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
Brookfield Renewable
(NY:
BEP
)
27.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2018
8.920
8.920
8.756
8.773
392,965
-0.15(-1.72%)
Feb 27, 2018
9.068
9.097
8.903
8.926
412,390
+0.13(+1.51%)
Feb 26, 2018
8.851
8.925
8.758
8.793
747,142
-0.00(-0.03%)
Feb 23, 2018
8.782
8.856
8.747
8.796
271,819
+0.09(+0.98%)
Feb 22, 2018
8.692
8.711
350,110
-0.07(-0.84%)
Feb 21, 2018
8.903
8.903
8.771
8.785
286,023
-0.12(-1.33%)
Feb 20, 2018
8.917
8.919
8.821
8.903
683,980
-0.01(-0.15%)
Feb 16, 2018
8.917
8.917
8.917
0
+0.00(+0.00%)
Feb 15, 2018
8.862
8.939
8.826
8.917
384,970
+0.11(+1.25%)
Feb 14, 2018
8.848
8.917
8.777
8.807
290,455
-0.05(-0.56%)
Feb 13, 2018
8.834
8.862
8.749
8.856
337,160
+0.05(+0.56%)
Feb 12, 2018
8.892
8.928
8.727
8.807
472,458
-0.01(-0.06%)
Feb 09, 2018
8.785
8.826
8.601
8.812
581,392
+0.03(+0.31%)
Feb 08, 2018
8.889
8.906
8.776
8.785
359,456
-0.02(-0.19%)
Feb 07, 2018
8.974
9.043
8.774
8.801
757,661
+0.03(+0.31%)
Feb 06, 2018
8.774
8.932
8.703
8.774
899,825
+0.07(+0.76%)
Feb 05, 2018
8.760
8.807
8.620
8.708
456,344
-0.11(-1.28%)
Feb 02, 2018
9.029
9.070
8.763
8.821
472,585
-0.30(-3.31%)
Feb 01, 2018
9.125
9.133
9.004
9.122
265,688
-0.05(-0.57%)
Jan 31, 2018
9.043
9.180
9.043
9.175
378,989
+0.15(+1.67%)
Jan 30, 2018
9.131
9.131
8.958
9.024
282,724
-0.14(-1.56%)
Jan 29, 2018
9.229
9.306
9.128
9.166
353,486
-0.08(-0.83%)
Jan 26, 2018
9.186
9.262
9.177
9.243
405,137
+0.05(+0.54%)
Jan 25, 2018
9.199
9.257
9.155
9.194
126,396
-0.02(-0.18%)
Jan 24, 2018
9.232
9.249
9.114
9.210
494,986
+0.05(+0.57%)
Jan 23, 2018
9.090
9.164
9.054
9.158
423,908
+0.06(+0.69%)
Jan 22, 2018
9.161
9.175
9.087
9.095
234,590
-0.02(-0.18%)
Jan 19, 2018
9.175
9.188
9.100
9.111
270,000
-0.06(-0.66%)
Jan 18, 2018
9.218
9.218
9.144
9.172
207,458
-0.04(-0.48%)
Jan 17, 2018
9.120
9.268
9.068
9.216
615,391
+0.11(+1.21%)
Jan 16, 2018
9.177
9.220
9.087
9.106
512,179
-0.02(-0.27%)
Jan 12, 2018
9.131
9.131
9.131
0
+0.01(+0.15%)
Jan 11, 2018
9.177
9.211
9.103
9.117
210,928
-0.07(-0.72%)
Jan 10, 2018
9.438
9.438
9.150
9.183
590,886
-0.24(-2.51%)
Jan 09, 2018
9.397
9.474
9.353
9.419
180,048
+0.02(+0.20%)
Jan 08, 2018
9.465
9.484
9.314
9.400
204,024
-0.05(-0.58%)
Jan 05, 2018
9.454
9.526
9.423
9.454
306,664
+0.05(+0.53%)
Jan 04, 2018
9.603
9.603
9.383
9.405
307,764
-0.12(-1.30%)
Jan 03, 2018
9.625
9.625
9.485
9.528
274,385
-0.05(-0.54%)
Jan 02, 2018
9.627
9.627
9.493
9.581
243,152
+0.00(+0.03%)
Dec 29, 2017
9.578
9.578
9.578
0
