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
Energy Focus Inc
(NQ:
EFOI
)
1.780
-0.010 (-0.56%)
Streaming Delayed Price
Updated: 3:34 PM EDT, May 24, 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 (%)
Apr 29, 2016
275.10
283.50
270.90
273.00
2,437
-1.40(-0.51%)
Apr 28, 2016
271.25
276.50
269.85
274.40
1,567
+2.80(+1.03%)
Apr 27, 2016
278.25
280.57
269.85
271.60
2,117
-4.90(-1.77%)
Apr 26, 2016
283.15
284.55
274.57
276.50
2,114
-6.65(-2.35%)
Apr 25, 2016
280.00
283.15
270.20
283.15
2,772
+4.55(+1.63%)
Apr 22, 2016
276.50
279.30
274.05
278.60
1,340
+2.10(+0.76%)
Apr 21, 2016
276.85
281.40
274.05
276.50
2,402
+1.40(+0.51%)
Apr 20, 2016
282.10
289.45
274.40
275.10
2,674
-8.05(-2.84%)
Apr 19, 2016
295.05
297.85
278.25
283.15
6,113
-8.75(-3.00%)
Apr 18, 2016
281.75
298.90
281.75
291.90
4,903
+7.70(+2.71%)
Apr 15, 2016
278.25
286.30
274.75
284.20
3,110
+5.95(+2.14%)
Apr 14, 2016
268.45
287.00
265.30
278.25
6,301
+10.50(+3.92%)
Apr 13, 2016
267.75
274.40
263.55
267.75
4,358
+2.45(+0.92%)
Apr 12, 2016
269.15
274.05
262.50
265.30
4,791
-5.60(-2.07%)
Apr 11, 2016
272.30
274.05
265.55
270.90
4,058
+3.50(+1.31%)
Apr 08, 2016
268.45
275.80
267.40
267.40
2,278
+2.45(+0.92%)
Apr 07, 2016
270.55
278.25
258.65
264.95
6,662
-7.00(-2.57%)
Apr 06, 2016
264.95
278.25
262.85
271.95
9,357
+8.05(+3.05%)
Apr 05, 2016
262.50
266.70
253.40
263.90
5,408
+2.80(+1.07%)
Apr 04, 2016
254.10
267.75
253.75
261.10
4,723
+5.60(+2.19%)
Apr 01, 2016
256.55
260.05
247.10
255.50
5,745
-4.55(-1.75%)
Mar 31, 2016
249.20
260.75
245.35
260.05
5,018
+9.10(+3.63%)
Mar 30, 2016
255.50
255.85
245.35
250.95
6,960
-3.85(-1.51%)
Mar 29, 2016
247.10
257.25
246.05
254.80
5,928
+5.25(+2.10%)
Mar 28, 2016
251.65
255.15
245.35
249.55
4,640
-2.10(-0.83%)
Mar 24, 2016
255.50
251.65
251.65
251.65
8,040
-7.35(-2.84%)
Mar 23, 2016
262.50
266.00
255.50
259.00
4,510
-4.20(-1.60%)
Mar 22, 2016
259.35
266.00
255.50
263.20
3,807
+0.35(+0.13%)
Mar 21, 2016
252.00
265.30
251.76
262.85
5,827
+10.85(+4.31%)
Mar 18, 2016
278.60
280.35
251.65
252.00
11,164
-23.45(-8.51%)
Mar 17, 2016
239.75
279.30
238.70
275.45
30,544
+38.50(+16.25%)
Mar 16, 2016
259.00
262.85
229.25
236.95
34,209
-25.20(-9.61%)
Mar 15, 2016
265.65
279.30
257.25
262.15
12,398
-7.35(-2.73%)
Mar 14, 2016
277.90
283.50
264.25
269.50
16,776
-8.75(-3.14%)
Mar 11, 2016
285.95
292.60
266.00
278.25
32,044
+5.25(+1.92%)
Mar 10, 2016
311.50
319.37
270.55
273.00
86,161
-189.00(-40.91%)
Mar 09, 2016
465.50
477.40
456.05
462.00
9,051
+3.85(+0.84%)
Mar 08, 2016
466.90
469.35
451.85
458.15
6,292
-7.00(-1.50%)
Mar 07, 2016
461.65
465.15
442.40
465.15
5,762
+2.80(+0.61%)
Mar 04, 2016
