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
Amer Superconductor
(NQ:
AMSC
)
14.01
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 28, 2017
5.620
5.650
5.130
5.210
302,257
-0.40(-7.13%)
Apr 27, 2017
5.000
6.330
4.827
5.610
804,629
-2.09(-27.14%)
Apr 26, 2017
7.410
7.750
7.390
7.700
181,063
+0.30(+4.05%)
Apr 25, 2017
7.410
6.981
7.400
162,562
+0.33(+4.67%)
Apr 24, 2017
7.000
7.100
6.870
7.070
61,430
+0.14(+2.02%)
Apr 21, 2017
6.780
6.980
6.725
6.930
79,487
+0.16(+2.36%)
Apr 20, 2017
6.730
6.980
6.720
6.770
58,587
+0.05(+0.74%)
Apr 19, 2017
6.650
6.900
6.603
6.720
46,914
+0.08(+1.20%)
Apr 18, 2017
6.610
6.700
6.530
6.640
40,758
-0.05(-0.75%)
Apr 17, 2017
6.820
6.920
6.600
6.690
48,250
-0.13(-1.91%)
Apr 13, 2017
7.030
7.090
6.746
6.820
63,351
-0.21(-2.99%)
Apr 12, 2017
6.890
7.070
6.840
7.030
76,322
+0.06(+0.86%)
Apr 11, 2017
6.850
7.000
6.790
6.970
85,898
+0.12(+1.75%)
Apr 10, 2017
6.710
6.900
6.710
6.850
62,984
+0.14(+2.09%)
Apr 07, 2017
6.640
6.880
6.640
6.710
100,095
+0.00(+0.00%)
Apr 06, 2017
6.490
6.740
6.355
6.710
113,334
+0.27(+4.19%)
Apr 05, 2017
6.660
6.800
6.380
6.440
71,722
-0.18(-2.72%)
Apr 04, 2017
6.650
6.760
6.561
6.620
49,763
-0.05(-0.75%)
Apr 03, 2017
6.930
6.930
6.610
6.670
77,803
-0.19(-2.77%)
Mar 31, 2017
6.830
6.910
6.710
6.860
69,844
-0.09(-1.29%)
Mar 30, 2017
6.780
6.980
6.560
6.950
82,702
+0.18(+2.66%)
Mar 29, 2017
6.300
6.790
6.300
6.770
123,190
+0.44(+6.95%)
Mar 28, 2017
6.240
6.499
6.240
6.330
27,113
+0.05(+0.80%)
Mar 27, 2017
6.200
6.340
6.110
6.280
58,508
+0.04(+0.64%)
Mar 24, 2017
6.340
6.360
6.210
6.240
33,693
-0.12(-1.89%)
Mar 23, 2017
6.450
6.510
6.320
6.360
35,141
-0.10(-1.55%)
Mar 22, 2017
6.540
6.660
6.400
6.460
87,049
-0.05(-0.77%)
Mar 21, 2017
6.500
6.700
6.330
6.510
113,375
+0.12(+1.88%)
Mar 20, 2017
6.430
6.430
6.210
6.390
43,721
-0.01(-0.16%)
Mar 17, 2017
6.280
6.590
6.235
6.400
108,692
+0.12(+1.91%)
Mar 16, 2017
6.330
6.410
6.200
6.280
32,890
-0.07(-1.10%)
Mar 15, 2017
6.150
6.410
6.030
6.350
82,390
+0.28(+4.61%)
Mar 14, 2017
6.100
6.210
5.940
6.070
99,191
-0.08(-1.30%)
Mar 13, 2017
6.000
6.270
6.000
6.150
95,075
+0.13(+2.16%)
Mar 10, 2017
5.990
6.050
5.860
6.020
70,571
+0.08(+1.35%)
Mar 09, 2017
6.030
6.041
5.900
5.940
68,517
-0.07(-1.16%)
Mar 08, 2017
6.250
6.300
5.930
6.010
92,858
-0.19(-3.06%)
Mar 07, 2017
6.320
6.370
6.130