+0.02(+0.20%)
Dec 28, 2017
9.471
9.559
9.438
9.559
156,040
+0.11(+1.13%)
Dec 27, 2017
9.457
9.509
9.438
9.452
231,547
+0.09(+0.91%)
Dec 26, 2017
9.389
9.432
9.353
9.367
56,542
+0.00(+0.03%)
Dec 22, 2017
9.328
9.376
9.284
9.364
352,396
+0.02(+0.18%)
Dec 21, 2017
9.391
9.463
9.345
9.347
205,322
-0.02(-0.23%)
Dec 20, 2017
9.550
9.550
9.361
9.369
331,000
-0.11(-1.13%)
Dec 19, 2017
9.603
9.609
9.460
9.476
293,221
-0.11(-1.14%)
Dec 18, 2017
9.457
9.696
9.432
9.586
381,471
+0.16(+1.69%)
Dec 15, 2017
9.496
9.515
9.390
9.427
538,324
-0.08(-0.81%)
Dec 14, 2017
9.375
9.550
9.319
9.504
279,447
+0.15(+1.61%)
Dec 13, 2017
9.144
9.421
9.144
9.353
346,039
+0.20(+2.19%)
Dec 12, 2017
9.040
9.175
9.004
9.153
248,116
+0.11(+1.24%)
Dec 11, 2017
8.944
9.065
8.944
9.040
182,600
+0.08(+0.92%)
Dec 08, 2017
8.865
9.013
8.845
8.958
391,480
+0.10(+1.15%)
Dec 07, 2017
8.812
8.873
8.810
8.856
183,872
-0.00(-0.03%)
Dec 06, 2017
9.007
9.007
8.845
8.859
210,250
-0.13(-1.43%)
Dec 05, 2017
8.925
9.073
8.919
8.988
270,437
+0.03(+0.37%)
Dec 04, 2017
9.090
9.103
8.950
8.955
290,269
-0.13(-1.48%)
Dec 01, 2017
9.065
9.136
9.034
9.090
267,718
+0.04(+0.49%)
Nov 30, 2017
9.010
9.059
8.922
9.046
574,375
+0.04(+0.40%)
Nov 29, 2017
9.059
9.068
9.007
9.010
338,615
+0.15(+1.67%)
Nov 28, 2017
8.915
8.915
8.851
8.862
265,520
-0.03(-0.39%)
Nov 27, 2017
9.008
9.013
8.888
8.896
209,454
-0.06(-0.71%)
Nov 24, 2017
8.989
8.997
8.952
8.960
90,547
-0.03(-0.32%)
Nov 22, 2017
8.955
9.008
8.949
8.989
108,780
+0.06(+0.68%)
Nov 21, 2017
8.915
8.971
8.907
8.928
193,051
+0.02(+0.18%)
Nov 20, 2017
8.973
8.979
8.883
8.912
247,419
-0.05(-0.56%)
Nov 17, 2017
8.963
8.963
8.918
8.963
217,042
+0.01(+0.06%)
Nov 16, 2017
8.976
8.981
8.939
8.957
249,750
+0.02(+0.21%)
Nov 15, 2017
8.952
9.234
8.910
8.939
336,445
-0.02(-0.21%)
Nov 14, 2017
8.981
9.005
8.941
8.957
280,756
-0.04(-0.41%)
Nov 13, 2017
9.069
9.069
8.981
8.995
197,212
-0.05(-0.53%)
Nov 10, 2017
9.016
9.095
8.974
9.042
227,845
+0.02(+0.18%)
Nov 09, 2017
9.053
9.053
8.930
9.026
241,650
+0.01(+0.12%)
Nov 08, 2017
9.018
9.039
8.971
9.016
247,645
-0.00(-0.03%)
Nov 07, 2017
8.984
9.024
8.923
9.018
234,175
+0.04(+0.47%)
Nov 06, 2017
8.926
9.026
8.886
8.976
388,008
+0.07(+0.75%)
Nov 03, 2017
8.830
8.927
8.782
8.910
206,841
+0.11(+1.21%)
Nov 02, 2017
8.902
8.957
8.764
8.803
612,404
-0.23(-2.59%)
Nov 01, 2017
8.955
9.095
8.867
9.037
480,434
+0.08(+0.86%)
Oct 31, 2017
9.016
9.050
8.944
8.960
182,635
-0.07(-0.82%)
Oct 30, 2017
9.098
9.114
9.009
9.034
212,839
-0.06(-0.61%)