463.75
483.00
458.50
462.35
6,453
-1.40(-0.30%)
Mar 03, 2016
454.30
464.45
449.05
463.75
3,896
+14.70(+3.27%)
Mar 02, 2016
449.75
457.38
442.69
449.05
3,949
-5.25(-1.16%)
Mar 01, 2016
453.25
462.35
436.79
454.30
4,851
+8.40(+1.88%)
Feb 29, 2016
460.25
460.25
432.25
445.90
6,892
-10.50(-2.30%)
Feb 26, 2016
427.00
465.43
427.00
456.40
9,992
+30.10(+7.06%)
Feb 25, 2016
412.65
432.60
397.60
426.30
8,624
+18.90(+4.64%)
Feb 24, 2016
351.05
409.81
351.05
407.40
13,790
+42.70(+11.71%)
Feb 23, 2016
333.55
365.40
325.50
364.70
5,145
+32.90(+9.92%)
Feb 22, 2016
309.05
339.50
308.35
331.80
6,677
+23.45(+7.60%)
Feb 19, 2016
309.75
317.10
304.85
308.35
2,817
-2.10(-0.68%)
Feb 18, 2016
315.00
318.85
308.35
310.45
3,787
-4.20(-1.33%)
Feb 17, 2016
320.60
329.35
305.90
314.65
5,626
-5.25(-1.64%)
Feb 16, 2016
304.85
321.99
294.35
319.90
7,068
+33.25(+11.60%)
Feb 12, 2016
287.35
286.65
286.65
286.65
4,017
+1.75(+0.61%)
Feb 11, 2016
272.65
288.75
272.65
284.90
3,558
+4.90(+1.75%)
Feb 10, 2016
295.05
296.45
275.10
280.00
7,297
+0.70(+0.25%)
Feb 09, 2016
301.70
317.10
276.50
279.30
9,373
-28.00(-9.11%)
Feb 08, 2016
327.60
327.60
301.18
307.30
6,963
-20.30(-6.20%)
Feb 05, 2016
361.55
361.90
324.45
327.60
6,847
-34.65(-9.57%)
Feb 04, 2016
354.55
370.65
354.55
362.25
1,939
+2.10(+0.58%)
Feb 03, 2016
369.95
377.61
352.10
360.15
1,949
-9.45(-2.56%)
Feb 02, 2016
388.50
388.85
362.60
369.60
3,129
-20.30(-5.21%)
Feb 01, 2016
373.10
392.00
356.65
389.90
3,992
+15.40(+4.11%)
Jan 29, 2016
343.35
377.30
343.35
374.50
4,181
+29.05(+8.41%)
Jan 28, 2016
367.50
379.15
340.55
345.45
5,409
-20.65(-5.64%)
Jan 27, 2016
359.10
378.70
353.15
366.10
3,522
+7.00(+1.95%)
Jan 26, 2016
357.00
360.50
343.00
359.10
3,277
+1.40(+0.39%)
Jan 25, 2016
368.20
392.00
354.55
357.70
4,208
-15.75(-4.22%)
Jan 22, 2016
376.60
383.95
362.60
373.45
3,380
+15.05(+4.20%)
Jan 21, 2016
334.25
379.05
334.25
358.40
9,375
+22.40(+6.67%)
Jan 20, 2016
341.95
343.70
302.14
336.00
15,006
-15.75(-4.48%)
Jan 19, 2016
390.60
410.55
346.50
351.75
8,389
-25.90(-6.86%)
Jan 15, 2016
367.15
377.65
377.65
377.65
8,214
+5.95(+1.60%)
Jan 14, 2016
411.25
411.69
351.75
371.70
10,093
-30.80(-7.65%)
Jan 13, 2016
435.40
437.85
395.85
402.50
6,967
-31.15(-7.18%)
Jan 12, 2016
444.50
458.15
421.05
433.65
4,650
-7.70(-1.74%)
Jan 11, 2016
454.65
462.18
434.00
441.35
5,252
-8.40(-1.87%)
Jan 08, 2016
429.10
451.15
427.00
449.75
5,938
+26.25(+6.20%)
Jan 07, 2016
451.50
465.48
420.00
423.50
8,551
-35.35(-7.70%)
Jan 06, 2016
457.10
463.40
455.70
458.85
5,546
-6.65(-1.43%)
Jan 05, 2016
467.25
474.53
457.10
465.50
3,600
-1.75(-0.37%)
Jan 04, 2016
474.25
480.20
455.70
467.25
7,180
