apr 05, 2017
8.212
8.266
8.121
8.185
205,457
+0.00(+0.00%)
Apr 04, 2017
8.176
8.294
8.121
8.185
146,432
+0.02(+0.22%)
Apr 03, 2017
8.539
8.691
8.139
8.167
160,562
-0.41(-4.76%)
Mar 31, 2017
8.412
8.675
8.330
8.575
364,737
+0.15(+1.72%)
Mar 30, 2017
8.321
8.484
8.321
8.430
171,740
+0.11(+1.31%)
Mar 29, 2017
8.312
8.366
8.257
8.321
95,257
-0.02(-0.22%)
Mar 28, 2017
8.276
8.375
8.257
8.339
98,841
+0.04(+0.44%)
Mar 27, 2017
8.167
8.357
8.167
8.303
107,272
-0.04(-0.44%)
Mar 24, 2017
8.348
8.439
8.239
8.339
123,594
+0.04(+0.44%)
Mar 23, 2017
8.276
8.430
8.257
8.303
90,243
+0.02(+0.22%)
Mar 22, 2017
8.239
8.330
8.167
8.285
154,262
-0.03(-0.33%)
Mar 21, 2017
8.466
8.499
8.203
8.312
180,071
-0.13(-1.51%)
Mar 20, 2017
8.557
8.602
8.330
8.439
159,220
-0.15(-1.80%)
Mar 17, 2017
8.466
8.648
8.357
8.593
388,423
+0.10(+1.18%)
Mar 16, 2017
8.548
8.620
8.421
8.493
109,288
-0.01(-0.11%)
Mar 15, 2017
8.430
8.548
8.403
8.502
103,640
+0.07(+0.86%)
Mar 14, 2017
8.493
8.539
8.357
8.430
122,568
-0.06(-0.75%)
Mar 13, 2017
8.466
8.602
8.466
8.493
89,296
-0.01(-0.11%)
Mar 10, 2017
8.466
8.539
8.403
8.502
79,020
+0.11(+1.30%)
Mar 09, 2017
8.475
8.530
8.357
8.393
151,181
-0.11(-1.28%)
Mar 08, 2017
8.484
8.556
8.345
8.502
231,739
+0.03(+0.32%)
Mar 07, 2017
8.322
8.547
8.313
8.475
181,212
+0.15(+1.84%)
Mar 06, 2017
8.331
8.430
8.241
8.322
135,851
-0.03(-0.32%)
Mar 03, 2017
8.376
8.511
8.282
8.349
146,726
-0.05(-0.54%)
Mar 02, 2017
8.511
8.583
8.394
8.394
107,589
-0.14(-1.58%)
Mar 01, 2017
8.583
8.701
8.457
8.529
134,310
+0.09(+1.07%)
Feb 28, 2017
8.691
8.791
8.421
8.439
366,140
-0.35(-4.00%)
Feb 27, 2017
8.782
8.818
8.593
8.791
188,287
+0.04(+0.41%)
Feb 24, 2017
8.646
8.773
8.583
8.755
196,516
+0.00(+0.00%)
Feb 23, 2017
8.574
8.863
8.556
8.755
283,750
+0.20(+2.32%)
Feb 22, 2017
8.493
8.556
8.286
8.556
389,706
+0.01(+0.11%)
Feb 21, 2017
7.232
8.574
7.061
8.547
1,077,214
-0.56(-6.13%)
Feb 17, 2017
9.106
9.106
9.106
0
+0.25(+2.85%)
Feb 16, 2017
9.043
9.115
8.827
8.854
127,898
-0.16(-1.80%)
Feb 15, 2017
9.025
9.043
8.917
9.016
78,188
-0.03(-0.30%)
Feb 14, 2017
8.944
9.079
8.899
9.043
127,808
+0.05(+0.50%)
Feb 13, 2017
9.106
9.160
8.926
8.998
209,005
-0.09(-0.99%)
Feb 10, 2017
8.998
9.146
8.980
9.088
104,857
+0.11(+1.20%)
Feb 09, 2017