Oct 27, 2017
9.034
9.095
9.029
9.090
195,344
+0.02(+0.20%)
Oct 26, 2017
9.101
9.146
9.061
9.072
220,743
-0.02(-0.18%)
Oct 25, 2017
9.207
9.244
9.061
9.088
368,020
-0.10(-1.13%)
Oct 24, 2017
9.186
9.218
9.175
9.191
212,384
-0.01(-0.09%)
Oct 23, 2017
9.295
9.305
9.173
9.199
240,226
-0.05(-0.57%)
Oct 20, 2017
9.313
9.324
9.242
9.252
291,781
-0.08(-0.91%)
Oct 19, 2017
9.321
9.366
9.297
9.337
168,330
-0.01(-0.14%)
Oct 18, 2017
9.313
9.374
9.279
9.350
246,666
+0.07(+0.74%)
Oct 17, 2017
9.242
9.313
9.242
9.281
371,469
+0.04(+0.43%)
Oct 16, 2017
9.210
9.250
9.127
9.242
312,782
+0.04(+0.46%)
Oct 13, 2017
9.234
9.243
9.180
9.199
215,972
+0.03(+0.35%)
Oct 12, 2017
9.162
9.231
9.114
9.167
211,612
+0.03(+0.32%)
Oct 11, 2017
9.066
9.223
9.066
9.138
275,947
+0.07(+0.79%)
Oct 10, 2017
9.024
9.095
9.005
9.066
286,905
+0.03(+0.38%)
Oct 09, 2017
8.979
9.034
8.936
9.032
348,698
+0.13(+1.43%)
Oct 06, 2017
8.896
8.941
8.833
8.904
418,325
+0.01(+0.12%)
Oct 05, 2017
8.933
8.971
8.875
8.894
610,521
-0.03(-0.39%)
Oct 04, 2017
8.939
8.955
8.894
8.928
308,896
+0.01(+0.09%)
Oct 03, 2017
8.785
8.928
8.774
8.920
285,587
+0.17(+1.94%)
Oct 02, 2017
8.888
8.963
8.745
8.750
506,244
-0.15(-1.70%)
Sep 29, 2017
8.862
8.923
8.830
8.902
483,707
+0.07(+0.81%)
Sep 28, 2017
8.795
8.896
8.774
8.830
398,069
+0.06(+0.64%)
Sep 27, 2017
8.827
8.829
8.728
8.774
339,134
-0.07(-0.75%)
Sep 26, 2017
8.896
8.925
8.798
8.841
274,441
-0.04(-0.45%)
Sep 25, 2017
8.870
8.918
8.851
8.880
200,804
+0.04(+0.45%)
Sep 22, 2017
8.907
8.928
8.803
8.841
199,290
-0.05(-0.60%)
Sep 21, 2017
8.891
8.912
8.830
8.894
206,694
+0.00(+0.00%)
Sep 20, 2017
8.936
8.973
8.838
8.894
336,167
-0.02(-0.24%)
Sep 19, 2017
8.912
8.963
8.899
8.915
260,542
+0.05(+0.54%)
Sep 18, 2017
8.880
8.946
8.843
8.867
709,929
+0.03(+0.33%)
Sep 15, 2017
9.172
9.172
8.774
8.838
715,521
-0.30(-3.28%)
Sep 14, 2017
9.178
9.212
9.101
9.138
241,586
+0.00(+0.00%)
Sep 13, 2017
9.223
9.223
9.098
9.138
255,515
-0.08(-0.87%)
Sep 12, 2017
9.449
9.449
9.188
9.218
279,769
-0.24(-2.53%)
Sep 11, 2017
9.520
9.560
9.425
9.457
214,560
-0.06(-0.59%)
Sep 08, 2017
9.451
9.512
9.426
9.512
151,377
+0.06(+0.67%)
Sep 07, 2017
9.340
9.473
9.340
9.449
195,525
+0.12(+1.34%)
Sep 06, 2017
9.242
9.385
9.194
9.324
159,914
+0.10(+1.09%)
Sep 05, 2017
9.228
9.260
9.191
9.223
183,347
+0.01(+0.06%)
Sep 01, 2017
9.234
9.284
9.196
9.218
125,948
+0.01(+0.06%)
Aug 31, 2017
9.186
9.229
9.127
9.212
149,972
+0.03(+0.35%)
Aug 30, 2017
9.281
9.287
9.149
9.180
188,543
-0.10(-1.03%)
Aug 29, 2017