6.200
66,144
-0.15(-2.36%)
Mar 06, 2017
6.430
6.440
6.240
6.350
68,186
-0.08(-1.24%)
Mar 03, 2017
6.420
6.500
6.240
6.430
59,613
+0.01(+0.16%)
Mar 02, 2017
6.120
6.590
6.120
6.420
123,550
+0.20(+3.22%)
Mar 01, 2017
6.200
6.360
6.190
6.220
53,334
+0.11(+1.80%)
Feb 28, 2017
6.390
6.390
6.080
6.110
94,300
-0.29(-4.53%)
Feb 27, 2017
6.350
6.470
6.320
6.400
61,541
+0.05(+0.79%)
Feb 24, 2017
6.380
6.450
6.310
6.350
60,368
-0.07(-1.09%)
Feb 23, 2017
6.550
6.610
6.300
6.420
154,587
-0.11(-1.68%)
Feb 22, 2017
6.650
6.690
6.420
6.530
63,904
-0.14(-2.10%)
Feb 21, 2017
6.670
6.740
6.610
6.670
57,408
+0.05(+0.76%)
Feb 17, 2017
6.620
6.620
6.620
0
-0.12(-1.78%)
Feb 16, 2017
6.760
6.790
6.610
6.740
57,664
-0.02(-0.30%)
Feb 15, 2017
6.810
6.810
6.680
6.760
78,836
+0.02(+0.30%)
Feb 14, 2017
6.890
6.899
6.680
6.740
138,485
-0.12(-1.75%)
Feb 13, 2017
6.750
6.912
6.712
6.860
163,194
+0.20(+3.00%)
Feb 10, 2017
6.680
6.760
6.660
6.660
101,956
+0.03(+0.45%)
Feb 09, 2017
6.520
6.690
6.500
6.630
143,544
+0.11(+1.69%)
Feb 08, 2017
6.800
6.800
6.450
6.520
120,590
-0.27(-3.98%)
Feb 07, 2017
7.270
7.270
6.750
6.790
263,281
-0.46(-6.34%)
Feb 06, 2017
7.300
7.820
7.160
7.250
344,484
+0.21(+2.98%)
Feb 03, 2017
7.050
7.090
6.965
7.040
190,543
+0.02(+0.28%)
Feb 02, 2017
7.040
7.045
6.990
7.020
52,861
-0.02(-0.28%)
Feb 01, 2017
6.990
7.090
6.990
7.040
38,989
+0.05(+0.72%)
Jan 31, 2017
7.030
7.080
6.920
6.990
59,988
-0.11(-1.55%)
Jan 30, 2017
7.100
7.358
7.000
7.100
71,896
-0.02(-0.28%)
Jan 27, 2017
7.170
7.180
7.110
7.120
28,779
-0.09(-1.25%)
Jan 26, 2017
7.200
7.250
7.050
7.210
36,685
+0.04(+0.56%)
Jan 25, 2017
7.270
7.280
7.060
7.170
77,580
+0.00(+0.00%)
Jan 24, 2017
7.100
7.350
6.850
7.170
107,186
+0.14(+1.99%)
Jan 23, 2017
7.180
7.180
6.820
7.030
84,647
-0.12(-1.68%)
Jan 20, 2017
7.230
7.270
7.110
7.150
30,574
-0.12(-1.65%)
Jan 19, 2017
7.070
7.300
7.070
7.270
49,718
+0.10(+1.39%)
Jan 18, 2017
7.230
7.290
7.080
7.170
19,087
-0.01(-0.14%)
Jan 17, 2017
7.300
7.390
7.080
7.180
36,764
-0.12(-1.64%)
Jan 13, 2017
7.300
7.300
7.300
0
+0.08(+1.11%)
Jan 12, 2017
7.270
7.345
7.080
7.220
17,240
-0.05(-0.69%)
Jan 11, 2017
7.294
7.377
7.110
7.270
28,769
+0.08(+1.11%)
Jan 10, 2017
7.180
7.225
7.090
7.190
23,051
+0.07(+0.98%)
Jan 09, 2017
7.400
7.400
7.070
7.120
103,576
-0.23(-3.13%)
Jan 06, 2017
7.230
7.560
7.158
7.350
105,014