9.016
9.172
8.953
8.980
147,824
-0.06(-0.70%)
Feb 08, 2017
9.016
9.097
8.881
9.043
123,926
-0.02(-0.20%)
Feb 07, 2017
9.115
9.133
8.863
9.061
166,216
-0.04(-0.40%)
Feb 06, 2017
9.097
9.142
8.989
9.097
115,995
-0.06(-0.69%)
Feb 03, 2017
9.169
9.169
9.034
9.160
90,054
+0.05(+0.59%)
Feb 02, 2017
9.097
9.124
8.962
9.106
91,256
-0.03(-0.30%)
Feb 01, 2017
9.232
9.268
9.061
9.133
101,985
-0.02(-0.20%)
Jan 31, 2017
8.971
9.178
8.939
9.151
126,679
+0.14(+1.50%)
Jan 30, 2017
9.277
9.277
8.953
9.016
169,938
-0.34(-3.66%)
Jan 27, 2017
9.277
9.403
9.214
9.358
137,380
+0.05(+0.58%)
Jan 26, 2017
9.367
9.367
9.161
9.304
126,712
-0.06(-0.67%)
Jan 25, 2017
9.358
9.457
9.313
9.367
107,639
+0.02(+0.19%)
Jan 24, 2017
9.196
9.385
9.106
9.349
142,929
+0.17(+1.86%)
Jan 23, 2017
9.232
9.304
9.115
9.178
99,917
-0.10(-1.07%)
Jan 20, 2017
9.277
9.313
9.172
9.277
142,340
+0.00(+0.00%)
Jan 19, 2017
9.322
9.322
9.178
9.277
157,395
-0.04(-0.39%)
Jan 18, 2017
9.205
9.376
9.142
9.313
194,710
+0.10(+1.08%)
Jan 17, 2017
9.457
9.502
9.196
9.214
218,664
-0.33(-3.49%)
Jan 13, 2017
9.547
9.547
9.547
0
-0.03(-0.28%)
Jan 12, 2017
9.664
9.673
9.331
9.574
142,841
-0.13(-1.30%)
Jan 11, 2017
9.547
9.718
9.457
9.700
99,766
+0.15(+1.60%)
Jan 10, 2017
9.466
9.655
9.458
9.547
119,380
+0.06(+0.66%)
Jan 09, 2017
9.565
9.655
9.475
9.484
110,972
-0.11(-1.13%)
Jan 06, 2017
9.745
9.772
9.565
9.592
110,463
-0.15(-1.57%)
Jan 05, 2017
9.880
9.925
9.671
9.745
134,478
-0.16(-1.64%)
Jan 04, 2017
9.781
9.907
9.655
9.907
329,605
+0.14(+1.38%)
Jan 03, 2017
9.691
10.02
9.565
9.772
462,165
+0.14(+1.40%)
Dec 30, 2016
9.637
9.637
9.637
0
+0.09(+0.94%)
Dec 29, 2016
9.475
9.556
9.412
9.547
189,586
+0.10(+1.05%)
Dec 28, 2016
9.682
9.745
9.335
9.448
188,114
-0.22(-2.24%)
Dec 27, 2016
9.511
9.809
9.440
9.664
326,792
+0.12(+1.23%)
Dec 23, 2016
9.547
9.547
9.547
0
+0.17(+1.83%)
Dec 22, 2016
9.646
9.646
9.340
9.376
122,874
-0.23(-2.44%)
Dec 21, 2016
9.421
9.682
9.367
9.610
182,488
+0.15(+1.62%)
Dec 20, 2016
9.439
9.538
9.376
9.457
247,563
+0.08(+0.86%)
Dec 19, 2016
9.250
9.484
9.229
9.376
231,219
+0.18(+1.96%)
Dec 16, 2016
9.214
9.245
9.115
9.196
706,240
+0.03(+0.29%)
Dec 15, 2016
9.151
9.178
9.034
9.169
227,810
+0.01(+0.10%)
Dec 14, 2016
9.169
9.286
9.106
9.160
156,064