9.321
9.321
9.231
9.276
405,698
+0.12(+1.26%)
Aug 28, 2017
9.215
9.236
9.140
9.161
321,326
+0.05(+0.51%)
Aug 25, 2017
9.071
9.197
9.006
9.115
262,969
+0.02(+0.23%)
Aug 24, 2017
9.040
9.151
9.009
9.094
226,635
+0.10(+1.06%)
Aug 23, 2017
8.975
9.086
8.947
8.999
128,743
+0.02(+0.20%)
Aug 22, 2017
9.001
9.055
8.944
8.981
177,421
+0.02(+0.20%)
Aug 21, 2017
8.991
9.089
8.929
8.963
262,511
-0.02(-0.26%)
Aug 18, 2017
8.926
8.986
8.896
8.986
139,861
+0.09(+1.04%)
Aug 17, 2017
8.854
8.986
8.854
8.893
131,545
+0.04(+0.47%)
Aug 16, 2017
8.751
8.852
8.723
8.852
120,023
+0.10(+1.15%)
Aug 15, 2017
8.602
8.751
8.568
8.751
253,089
+0.14(+1.59%)
Aug 14, 2017
8.612
8.671
8.568
8.615
203,173
+0.02(+0.18%)
Aug 11, 2017
8.563
8.633
8.491
8.599
217,787
-0.04(-0.48%)
Aug 10, 2017
8.671
8.697
8.493
8.640
1,013,565
-0.04(-0.47%)
Aug 09, 2017
8.664
8.682
8.620
8.682
274,339
-0.03(-0.38%)
Aug 08, 2017
8.859
8.859
8.658
8.715
536,211
-0.30(-3.37%)
Aug 07, 2017
8.785
9.019
8.728
9.019
445,063
+0.28(+3.21%)
Aug 04, 2017
8.684
8.769
8.658
8.738
185,039
+0.04(+0.47%)
Aug 03, 2017
8.692
8.746
8.646
8.697
183,130
+0.03(+0.33%)
Aug 02, 2017
8.625
8.679
8.613
8.669
155,154
+0.04(+0.45%)
Aug 01, 2017
8.710
8.710
8.599
8.630
151,033
-0.07(-0.86%)
Jul 31, 2017
8.728
8.728
8.648
8.705
143,120
-0.02(-0.18%)
Jul 28, 2017
8.684
8.725
8.550
8.720
237,893
+0.09(+1.01%)
Jul 27, 2017
8.723
8.723
8.612
8.633
261,887
-0.10(-1.09%)
Jul 26, 2017
8.684
8.738
8.661
8.728
188,950
+0.04(+0.50%)
Jul 25, 2017
8.689
8.697
8.602
8.684
233,205
+0.02(+0.18%)
Jul 24, 2017
8.671
8.691
8.620
8.669
244,886
+0.04(+0.45%)
Jul 21, 2017
8.627
8.658
8.582
8.630
260,311
+0.01(+0.06%)
Jul 20, 2017
8.651
8.671
8.612
8.625
164,541
-0.03(-0.30%)
Jul 19, 2017
8.504
8.666
8.504
8.651
227,555
+0.16(+1.85%)
Jul 18, 2017
8.457
8.496
8.439
8.493
141,529
+0.06(+0.67%)
Jul 17, 2017
8.450
8.470
8.396
8.437
138,021
-0.05(-0.64%)
Jul 14, 2017
8.406
8.568
8.406
8.491
225,075
+0.10(+1.23%)
Jul 13, 2017
8.421
8.421
8.367
8.388
179,183
-0.03(-0.31%)
Jul 12, 2017
8.300
8.429
8.259
8.414
246,384
+0.16(+1.94%)
Jul 11, 2017
8.244
8.285
8.231
8.254
196,952
-0.07(-0.81%)
Jul 10, 2017
8.362
8.390
8.295
8.321
208,590
-0.02(-0.22%)
Jul 07, 2017
8.274
8.344
8.274
8.339
172,698
+0.06(+0.68%)
Jul 06, 2017
8.256
8.295
8.213
8.282
204,554
+0.03(+0.41%)
Jul 05, 2017
8.274
8.274
8.143
8.249
247,140
-0.05(-0.65%)
Jul 03, 2017
8.231
8.352
8.220
8.303
104,012
+0.07(+0.88%)
Jun 30, 2017
8.215
8.238
8.200
8.231
213,290
+0.02(+0.22%)
Jun 29, 2017
8.226
8.226
