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
)
10.51
-0.01 (-0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2020
4.700
4.930
4.620
4.930
202,609
+0.24(+5.12%)
Mar 30, 2020
4.420
4.700
4.325
4.690
179,301
+0.32(+7.32%)
Mar 27, 2020
4.550
4.600
4.340
4.370
574,300
-0.25(-5.41%)
Mar 26, 2020
4.400
4.690
4.400
4.620
238,235
+0.27(+6.21%)
Mar 25, 2020
4.630
4.690
4.300
4.350
245,590
-0.31(-6.65%)
Mar 24, 2020
4.940
4.980
4.470
4.660
678,853
-0.01(-0.21%)
Mar 23, 2020
4.630
4.820
4.460
4.670
370,525
+0.10(+2.19%)
Mar 20, 2020
4.470
4.670
4.330
4.570
365,700
+0.12(+2.70%)
Mar 19, 2020
4.660
4.880
4.350
4.450
338,695
-0.13(-2.84%)
Mar 18, 2020
5.150
5.290
4.430
4.580
255,015
-0.68(-12.93%)
Mar 17, 2020
4.570
5.290
4.530
5.260
354,438
+0.71(+15.60%)
Mar 16, 2020
4.370
4.750
4.283
4.550
280,847
-0.07(-1.52%)
Mar 13, 2020
4.540
4.690
4.290
4.620
343,500
+0.28(+6.45%)
Mar 12, 2020
4.470
4.750
4.330
4.340
323,561
-0.37(-7.86%)
Mar 11, 2020
4.760
4.790
4.580
4.710
235,049
-0.20(-4.07%)
Mar 10, 2020
5.060
5.090
4.690
4.910
171,280
-0.01(-0.20%)
Mar 09, 2020
4.930
5.120
4.870
4.920
220,915
-0.21(-4.09%)
Mar 06, 2020
4.980
5.170
4.980
5.130
147,600
-0.05(-0.97%)
Mar 05, 2020
5.309
5.388
5.081
5.180
236,312
-0.25(-4.56%)
Mar 04, 2020
5.249
5.447
5.130
5.428
249,316
+0.28(+5.49%)
Mar 03, 2020
5.329
5.438
5.071
5.145
292,882
-0.05(-1.05%)
Mar 02, 2020
4.873
5.309
4.873
5.200
234,141
+0.33(+6.71%)
Feb 28, 2020
4.913
5.002
4.774
4.873
334,295
-0.09(-1.80%)
Feb 27, 2020
5.130
5.210
4.922
4.962
297,437
-0.23(-4.39%)
Feb 26, 2020
5.487
5.487
4.863
5.190
646,240
-0.35(-6.26%)
Feb 25, 2020
5.824
5.844
5.497
5.537
171,164
-0.30(-5.09%)
Feb 24, 2020
5.794
5.872
5.764
5.834
142,030
-0.06(-1.01%)
Feb 21, 2020
5.962
6.012
5.873
5.893
222,830
-0.05(-0.83%)
Feb 20, 2020
6.091
6.161
5.943
5.943
116,487
-0.17(-2.76%)
Feb 19, 2020
6.180
6.240
6.071
6.111
120,863
-0.08(-1.28%)
Feb 18, 2020
6.151
6.220
6.121
6.190
107,966
+0.01(+0.16%)
Feb 14, 2020
6.161
6.289
6.111
6.180
124,086
-0.01(-0.16%)
Feb 13, 2020
6.101
6.200
6.032
6.190
93,639
+0.07(+1.13%)
Feb 12, 2020
6.052
6.161
6.052
6.121
124,936
+0.09(+1.48%)
Feb 11, 2020
5.923
6.052
5.903
6.032
119,029
+0.11(+1.84%)
Feb 10, 2020
5.873
5.962
5.863
5.923
114,590
+0.04(+0.67%)
Feb 07, 2020
5.863
5.903
5.784
5.883
215,762
+0.00(+0.00%)
Feb 06, 2020
5.903
5.933
5.873
5.883
108,159
-0.01(-0.17%)
Feb 05, 2020
5.854
5.903
5.814
5.893
117,483
+0.09(+1.54%)
Feb 04, 2020
5.893
5.918
5.784
5.804
90,636
-0.02(-0.34%)
Feb 03, 2020
5.854