-14.00(-2.91%)
Dec 31, 2015
490.00
481.25
481.25
481.25
2,940
-9.10(-1.86%)
Dec 30, 2015
489.30
497.00
483.00
490.35
3,799
+4.55(+0.94%)
Dec 29, 2015
492.80
497.35
481.25
485.80
3,193
-5.60(-1.14%)
Dec 28, 2015
514.50
518.35
488.60
491.40
4,184
-23.10(-4.49%)
Dec 24, 2015
492.45
514.50
514.50
514.50
3,994
+23.80(+4.85%)
Dec 23, 2015
490.00
501.55
484.40
490.70
2,995
+1.05(+0.21%)
Dec 22, 2015
490.35
496.30
483.00
489.65
3,376
+3.15(+0.65%)
Dec 21, 2015
490.00
505.75
469.35
486.50
5,432
-19.60(-3.87%)
Dec 18, 2015
510.65
521.14
494.44
506.10
10,161
+3.15(+0.63%)
Dec 17, 2015
507.50
511.88
500.89
502.95
4,196
-3.50(-0.69%)
Dec 16, 2015
507.15
515.27
491.05
506.45
8,339
+3.85(+0.77%)
Dec 15, 2015
481.25
508.90
471.10
502.60
8,486
+20.65(+4.28%)
Dec 14, 2015
454.65
489.65
451.50
481.95
8,373
+27.30(+6.00%)
Dec 11, 2015
479.85
479.85
448.01
454.65
6,503
-30.10(-6.21%)
Dec 10, 2015
453.95
484.75
453.25
484.75
5,196
+32.20(+7.12%)
Dec 09, 2015
478.45
492.80
443.10
452.55
10,611
-33.25(-6.84%)
Dec 08, 2015
466.20
495.95
463.40
485.80
5,660
+17.85(+3.81%)
Dec 07, 2015
523.25
524.10
465.50
467.95
11,965
-58.10(-11.04%)
Dec 04, 2015
516.95
531.81
516.95
526.05
3,694
+4.90(+0.94%)
Dec 03, 2015
543.55
550.90
511.35
521.15
3,145
-24.85(-4.55%)
Dec 02, 2015
555.45
559.65
544.60
546.00
3,630
-6.30(-1.14%)
Dec 01, 2015
565.25
567.00
549.50
552.30
2,752
-8.05(-1.44%)
Nov 30, 2015
540.05
564.20
537.60
560.35
4,409
+20.30(+3.76%)
Nov 27, 2015
548.80
558.25
526.89
540.05
2,213
-5.95(-1.09%)
Nov 25, 2015
565.25
546.00
546.00
546.00
5,368
-13.65(-2.44%)
Nov 24, 2015
525.70
566.30
519.75
559.65
5,756
+33.95(+6.46%)
Nov 23, 2015
509.25
535.82
496.30
525.70
6,164
+12.25(+2.39%)
Nov 20, 2015
512.05
521.50
498.75
513.45
4,575
+5.25(+1.03%)
Nov 19, 2015
512.75
516.87
497.00
508.20
3,460
-8.40(-1.63%)
Nov 18, 2015
493.50
523.25
493.50
516.60
7,683
+23.45(+4.76%)
Nov 17, 2015
514.50
514.50
485.10
493.15
4,429
-21.70(-4.21%)
Nov 16, 2015
510.30
525.35
494.49
514.85
3,101
-1.05(-0.20%)
Nov 13, 2015
461.30
529.55
461.30
515.90
9,029
+49.70(+10.66%)
Nov 12, 2015
488.25
492.45
458.85
466.20
9,876
-27.30(-5.53%)
Nov 11, 2015
537.25
545.48
463.75
493.50
16,607
-45.50(-8.44%)
Nov 10, 2015
559.30
565.57
533.75
539.00
7,544
-24.15(-4.29%)
Nov 09, 2015
569.45
569.45
547.75
563.15
8,009
-7.00(-1.23%)
Nov 06, 2015
573.30
592.88
530.60
570.15
21,901
+23.80(+4.36%)
Nov 05, 2015
658.00
663.60
510.82
546.35
62,629
-153.65(-21.95%)
Nov 04, 2015
610.75
700.00
586.25
700.00
101,127
+189.00(+36.99%)
Nov 03, 2015
567.00
582.75
506.45
511.00
24,234
-56.35(-9.93%)
Nov 02, 2015
567.00
575.75
560.35
567.35
5,487
+0.35(+0.06%)
Oct 30, 2015