-0.11(-1.17%)
Dec 13, 2016
9.268
9.440
9.214
9.268
220,840
+0.00(+0.00%)
Dec 12, 2016
9.511
9.637
9.250
9.268
205,840
-0.30(-3.11%)
Dec 09, 2016
9.583
9.624
9.448
9.565
184,275
-0.06(-0.65%)
Dec 08, 2016
9.367
9.727
9.358
9.628
305,195
+0.26(+2.79%)
Dec 07, 2016
9.295
9.394
9.286
9.367
191,492
+0.01(+0.10%)
Dec 06, 2016
9.394
9.439
9.233
9.358
148,287
-0.03(-0.29%)
Dec 05, 2016
9.170
9.510
9.170
9.385
209,370
+0.13(+1.35%)
Dec 02, 2016
9.349
9.398
9.215
9.260
110,157
-0.12(-1.24%)
Dec 01, 2016
9.215
9.394
9.082
9.376
284,073
+0.17(+1.85%)
Nov 30, 2016
9.555
9.591
9.206
9.206
190,573
-0.26(-2.74%)
Nov 29, 2016
9.582
9.653
9.377
9.465
278,843
-0.21(-2.13%)
Nov 28, 2016
9.430
9.671
9.304
9.671
358,704
+0.15(+1.60%)
Nov 25, 2016
9.358
9.644
9.224
9.519
156,848
+0.19(+2.01%)
Nov 23, 2016
9.331
9.331
9.331
0
+0.39(+4.40%)
Nov 22, 2016
8.947
9.018
8.589
8.938
635,264
+0.52(+6.16%)
Nov 21, 2016
8.347
8.490
8.284
8.419
156,191
+0.06(+0.75%)
Nov 18, 2016
8.481
8.481
8.195
8.356
184,779
-0.13(-1.48%)
Nov 17, 2016
8.284
8.499
8.284
8.481
124,565
+0.17(+2.05%)
Nov 16, 2016
8.231
8.347
8.231
8.311
138,999
+0.08(+0.98%)
Nov 15, 2016
8.267
8.311
8.097
8.231
129,315
-0.04(-0.43%)
Nov 14, 2016
8.401
8.580
8.204
8.267
166,350
-0.13(-1.60%)
Nov 11, 2016
8.088
8.410
7.534
8.401
385,296
+0.31(+3.87%)
Nov 10, 2016
7.962
8.231
7.855
8.088
262,080
+0.20(+2.49%)
Nov 09, 2016
7.390
7.909
7.308
7.891
191,684
+0.38(+5.13%)
Nov 08, 2016
7.757
7.810
7.309
7.506
99,884
-0.25(-3.23%)
Nov 07, 2016
7.542
7.837
7.524
7.757
204,505
+0.33(+4.46%)
Nov 04, 2016
7.318
7.497
7.318
7.426
149,696
+0.10(+1.34%)
Nov 03, 2016
7.426
7.435
7.300
7.327
100,417
-0.09(-1.21%)
Nov 02, 2016
7.417
7.562
7.372
7.417
97,575
-0.04(-0.60%)
Nov 01, 2016
7.479
7.524
7.336
7.461
250,737
-0.01(-0.12%)
Oct 31, 2016
7.524
7.524
7.426
7.470
289,291
-0.01(-0.12%)
Oct 28, 2016
7.506
7.515
7.461
7.479
113,649
-0.04(-0.48%)
Oct 27, 2016
7.703
7.739
7.506
7.515
98,383
-0.18(-2.33%)
Oct 26, 2016
7.622
7.846
7.622
7.694
218,495
+0.02(+0.23%)
Oct 25, 2016
7.792
7.828
7.667
7.676
139,505
-0.18(-2.28%)
Oct 24, 2016
7.587
7.953
7.587
7.855
134,498
+0.36(+4.77%)
Oct 21, 2016
7.542
7.596
7.444
7.497
145,560
-0.10(-1.30%)
Oct 20, 2016
7.712
7.739
7.578
7.596
139,240
-0.17(-2.19%)