8.159
8.213
380,707
+0.00(+0.03%)
Jun 28, 2017
8.171
8.220
8.110
8.210
970,549
-0.30(-3.54%)
Jun 27, 2017
8.553
8.568
8.473
8.512
190,755
+0.03(+0.30%)
Jun 26, 2017
8.496
8.540
8.478
8.486
173,835
+0.02(+0.18%)
Jun 23, 2017
8.506
8.533
8.465
8.470
281,212
-0.06(-0.69%)
Jun 22, 2017
8.504
8.545
8.501
8.530
142,527
+0.05(+0.55%)
Jun 21, 2017
8.504
8.519
8.461
8.483
280,021
-0.04(-0.42%)
Jun 20, 2017
8.455
8.550
8.455
8.519
211,516
-0.02(-0.27%)
Jun 19, 2017
8.661
8.720
8.514
8.542
429,444
-0.21(-2.39%)
Jun 16, 2017
8.390
8.767
8.352
8.751
486,190
+0.36(+4.30%)
Jun 15, 2017
8.254
8.390
8.205
8.390
126,938
+0.11(+1.31%)
Jun 14, 2017
8.323
8.323
8.249
8.282
147,420
+0.00(+0.03%)
Jun 13, 2017
8.298
8.303
8.272
8.280
163,463
+0.05(+0.59%)
Jun 12, 2017
8.226
8.233
8.146
8.231
154,444
+0.07(+0.92%)
Jun 09, 2017
8.146
8.190
8.117
8.156
169,035
+0.03(+0.35%)
Jun 08, 2017
8.143
8.147
8.117
8.128
103,662
-0.02(-0.28%)
Jun 07, 2017
8.213
8.238
8.133
8.151
135,251
-0.07(-0.91%)
Jun 06, 2017
8.220
8.226
8.159
8.226
235,696
+0.04(+0.54%)
Jun 05, 2017
8.189
8.213
8.140
8.182
206,196
+0.01(+0.13%)
Jun 02, 2017
8.174
8.182
8.089
8.171
134,692
+0.02(+0.19%)
Jun 01, 2017
8.130
8.156
8.084
8.156
229,736
+0.07(+0.89%)
May 31, 2017
8.110
8.110
8.019
8.084
186,090
-0.01(-0.13%)
May 30, 2017
8.200
8.200
8.086
8.094
468,591
-0.09(-1.04%)
May 26, 2017
8.220
8.220
8.094
8.179
174,581
+0.24(+3.01%)
May 25, 2017
8.017
8.032
7.917
7.940
280,934
-0.08(-0.99%)
May 24, 2017
7.997
8.021
7.925
8.019
311,599
-0.04(-0.56%)
May 23, 2017
8.186
8.196
8.034
8.064
335,584
-0.12(-1.49%)
May 22, 2017
8.064
8.209
8.064
8.186
168,154
+0.12(+1.51%)
May 19, 2017
7.950
8.094
7.925
8.064
227,116
+0.13(+1.63%)
May 18, 2017
7.935
7.972
7.833
7.935
479,641
+0.00(+0.00%)
May 17, 2017
7.900
7.947
7.846
7.935
309,067
-0.00(-0.06%)
May 16, 2017
7.965
8.019
7.905
7.940
339,427
+0.04(+0.50%)
May 15, 2017
7.868
7.900
7.830
7.900
208,729
+0.07(+0.92%)
May 12, 2017
7.830
7.900
7.791
7.828
380,372
-0.01(-0.10%)
May 11, 2017
7.818
7.893
7.810
7.835
293,827
+0.00(+0.00%)
May 10, 2017
7.798
7.855
7.751
7.835
225,018
+0.12(+1.52%)
May 09, 2017
7.788
7.796
7.685
7.718
257,407
-0.03(-0.39%)
May 08, 2017
7.763
7.793
7.676
7.748
257,516
+0.04(+0.48%)
May 05, 2017
7.596
7.788
7.596
7.711
254,638
+0.14(+1.81%)
May 04, 2017
7.594
7.614
7.527
7.574
366,539
-0.02(-0.29%)
May 03, 2017
7.539
7.614
7.527
7.596
478,929
-0.03(-0.39%)
May 02, 2017
7.542
7.644
7.499
7.626
413,042
+0.11(+1.42%)
May 01, 2017
7.577
7.601
7.480
7.519