562.45
569.87
554.75
567.00
4,000
+10.50(+1.89%)
Oct 29, 2015
565.95
571.55
550.20
556.50
6,059
-14.00(-2.45%)
Oct 28, 2015
540.05
571.20
536.20
570.50
7,056
+34.65(+6.47%)
Oct 27, 2015
550.55
554.05
532.88
535.85
6,495
-21.00(-3.77%)
Oct 26, 2015
559.65
560.00
532.35
556.85
6,014
+2.10(+0.38%)
Oct 23, 2015
532.00
559.65
518.00
554.75
12,473
+26.60(+5.04%)
Oct 22, 2015
492.45
536.90
491.75
528.15
11,378
+36.05(+7.33%)
Oct 21, 2015
512.40
514.85
490.00
492.10
8,503
-16.45(-3.23%)
Oct 20, 2015
501.55
518.00
498.40
508.55
8,995
+8.05(+1.61%)
Oct 19, 2015
499.10
520.80
482.30
500.50
7,594
+1.75(+0.35%)
Oct 16, 2015
471.10
502.66
467.25
498.75
6,617
+25.55(+5.40%)
Oct 15, 2015
489.30
489.30
463.05
473.20
4,355
-16.45(-3.36%)
Oct 14, 2015
473.20
490.00
463.05
489.65
4,951
+12.60(+2.64%)
Oct 13, 2015
487.55
493.85
459.90
477.05
6,388
-16.80(-3.40%)
Oct 12, 2015
491.75
507.81
478.45
493.85
7,707
+1.05(+0.21%)
Oct 09, 2015
478.10
509.53
469.70
492.80
11,475
+11.55(+2.40%)
Oct 08, 2015
456.40
488.25
446.25
481.25
9,823
+15.75(+3.38%)
Oct 07, 2015
443.45
472.85
436.10
465.50
10,702
+25.90(+5.89%)
Oct 06, 2015
459.20
474.25
425.60
439.60
11,028
-23.80(-5.14%)
Oct 05, 2015
410.55
469.00
410.55
463.40
20,443
+53.55(+13.07%)
Oct 02, 2015
407.40
414.40
393.75
409.85
10,731
-7.70(-1.84%)
Oct 01, 2015
403.90
425.60
386.15
417.55
29,536
+4.20(+1.02%)
Sep 30, 2015
385.70
414.40
374.50
413.35
18,443
+33.95(+8.95%)
Sep 29, 2015
392.35
410.90
372.75
379.40
12,708
-12.95(-3.30%)
Sep 28, 2015
395.85
400.75
362.24
392.35
20,482
-11.90(-2.94%)
Sep 25, 2015
412.30
449.40
396.55
404.25
35,912
+7.70(+1.94%)
Sep 24, 2015
407.40
423.15
381.15
396.55
32,922
-22.40(-5.35%)
Sep 23, 2015
462.70
470.40
414.75
418.95
29,657
-52.15(-11.07%)
Sep 22, 2015
455.00
488.18
450.80
471.10
17,508
+9.10(+1.97%)
Sep 21, 2015
526.05
528.50
455.35
462.00
26,303
-49.70(-9.71%)
Sep 18, 2015
518.35
540.40
504.70
511.70
25,406
-16.10(-3.05%)
Sep 17, 2015
570.50
573.30
514.50
527.80
39,606
-30.10(-5.40%)
Sep 16, 2015
500.85
585.55
482.30
557.90
90,236
+70.00(+14.35%)
Sep 15, 2015
574.35
584.85
484.05
487.90
44,674
-86.45(-15.05%)
Sep 14, 2015
577.50
606.20
563.50
574.35
34,440
-0.70(-0.12%)
Sep 11, 2015
611.80
630.00
562.74
575.05
167,791
-229.95(-28.57%)
Sep 10, 2015
979.30
1021
800.10
805.00
51,191
-169.40(-17.39%)
Sep 09, 2015
989.80
1022
953.75
974.40
29,570
+41.65(+4.47%)
Sep 08, 2015
920.50
1004
920.50
932.75
50,089
+30.80(+3.41%)
Sep 04, 2015
816.55
901.95
901.95
901.95
15,768
+65.80(+7.87%)
Sep 03, 2015
906.50
954.45
822.50
836.15
33,145
-31.15(-3.59%)
Sep 02, 2015
829.50
901.71
803.25
867.30
34,646
+84.70(+10.82%)
Sep 01, 2015