Oct 19, 2016
7.676
7.833
7.631
7.766
112,461
+0.07(+0.93%)
Oct 18, 2016
7.819
7.819
7.685
7.694
69,468
-0.06(-0.81%)
Oct 17, 2016
7.882
7.938
7.748
7.757
91,899
-0.15(-1.92%)
Oct 14, 2016
8.016
8.193
7.891
7.909
163,108
-0.09(-1.12%)
Oct 13, 2016
8.025
8.097
7.703
7.998
211,741
-0.05(-0.67%)
Oct 12, 2016
7.962
8.123
7.927
8.052
75,465
+0.09(+1.12%)
Oct 11, 2016
8.276
8.276
7.953
7.962
167,318
-0.30(-3.68%)
Oct 10, 2016
8.249
8.374
8.231
8.267
99,627
+0.05(+0.65%)
Oct 07, 2016
8.338
8.347
8.186
8.213
194,025
-0.14(-1.71%)
Oct 06, 2016
8.481
8.481
8.347
8.356
143,859
-0.11(-1.27%)
Oct 05, 2016
8.392
8.539
8.347
8.463
148,162
+0.09(+1.07%)
Oct 04, 2016
8.490
8.607
8.347
8.374
167,675
-0.13(-1.47%)
Oct 03, 2016
8.463
8.623
8.428
8.499
172,303
-0.04(-0.42%)
Sep 30, 2016
8.410
8.571
8.392
8.535
249,165
+0.14(+1.71%)
Sep 29, 2016
8.472
8.517
8.383
8.392
235,834
-0.12(-1.37%)
Sep 28, 2016
8.508
8.624
8.419
8.508
133,143
-0.01(-0.11%)
Sep 27, 2016
8.553
8.553
8.455
8.517
175,360
-0.04(-0.42%)
Sep 26, 2016
8.714
8.794
8.544
8.553
239,975
-0.25(-2.85%)
Sep 23, 2016
8.839
8.879
8.714
8.803
272,320
-0.04(-0.51%)
Sep 22, 2016
8.866
8.929
8.687
8.848
334,048
-0.04(-0.40%)
Sep 21, 2016
8.830
8.929
8.768
8.884
252,817
+0.04(+0.51%)
Sep 20, 2016
8.857
8.947
8.777
8.839
288,030
+0.04(+0.51%)
Sep 19, 2016
8.794
8.929
8.747
8.794
462,547
+0.12(+1.34%)
Sep 16, 2016
8.696
8.759
8.607
8.678
528,273
-0.04(-0.41%)
Sep 15, 2016
8.633
8.745
8.633
8.714
247,618
+0.05(+0.62%)
Sep 14, 2016
8.624
8.732
8.508
8.660
264,142
+0.08(+0.94%)
Sep 13, 2016
8.437
8.633
8.419
8.580
462,644
+0.04(+0.52%)
Sep 12, 2016
8.437
8.562
8.383
8.535
524,650
+0.10(+1.17%)
Sep 09, 2016
8.687
8.777
8.437
8.437
279,157
-0.33(-3.78%)
Sep 08, 2016
8.598
8.777
8.463
8.768
290,934
+0.18(+2.08%)
Sep 07, 2016
8.722
8.775
8.544
8.589
426,790
-0.16(-1.83%)
Sep 06, 2016
8.651
8.757
8.615
8.749
352,352
+0.11(+1.23%)
Sep 02, 2016
8.571
8.642
8.642
8.642
271,230
+0.14(+1.67%)
Sep 01, 2016
8.509
8.580
8.304
8.500
612,580
+0.04(+0.42%)
Aug 31, 2016
8.624
8.686
8.216
8.464
693,899
-0.11(-1.24%)
Aug 30, 2016
8.811
8.944
8.491
8.571
729,283
-0.28(-3.21%)
Aug 29, 2016
8.509
8.873
8.473
8.855
761,264
+0.40(+4.73%)
Aug 26, 2016
8.127
8.677
7.954
8.455
882,333
+0.15(+1.82%)