5.962
5.774
5.824
172,604
-0.02(-0.34%)
Jan 31, 2020
5.893
5.943
5.814
5.844
162,352
-0.07(-1.17%)
Jan 30, 2020
5.834
5.933
5.799
5.913
127,366
+0.04(+0.67%)
Jan 29, 2020
5.962
6.017
5.863
5.873
122,244
-0.10(-1.66%)
Jan 28, 2020
5.933
6.012
5.893
5.972
99,867
+0.06(+1.00%)
Jan 27, 2020
5.962
6.002
5.913
5.913
106,493
-0.13(-2.13%)
Jan 24, 2020
6.180
6.190
6.002
6.042
131,961
-0.14(-2.24%)
Jan 23, 2020
5.943
6.210
5.923
6.180
201,393
+0.23(+3.83%)
Jan 22, 2020
6.091
6.091
5.952
5.953
148,781
-0.13(-2.12%)
Jan 21, 2020
6.121
6.121
6.052
6.081
111,367
-0.05(-0.81%)
Jan 17, 2020
6.170
6.170
6.052
6.131
93,897
+0.01(+0.16%)
Jan 16, 2020
6.101
6.180
6.081
6.121
101,961
+0.07(+1.15%)
Jan 15, 2020
5.972
6.061
5.933
6.052
126,866
+0.08(+1.33%)
Jan 14, 2020
5.953
6.042
5.943
5.972
104,232
-0.02(-0.33%)
Jan 13, 2020
5.982
6.022
5.933
5.992
87,841
+0.00(+0.00%)
Jan 10, 2020
5.933
6.002
5.913
5.992
107,830
+0.05(+0.83%)
Jan 09, 2020
5.982
6.012
5.913
5.943
110,124
-0.04(-0.74%)
Jan 08, 2020
6.042
6.121
5.972
5.987
135,089
-0.06(-1.06%)
Jan 07, 2020
6.091
6.101
5.992
6.052
131,652
-0.07(-1.13%)
Jan 06, 2020
5.943
6.210
5.903
6.121
263,334
+0.15(+2.49%)
Jan 03, 2020
5.933
6.042
5.933
5.972
135,394
-0.04(-0.66%)
Jan 02, 2020
6.081
6.101
5.913
6.012
143,303
-0.02(-0.33%)
Dec 31, 2019
5.903
6.042
5.903
6.032
225,253
+0.09(+1.50%)
Dec 30, 2019
5.953
6.003
5.893
5.943
258,510
-0.01(-0.17%)
Dec 27, 2019
6.022
6.032
5.923
5.953
201,021
-0.08(-1.31%)
Dec 26, 2019
6.101
6.200
5.987
6.032
220,576
-0.01(-0.16%)
Dec 24, 2019
6.190
6.250
5.992
6.042
97,330
-0.15(-2.40%)
Dec 23, 2019
6.061
6.190
5.962
6.190
196,786
+0.13(+2.21%)
Dec 20, 2019
6.161
6.188
6.032
6.057
926,154
-0.08(-1.37%)
Dec 19, 2019
6.250
6.269
6.111
6.141
109,576
-0.08(-1.27%)
Dec 18, 2019
6.279
6.458
6.220
6.220
134,391
-0.11(-1.72%)
Dec 17, 2019
6.121
6.369
6.091
6.329
230,566
+0.24(+3.90%)
Dec 16, 2019
6.141
6.240
6.052
6.091
189,161
+0.00(+0.00%)
Dec 13, 2019
6.170
6.220
6.052
6.091
120,552
-0.09(-1.44%)
Dec 12, 2019
6.102
6.298
6.092
6.180
170,666
+0.06(+0.96%)
Dec 11, 2019
6.131
6.171
6.072
6.121
99,536
-0.01(-0.16%)
Dec 10, 2019
6.249
6.262
6.082
6.131
131,083
-0.10(-1.58%)
Dec 09, 2019
5.935
6.259
5.886
6.229
317,679
+0.26(+4.36%)
Dec 06, 2019
5.974
6.033
5.876
5.969
272,755
+0.04(+0.75%)
Dec 05, 2019
5.827
5.974
5.748
5.925
281,001
+0.11(+1.86%)
Dec 04, 2019
5.964
6.023
5.807
5.817
153,252
-0.11(-1.82%)
Dec 03, 2019
5.856
5.984
5.768
5.925
182,951
+0.00(+0.08%)
Dec 02, 2019
6.082
6.178
5.797
5.920
329,338