717.50
822.50
708.75
782.60
27,095
+16.10(+2.10%)
Aug 31, 2015
714.35
827.75
700.00
766.50
33,555
-3.50(-0.45%)
Aug 28, 2015
700.35
787.50
684.95
770.00
33,023
+85.05(+12.42%)
Aug 27, 2015
700.00
786.37
651.00
684.95
53,925
+33.95(+5.22%)
Aug 26, 2015
587.30
658.00
587.30
651.00
33,113
+64.75(+11.04%)
Aug 25, 2015
586.95
600.95
554.75
586.25
18,580
+35.70(+6.48%)
Aug 24, 2015
537.95
578.83
492.45
550.55
15,498
-2.45(-0.44%)
Aug 21, 2015
599.90
603.05
546.11
553.00
12,007
-46.55(-7.76%)
Aug 20, 2015
610.75
634.02
579.99
599.55
25,282
+14.00(+2.39%)
Aug 19, 2015
551.60
626.15
540.05
585.55
46,286
+49.70(+9.27%)
Aug 18, 2015
570.50
570.85
534.10
535.85
6,931
-36.40(-6.36%)
Aug 17, 2015
658.00
665.00
521.85
572.25
37,856
-99.05(-14.75%)
Aug 14, 2015
486.50
672.00
484.75
671.30
36,145
+191.45(+39.90%)
Aug 13, 2015
462.35
482.55
460.82
479.85
5,912
+14.70(+3.16%)
Aug 12, 2015
473.55
484.40
443.80
465.15
6,466
-5.60(-1.19%)
Aug 11, 2015
489.30
513.45
458.50
470.75
5,432
-17.15(-3.52%)
Aug 10, 2015
498.75
533.75
472.50
487.90
9,089
-7.35(-1.48%)
Aug 07, 2015
499.45
531.30
480.90
495.25
10,147
+8.05(+1.65%)
Aug 06, 2015
477.05
498.75
457.10
487.20
8,708
+18.55(+3.96%)
Aug 05, 2015
387.10
477.40
375.90
468.65
19,465
+140.35(+42.75%)
Aug 04, 2015
326.20
331.80
312.20
328.30
1,166
+4.20(+1.30%)
Aug 03, 2015
333.55
333.55
307.30
324.10
1,182
-8.75(-2.63%)
Jul 31, 2015
326.55
336.00
319.55
332.85
753
-4.90(-1.45%)
Jul 30, 2015
338.10
351.75
317.45
337.75
781
-3.15(-0.92%)
Jul 29, 2015
303.10
344.40
302.75
340.90
2,229
+32.55(+10.56%)
Jul 28, 2015
315.35
315.70
296.80
308.35
3,279
-15.05(-4.65%)
Jul 27, 2015
346.50
346.50
318.15
323.40
2,466
-30.10(-8.51%)
Jul 24, 2015
358.05
368.90
338.10
353.50
3,403
-9.10(-2.51%)
Jul 23, 2015
346.50
367.50
338.45
362.60
1,724
+13.65(+3.91%)
Jul 22, 2015
385.70
394.45
348.60
348.95
3,494
-33.25(-8.70%)
Jul 21, 2015
376.60
387.17
376.25
382.20
2,054
+7.70(+2.06%)
Jul 20, 2015
400.75
402.85
371.70
374.50
3,114
-28.00(-6.96%)
Jul 17, 2015
393.75
407.05
382.38
402.50
3,529
+14.35(+3.70%)
Jul 16, 2015
375.90
392.00
370.65
388.15
3,518
+18.55(+5.02%)
Jul 15, 2015
382.90
392.00
364.00
369.60
4,833
-0.35(-0.09%)
Jul 14, 2015
353.50
382.55
334.95
369.95
3,350
+19.60(+5.59%)
Jul 13, 2015
339.85
356.65
337.75
350.35
2,664
+9.10(+2.67%)
Jul 10, 2015
352.80
362.21
336.70
341.25
2,702
-9.10(-2.60%)
Jul 09, 2015
350.35
369.25
341.60
350.35
2,677
+8.05(+2.35%)
Jul 08, 2015
376.25
378.00
333.55
342.30
8,242
-33.60(-8.94%)
Jul 07, 2015
367.50
384.65
367.50
375.90
5,798
+8.05(+2.19%)
Jul 06, 2015
364.70
370.65
347.90
367.85
5,261
+9.80(+2.74%)
Jul 02, 2015
349.30
358.05
358.05
358.05