Aug 25, 2016
7.789
8.384
7.496
8.304
1,267,438
+0.28(+3.54%)
Aug 24, 2016
7.461
8.047
7.407
8.020
2,022,801
+0.67(+9.06%)
Aug 23, 2016
7.150
8.056
6.954
7.354
3,193,448
+1.20(+19.48%)
Aug 22, 2016
6.235
6.235
6.066
6.155
213,998
-0.07(-1.14%)
Aug 19, 2016
6.306
6.326
6.208
6.226
188,709
-0.10(-1.54%)
Aug 18, 2016
6.208
6.350
6.208
6.324
223,261
+0.09(+1.42%)
Aug 17, 2016
6.208
6.262
6.106
6.235
165,657
+0.04(+0.72%)
Aug 16, 2016
6.235
6.288
6.102
6.191
262,109
-0.02(-0.29%)
Aug 15, 2016
6.075
6.217
6.075
6.208
329,059
+0.12(+1.89%)
Aug 12, 2016
6.022
6.106
5.995
6.093
208,457
+0.06(+1.03%)
Aug 11, 2016
5.951
6.084
5.933
6.031
210,376
+0.09(+1.49%)
Aug 10, 2016
6.040
6.111
5.915
5.942
240,786
-0.10(-1.62%)
Aug 09, 2016
5.960
6.040
5.951
6.040
201,198
+0.07(+1.19%)
Aug 08, 2016
5.915
6.040
5.889
5.969
243,317
+0.06(+1.05%)
Aug 05, 2016
5.880
5.977
5.880
5.906
208,760
+0.04(+0.76%)
Aug 04, 2016
5.800
5.933
5.790
5.862
222,917
+0.05(+0.92%)
Aug 03, 2016
5.747
5.809
5.729
5.809
166,275
+0.07(+1.24%)
Aug 02, 2016
5.773
5.818
5.727
5.738
188,942
+0.01(+0.16%)
Aug 01, 2016
5.747
5.780
5.631
5.729
299,483
-0.02(-0.31%)
Jul 29, 2016
5.800
5.835
5.693
5.747
276,095
-0.08(-1.37%)
Jul 28, 2016
5.880
5.889
5.782
5.826
144,013
-0.06(-1.06%)
Jul 27, 2016
5.906
6.013
5.818
5.889
258,132
+0.01(+0.15%)
Jul 26, 2016
5.800
5.906
5.800
5.880
117,226
+0.07(+1.22%)
Jul 25, 2016
5.853
5.893
5.773
5.809
115,510
-0.04(-0.61%)
Jul 22, 2016
5.729
5.862
5.671
5.844
365,481
+0.10(+1.78%)
Jul 21, 2016
5.853
5.880
5.729
5.742
140,370
-0.09(-1.60%)
Jul 20, 2016
5.675
5.880
5.599
5.835
232,063
+0.07(+1.23%)
Jul 19, 2016
5.915
5.924
5.747
5.764
294,979
-0.18(-2.99%)
Jul 18, 2016
5.942
5.995
5.871
5.942
173,445
+0.01(+0.15%)
Jul 15, 2016
6.022
6.022
5.906
5.933
210,441
-0.05(-0.89%)
Jul 14, 2016
6.199
6.199
5.960
5.986
206,417
-0.16(-2.60%)
Jul 13, 2016
6.022
6.217
5.933
6.146
518,479
+0.14(+2.37%)
Jul 12, 2016
5.889
6.075
5.871
6.004
456,119
+0.14(+2.42%)
Jul 11, 2016
5.809
5.977
5.809
5.862
267,143
+0.06(+1.07%)
Jul 08, 2016
5.782
5.818
5.720
5.800
654,283
+0.08(+1.40%)
Jul 07, 2016
5.729
5.791
5.675
5.720
425,049
+0.06(+1.10%)
Jul 05, 2016
5.631
5.724
5.596
5.658
422,426
+0.03(+0.47%)
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.