-0.13(-2.19%)
Nov 29, 2019
6.102
6.151
5.925
6.053
541,744
-0.12(-1.91%)
Nov 27, 2019
6.534
6.534
5.994
6.171
597,720
-0.58(-8.65%)
Nov 26, 2019
6.711
6.839
6.662
6.755
263,593
+0.01(+0.22%)
Nov 25, 2019
6.613
6.770
6.564
6.740
159,950
+0.13(+1.93%)
Nov 22, 2019
6.613
6.662
6.534
6.613
46,103
+0.02(+0.30%)
Nov 21, 2019
6.603
6.613
6.534
6.593
71,397
+0.01(+0.15%)
Nov 20, 2019
6.632
6.711
6.564
6.583
154,133
-0.09(-1.33%)
Nov 19, 2019
6.593
6.708
6.564
6.672
93,997
+0.09(+1.42%)
Nov 18, 2019
6.613
6.613
6.534
6.578
79,289
-0.04(-0.67%)
Nov 15, 2019
6.652
6.652
6.534
6.622
65,237
+0.00(+0.07%)
Nov 14, 2019
6.603
6.711
6.583
6.618
111,317
-0.01(-0.22%)
Nov 13, 2019
6.593
6.681
6.564
6.632
69,467
-0.04(-0.59%)
Nov 12, 2019
6.721
6.721
6.603
6.672
80,522
-0.02(-0.29%)
Nov 11, 2019
6.740
6.780
6.672
6.691
59,594
-0.12(-1.73%)
Nov 08, 2019
6.839
6.888
6.760
6.809
98,415
-0.03(-0.43%)
Nov 07, 2019
6.868
6.898
6.814
6.839
70,622
-0.01(-0.14%)
Nov 06, 2019
6.868
6.888
6.799
6.848
75,472
-0.04(-0.57%)
Nov 05, 2019
6.829
6.986
6.829
6.888
78,880
+0.05(+0.72%)
Nov 04, 2019
6.691
6.839
6.652
6.839
104,804
+0.18(+2.65%)
Nov 01, 2019
6.740
6.750
6.662
6.662
109,305
-0.08(-1.17%)
Oct 31, 2019
6.976
6.986
6.711
6.740
175,128
-0.28(-4.06%)
Oct 30, 2019
7.104
7.143
6.966
7.025
71,718
-0.09(-1.31%)
Oct 29, 2019
7.006
7.163
6.917
7.119
96,014
+0.09(+1.33%)
Oct 28, 2019
6.947
7.035
6.917
7.025
89,591
+0.11(+1.56%)
Oct 25, 2019
6.986
7.025
6.898
6.917
90,375
-0.07(-0.98%)
Oct 24, 2019
7.133
7.173
6.976
6.986
68,605
-0.10(-1.39%)
Oct 23, 2019
7.153
7.153
7.074
7.084
84,891
-0.05(-0.69%)
Oct 22, 2019
7.084
7.173
7.035
7.133
67,636
+0.02(+0.28%)
Oct 21, 2019
7.163
7.215
7.094
7.114
75,171
+0.04(+0.56%)
Oct 18, 2019
7.045
7.114
7.030
7.074
73,786
-0.02(-0.28%)
Oct 17, 2019
7.055
7.104
7.030
7.094
115,210
+0.08(+1.12%)
Oct 16, 2019
7.065
7.124
6.986
7.016
110,457
-0.04(-0.56%)
Oct 15, 2019
6.917
7.074
6.917
7.055
138,316
+0.16(+2.28%)
Oct 14, 2019
6.917
6.986
6.888
6.898
54,739
-0.08(-1.20%)
Oct 11, 2019
6.917
7.074
6.917
6.981
169,555
+0.07(+1.07%)
Oct 10, 2019
6.839
6.927
6.799
6.907
126,088
+0.07(+1.08%)
Oct 09, 2019
6.829
6.947
6.775
6.834
97,585
+0.10(+1.53%)
Oct 08, 2019
6.839
6.839
6.711
6.731
100,232
-0.18(-2.56%)
Oct 07, 2019
6.927
6.986
6.888
6.907
116,434
-0.04(-0.57%)
Oct 04, 2019
6.927
7.006
6.888
6.947
88,136
+0.03(+0.50%)
Oct 03, 2019
6.937
6.971
6.868
6.912
107,815
-0.06(-0.92%)
Oct 02, 2019
6.976
7.006
6.878
6.976
132,132
-0.06(-0.84%)
Oct 01, 2019
7.281
7.359