8,217
+9.10(+2.61%)
Jul 01, 2015
306.25
352.52
306.25
348.95
9,619
+43.05(+14.07%)
Jun 30, 2015
283.50
306.25
282.27
305.90
3,044
+24.15(+8.57%)
Jun 29, 2015
299.95
304.32
281.05
281.75
2,945
-24.50(-8.00%)
Jun 26, 2015
292.25
308.70
283.50
306.25
5,049
+17.85(+6.19%)
Jun 25, 2015
271.25
288.75
271.25
288.40
4,128
+21.70(+8.14%)
Jun 24, 2015
255.50
270.20
255.50
266.70
2,566
+12.25(+4.81%)
Jun 23, 2015
257.60
257.60
251.58
254.45
2,332
-3.15(-1.22%)
Jun 22, 2015
257.25
259.18
253.05
257.60
1,300
+0.35(+0.14%)
Jun 19, 2015
258.65
260.40
255.15
257.25
1,972
+0.00(+0.00%)
Jun 18, 2015
256.90
261.11
252.53
257.25
2,225
-2.45(-0.94%)
Jun 17, 2015
253.75
261.10
247.10
259.70
2,582
+6.30(+2.49%)
Jun 16, 2015
246.75
253.40
245.35
253.40
1,446
+5.60(+2.26%)
Jun 15, 2015
248.50
248.50
244.65
247.80
844
+2.45(+1.00%)
Jun 12, 2015
244.30
248.15
242.46
245.35
345
+1.05(+0.43%)
Jun 11, 2015
245.00
248.15
235.55
244.30
1,465
+1.75(+0.72%)
Jun 10, 2015
238.70
251.65
238.70
242.55
844
+2.80(+1.17%)
Jun 09, 2015
249.55
249.55
239.09
239.75
1,110
-9.45(-3.79%)
Jun 08, 2015
252.35
252.35
234.53
249.20
1,597
+0.35(+0.14%)
Jun 05, 2015
250.60
260.75
245.00
248.85
2,144
+0.70(+0.28%)
Jun 04, 2015
247.80
254.80
243.95
248.15
1,713
+1.40(+0.57%)
Jun 03, 2015
238.00
251.65
234.50
246.75
864
+11.90(+5.07%)
Jun 02, 2015
244.30
244.30
229.63
234.85
834
-9.10(-3.73%)
Jun 01, 2015
224.35
255.15
223.30
243.95
2,186
+18.90(+8.40%)
May 29, 2015
229.95
231.00
224.00
225.05
641
-2.45(-1.08%)
May 28, 2015
231.00
231.00
223.30
227.50
609
-3.50(-1.52%)
May 27, 2015
222.95
234.68
220.50
231.00
1,249
+7.70(+3.45%)
May 26, 2015
214.55
224.34
213.50
223.30
680
+6.48(+2.99%)
May 22, 2015
220.15
216.82
216.82
216.82
1,437
-3.68(-1.67%)
May 21, 2015
209.65
222.04
209.65
220.50
618
+10.50(+5.00%)
May 20, 2015
216.65
220.15
208.25
210.00
252
-1.40(-0.66%)
May 19, 2015
222.25
222.25
208.25
211.40
1,171
-9.10(-4.13%)
May 18, 2015
218.40
222.95
214.55
220.50
544
+7.00(+3.28%)
May 15, 2015
218.75
232.75
213.50
213.50
1,049
-9.80(-4.39%)
May 14, 2015
224.00
225.40
217.70
223.30
712
+1.40(+0.63%)
May 13, 2015
226.45
226.45
220.25
221.90
546
-1.75(-0.78%)
May 12, 2015
227.21
229.25
219.80
223.65
2,429
+1.40(+0.63%)
May 11, 2015
240.45
242.20
222.25
222.25
2,309
-11.55(-4.94%)
May 08, 2015
229.60
250.95
222.95
233.80
3,154
+4.55(+1.98%)
May 07, 2015
202.30
230.65
198.10
229.25
4,791
+26.25(+12.93%)
May 06, 2015
227.50
233.10
203.00
203.00
7,587
-16.45(-7.50%)
May 05, 2015
232.75
248.15
205.80
219.45
13,552
+23.64(+12.07%)
May 04, 2015
191.10
200.90
180.60
195.81
700
+5.43(+2.85%)
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.