186,408
-0.06(-0.82%)
Apr 28, 2017
7.616
7.624
7.564
7.582
180,038
-0.03(-0.36%)
Apr 27, 2017
7.604
7.626
7.574
7.609
198,067
+0.01(+0.16%)
Apr 26, 2017
7.639
7.639
7.567
7.596
151,366
-0.04(-0.49%)
Apr 25, 2017
7.641
7.671
7.594
7.634
156,410
-0.02(-0.32%)
Apr 24, 2017
7.716
7.716
7.641
7.659
235,218
+0.01(+0.10%)
Apr 21, 2017
7.698
7.713
7.601
7.651
268,568
-0.01(-0.16%)
Apr 20, 2017
7.679
7.696
7.609
7.664
98,235
+0.00(+0.06%)
Apr 19, 2017
7.781
7.781
7.624
7.659
396,215
-0.13(-1.72%)
Apr 18, 2017
7.768
7.860
7.766
7.793
298,618
+0.03(+0.35%)
Apr 17, 2017
7.671
7.768
7.671
7.766
329,857
+0.09(+1.23%)
Apr 13, 2017
7.713
7.728
7.654
7.671
148,211
-0.03(-0.36%)
Apr 12, 2017
7.674
7.706
7.651
7.698
173,644
+0.05(+0.62%)
Apr 11, 2017
7.577
7.656
7.577
7.651
179,612
+0.05(+0.65%)
Apr 10, 2017
7.579
7.634
7.517
7.601
337,071
+0.10(+1.29%)
Apr 07, 2017
7.465
7.529
7.457
7.504
128,454
+0.04(+0.57%)
Apr 06, 2017
7.397
7.467
7.370
7.462
118,318
+0.07(+0.91%)
Apr 05, 2017
7.380
7.400
7.348
7.395
159,147
+0.07(+1.02%)
Apr 04, 2017
7.256
7.361
7.236
7.320
282,168
+0.02(+0.31%)
Apr 03, 2017
7.355
7.380
7.268
7.298
200,330
-0.10(-1.35%)
Mar 31, 2017
7.377
7.452
7.377
7.397
261,876
+0.05(+0.64%)
Mar 30, 2017
7.395
7.400
7.335
7.350
152,922
-0.02(-0.24%)
Mar 29, 2017
7.308
7.373
7.275
7.368
145,591
+0.07(+0.99%)
Mar 28, 2017
7.323
7.365
7.258
7.295
343,727
+0.02(+0.24%)
Mar 27, 2017
7.256
7.330
7.216
7.278
129,407
+0.03(+0.48%)
Mar 24, 2017
7.173
7.285
7.166
7.243
169,669
+0.07(+0.97%)
Mar 23, 2017
7.164
7.228
7.164
7.173
104,742
+0.00(+0.03%)
Mar 22, 2017
7.042
7.171
7.022
7.171
133,976
+0.09(+1.30%)
Mar 21, 2017
7.181
7.181
7.066
7.079
206,684
-0.03(-0.49%)
Mar 20, 2017
7.154
7.168
7.073
7.114
175,528
-0.05(-0.69%)
Mar 17, 2017
7.176
7.216
7.161
7.164
155,253
-0.03(-0.42%)
Mar 16, 2017
7.206
7.246
7.136
7.193
174,809
+0.02(+0.31%)
Mar 15, 2017
7.024
7.203
7.009
7.171
417,600
+0.15(+2.16%)
Mar 14, 2017
7.081
7.091
6.999
7.019
222,028
-0.09(-1.23%)
Mar 13, 2017
7.164
7.164
7.081
7.106
364,999
-0.01(-0.21%)
Mar 10, 2017
7.129
7.149
7.106
7.121
349,257
+0.02(+0.32%)
Mar 09, 2017
7.109
7.126
7.081
7.099
200,539
-0.03(-0.38%)
Mar 08, 2017
7.146
7.166
7.099
7.126
411,157
-0.01(-0.10%)
Mar 07, 2017
7.159
7.168
7.116
7.134
300,241
-0.03(-0.38%)
Mar 06, 2017
7.231
7.231
7.149
7.161
209,228
-0.06(-0.90%)
Mar 03, 2017
7.248
7.266
7.191
7.226
375,694
-0.00(-0.07%)
Mar 02, 2017
7.313
7.313
7.228
7.231
717,163
-0.04(-0.51%)
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.