7.016
7.035
133,149
-0.22(-3.05%)
Sep 30, 2019
7.418
7.438
7.242
7.256
135,405
-0.16(-2.19%)
Sep 27, 2019
7.399
7.448
7.330
7.418
103,402
+0.06(+0.80%)
Sep 26, 2019
7.458
7.458
7.350
7.359
86,105
-0.08(-1.06%)
Sep 25, 2019
7.310
7.507
7.281
7.438
224,885
+0.06(+0.80%)
Sep 24, 2019
7.389
7.448
7.320
7.379
273,831
+0.02(+0.27%)
Sep 23, 2019
7.251
7.409
7.242
7.359
191,394
+0.08(+1.08%)
Sep 20, 2019
7.340
7.359
7.183
7.281
1,545,035
-0.06(-0.80%)
Sep 19, 2019
7.477
7.497
7.330
7.340
142,987
-0.12(-1.58%)
Sep 18, 2019
7.556
7.556
7.438
7.458
704,461
-0.13(-1.68%)
Sep 17, 2019
7.615
7.644
7.497
7.585
174,726
-0.09(-1.15%)
Sep 16, 2019
7.625
7.762
7.523
7.674
378,070
+0.03(+0.39%)
Sep 13, 2019
7.782
7.811
7.615
7.644
215,557
-0.08(-1.02%)
Sep 12, 2019
7.528
7.752
7.411
7.723
266,276
+0.15(+1.93%)
Sep 11, 2019
7.537
7.586
7.391
7.577
295,746
+0.05(+0.65%)
Sep 10, 2019
7.332
7.537
7.332
7.528
239,467
+0.18(+2.39%)
Sep 09, 2019
7.332
7.352
7.215
7.352
185,927
+0.06(+0.80%)
Sep 06, 2019
7.352
7.381
7.235
7.293
219,694
+0.00(+0.00%)
Sep 05, 2019
7.118
7.362
7.059
7.293
443,271
+0.31(+4.48%)
Sep 04, 2019
7.030
7.137
6.952
6.981
188,626
-0.05(-0.69%)
Sep 03, 2019
6.981
7.064
6.903
7.030
546,325
-0.03(-0.41%)
Aug 30, 2019
7.157
7.206
6.991
7.059
203,921
-0.02(-0.28%)
Aug 29, 2019
6.571
7.118
6.561
7.079
419,728
+0.53(+8.05%)
Aug 28, 2019
6.444
6.961
6.405
6.551
620,507
+0.76(+13.15%)
Aug 27, 2019
5.897
5.975
5.761
5.790
255,574
-0.07(-1.17%)
Aug 26, 2019
5.878
5.922
5.790
5.858
147,989
+0.05(+0.84%)
Aug 23, 2019
6.014
6.044
5.790
5.809
150,457
-0.26(-4.34%)
Aug 22, 2019
5.975
6.073
5.937
6.073
103,427
+0.12(+1.97%)
Aug 21, 2019
5.975
5.995
5.917
5.956
138,963
+0.03(+0.49%)
Aug 20, 2019
5.956
5.966
5.887
5.926
144,336
-0.03(-0.49%)
Aug 19, 2019
5.995
6.122
5.936
5.956
88,960
+0.04(+0.66%)
Aug 16, 2019
5.780
5.926
5.780
5.917
86,136
+0.16(+2.71%)
Aug 15, 2019
5.721
5.770
5.638
5.761
131,403
+0.04(+0.68%)
Aug 14, 2019
5.790
5.790
5.692
5.721
129,220
-0.13(-2.17%)
Aug 13, 2019
5.761
5.946
5.712
5.848
71,387
+0.08(+1.35%)
Aug 12, 2019
5.780
5.868
5.741
5.770
86,740
-0.01(-0.17%)
Aug 09, 2019
5.897
5.926
5.780
5.780
113,892
-0.13(-2.15%)
Aug 08, 2019
5.956
6.014
5.897
5.907
116,860
-0.05(-0.82%)
Aug 07, 2019
5.878
6.005
5.878
5.956
100,508
-0.01(-0.16%)
Aug 06, 2019
5.926
6.044
5.839
5.966
517,390
+0.06(+0.99%)
Aug 05, 2019
5.946
6.063
5.819
5.907
119,268
-0.17(-2.73%)
Aug 02, 2019
6.024
6.083
5.946
6.073
95,969
+0.00(+0.00%)
Aug 01, 2019
6.161
6.288
6.053
6.073
127,403
-0.12(-1.89%)
Jul 31, 2019
6.171
6.346
6.132
6.190
222,631
+0.05(+0.79%)
Jul 30, 2019
6.092
6.229
6.014
6.141
144,785
+0.05(+0.80%)
Jul 29, 2019
6.151
6.219
6.092
6.092
146,091
-0.06(-0.95%)
Jul 26, 2019
6.053
6.200
6.053
6.151
160,597
+0.14(+2.27%)
Jul 25, 2019
6.249
6.258
6.014
6.014
186,466
-0.22(-3.60%)
Jul 24, 2019
6.083
6.268
6.083
6.239
151,101
+0.15(+2.40%)
Jul 23, 2019
6.122
6.180
6.092
6.092
85,628
-0.02(-0.32%)
Jul 22, 2019
6.073
6.166
6.034
6.112
141,332
+0.04(+0.64%)
Jul 19, 2019
6.073
6.151
6.044
6.073
140,932
-0.02(-0.32%)
Jul 18, 2019
6.122
6.180
6.063
6.092
106,217
-0.06(-0.95%)
Jul 17, 2019
6.219
6.268
6.122
6.151
145,844
-0.07(-1.10%)
Jul 16, 2019
6.219
6.376
6.180
6.219
370,443
+0.00(+0.00%)
Jul 15, 2019
6.249
6.278
6.151
6.219
85,931
-0.03(-0.47%)
Jul 12, 2019
6.161
6.297
6.161
6.249
123,008
+0.09(+1.43%)
Jul 11, 2019
6.200
6.200
6.088
6.161
98,663
-0.03(-0.47%)
Jul 10, 2019
6.210
6.297
6.178
6.190
80,884
+0.02(+0.32%)
Jul 09, 2019
6.210
6.239
6.132
6.171
102,428
-0.08(-1.25%)
Jul 08, 2019
6.356
6.356
6.171
6.249
107,246
-0.14(-2.14%)
Jul 05, 2019
6.229
6.415
6.200
6.385
196,752
+0.14(+2.19%)
Jul 03, 2019
6.210
6.415
6.210
6.249
292,311
+0.04(+0.63%)
Jul 02, 2019
6.229
6.278
6.151
6.210
215,630
-0.03(-0.47%)
Jul 01, 2019
6.102
6.366
5.966
6.239
554,359
+0.21(+3.57%)
Jun 28, 2019
6.024
6.092
5.966
6.024
682,333
-0.02(-0.32%)
Jun 27, 2019
5.858
6.044
5.848
6.044
348,961
+0.21(+3.51%)
Jun 26, 2019
5.858
5.897
5.819
5.839
252,666
+0.00(+0.00%)
Jun 25, 2019
5.926
5.966
5.839
5.839
247,921
-0.03(-0.50%)
Jun 24, 2019
6.005
6.014
5.868
5.868
149,315
-0.15(-2.44%)
Jun 21, 2019
6.073
6.120
5.985
6.014
220,821
-0.10(-1.60%)
Jun 20, 2019
6.092
6.190
6.073
6.112
149,713
+0.09(+1.46%)
Jun 19, 2019
6.044
6.073
5.966
6.024
157,209
-0.03(-0.48%)
Jun 18, 2019
6.053
6.122
6.024
6.053
291,114
+0.05(+0.81%)
Jun 17, 2019
6.132
6.171
5.975
6.005
146,956
-0.12(-1.91%)
Jun 14, 2019
6.053
6.210
6.034
6.122
169,917
+0.07(+1.13%)
Jun 13, 2019
5.946
6.102
5.946
6.053
727,322
+0.10(+1.64%)
Jun 12, 2019
5.956
6.024
5.858
5.956
209,678
-0.01(-0.16%)
Jun 11, 2019
6.102
6.161
5.946
5.966
439,172
-0.12(-1.93%)
Jun 10, 2019
5.926
6.112
5.907
6.083
313,224
+0.19(+3.15%)
Jun 07, 2019
5.761
5.926
5.712
5.897
450,450
+0.17(+2.90%)
Jun 06, 2019
5.847
5.935
5.722
5.731
231,740
-0.13(-2.15%)
Jun 05, 2019
6.002
6.041
5.702
5.857
382,802
-0.15(-2.42%)
Jun 04, 2019
6.254
6.254
5.905
6.002
246,435
-0.16(-2.67%)
Jun 03, 2019
6.138
6.215
6.060
6.167
252,187
+0.15(+2.58%)
May 31, 2019
6.535
6.544
5.983
6.012
361,219
-0.57(-8.68%)
May 30, 2019
6.699
7.058
6.535
6.583
197,861
+0.07(+1.04%)
May 29, 2019
6.806
6.848
6.302
6.515
680,687
-0.49(-7.04%)
May 28, 2019
6.932
7.096
6.893
7.009
310,861
+0.06(+0.84%)
May 24, 2019
6.922
7.019
6.864
6.951
110,627
+0.07(+0.98%)
May 23, 2019
7.048
7.048
6.815
6.883
104,787
-0.22(-3.13%)
May 22, 2019
7.116
7.203
7.067
7.106
39,342
-0.02(-0.27%)
May 21, 2019
7.096
7.203
7.077
7.125
148,356
+0.08(+1.10%)
May 20, 2019
6.961
7.135
6.922
7.048
100,330
+0.02(+0.28%)
May 17, 2019
6.951
7.096
6.951
7.028
113,933
+0.03(+0.42%)
May 16, 2019
7.009
7.058
6.951
6.999
46,852
+0.01(+0.14%)
May 15, 2019
6.912
7.024
6.893
6.990
54,410
+0.04(+0.56%)
May 14, 2019
6.990
7.038
6.903
6.951
242,091
-0.05(-0.69%)
May 13, 2019
7.145
7.183
6.980
6.999
65,224
-0.23(-3.21%)
May 10, 2019
7.164
7.329
7.087
7.232
148,950
+0.05(+0.67%)
May 09, 2019
7.116
7.232
7.028
7.183
86,592
+0.07(+0.95%)
May 08, 2019
7.261
7.271
7.058
7.116
74,591
-0.15(-2.00%)
May 07, 2019
7.271
7.358
7.203
7.261
48,100
-0.07(-0.92%)
May 06, 2019
7.261
7.377
7.212
7.329
81,872
-0.03(-0.39%)
May 03, 2019
7.203
7.425
7.203
7.358
75,301
+0.16(+2.29%)
May 02, 2019
7.300
7.338
7.154
7.193
83,543
-0.11(-1.46%)
May 01, 2019
7.348
7.377
7.251
7.300
233,903
-0.04(-0.53%)
Apr 30, 2019
7.222
7.348
7.183
7.338
141,575
+0.11(+1.47%)
Apr 29, 2019
7.067
7.241
7.067
7.232
64,685
+0.16(+2.33%)
Apr 26, 2019
7.096
7.145
7.019
7.067
50,097
-0.03(-0.41%)
Apr 25, 2019
7.145
7.174
7.009
7.096
67,563
-0.09(-1.21%)
Apr 24, 2019
7.193
7.261
7.164
7.183
57,674
-0.05(-0.67%)
Apr 23, 2019
7.232
7.377
7.222
7.232
86,410
+0.00(+0.00%)
Apr 22, 2019
7.280
7.319
7.116
7.232
94,899
-0.10(-1.32%)
Apr 18, 2019
7.280
7.358
7.271
7.329
72,099
+0.01(+0.13%)
Apr 17, 2019
7.280
7.338
7.212
7.319
72,707
+0.09(+1.20%)
Apr 16, 2019
7.241
7.271
7.212
7.232
88,050
+0.00(+0.00%)
Apr 15, 2019
7.271
7.290
7.212
7.232
46,521
-0.04(-0.53%)
Apr 12, 2019
7.377
7.377
7.251
7.271
79,433
-0.08(-1.05%)
Apr 11, 2019
7.387
7.503
7.348
7.348
61,014
-0.05(-0.65%)
Apr 10, 2019
7.183
7.445
7.183
7.396
166,706
+0.21(+2.97%)
Apr 09, 2019
7.164
7.261
7.154
7.183
215,058
-0.01(-0.13%)
Apr 08, 2019
7.145
7.271
7.135
7.193
62,668
+0.05(+0.68%)
Apr 05, 2019
7.193
7.316
7.125
7.145
122,816
-0.03(-0.40%)
Apr 04, 2019
7.183
7.295
7.164
7.174
59,849
+0.00(+0.00%)
Apr 03, 2019
7.261
7.271
7.125
7.174
114,361
-0.04(-0.54%)
Apr 02, 2019
7.329
7.338
7.183
7.212
126,312
-0.13(-1.71%)
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.