+0.11(+1.52%)
Jan 05, 2017
7.400
7.410
7.200
7.240
24,379
-0.17(-2.29%)
Jan 04, 2017
7.500
7.530
7.340
7.410
28,728
-0.01(-0.13%)
Jan 03, 2017
7.330
7.565
7.270
7.420
28,216
+0.05(+0.68%)
Dec 30, 2016
7.370
7.370
7.370
0
-0.20(-2.64%)
Dec 29, 2016
7.520
7.780
7.500
7.570
59,689
+0.01(+0.13%)
Dec 28, 2016
7.880
7.900
7.530
7.560
63,125
-0.33(-4.18%)
Dec 27, 2016
7.530
8.070
7.520
7.890
100,129
+0.35(+4.64%)
Dec 23, 2016
7.540
7.540
7.540
0
+0.09(+1.21%)
Dec 22, 2016
7.600
7.640
7.390
7.450
60,546
-0.15(-1.97%)
Dec 21, 2016
7.620
7.870
7.600
7.600
61,378
-0.12(-1.55%)
Dec 20, 2016
7.790
7.790
7.580
7.720
57,607
-0.05(-0.64%)
Dec 19, 2016
7.765
7.880
7.541
7.770
71,026
+0.06(+0.78%)
Dec 16, 2016
7.910
7.970
7.680
7.710
83,480
-0.17(-2.16%)
Dec 15, 2016
7.950
7.990
7.820
7.880
48,963
-0.04(-0.51%)
Dec 14, 2016
8.250
8.300
7.900
7.920
32,985
-0.34(-4.12%)
Dec 13, 2016
8.227
8.340
8.208
8.260
27,193
+0.13(+1.60%)
Dec 12, 2016
8.100
8.250
8.100
8.130
43,662
+0.04(+0.49%)
Dec 09, 2016
7.960
8.150
7.960
8.090
42,678
+0.15(+1.89%)
Dec 08, 2016
8.050
8.130
7.750
7.940
72,588
-0.08(-1.00%)
Dec 07, 2016
7.830
8.190
7.790
8.020
47,080
+0.18(+2.30%)
Dec 06, 2016
7.830
7.850
7.750
7.840
30,859
+0.02(+0.26%)
Dec 05, 2016
7.870
7.870
7.740
7.820
56,750
+0.06(+0.77%)
Dec 02, 2016
7.740
7.830
7.720
7.760
22,165
-0.03(-0.39%)
Dec 01, 2016
7.750
7.900
7.710
7.790
32,665
+0.05(+0.65%)
Nov 30, 2016
7.860
7.940
7.740
7.740
28,706
-0.01(-0.13%)
Nov 29, 2016
7.990
7.990
7.730
7.750
48,092
-0.29(-3.61%)
Nov 28, 2016
8.150
8.220
8.000
8.040
27,947
-0.11(-1.35%)
Nov 25, 2016
8.130
8.150
8.060
8.150
10,953
+0.04(+0.49%)
Nov 23, 2016
8.110
8.110
8.110
0
-0.13(-1.58%)
Nov 22, 2016
8.100
8.290
8.078
8.240
70,310
+0.21(+2.62%)
Nov 21, 2016
8.000
8.218
7.980
8.030
28,215
-0.02(-0.25%)
Nov 18, 2016
8.240
8.240
8.000
8.050
44,617
-0.12(-1.47%)
Nov 17, 2016
8.120
8.180
8.020
8.170
60,983
+0.02(+0.25%)
Nov 16, 2016
8.080
8.220
7.940
8.150
45,277
+0.11(+1.37%)
Nov 15, 2016
8.230
8.400
7.859
8.040
62,591
-0.21(-2.55%)
Nov 14, 2016
8.470
8.540
8.125
8.250
79,886
-0.19(-2.25%)
Nov 11, 2016
7.790
8.550
7.580
8.440
166,919
+0.63(+8.07%)
Nov 10, 2016
7.590
7.980
7.380
7.810
111,048
+0.28(+3.72%)
Nov 09, 2016
6.730
7.620
6.730
7.530
119,451
+0.15(+2.03%)
Nov 08, 2016
7.500
7.500
7.250
7.380
41,567
-0.19(-2.51%)
Nov 07, 2016
7.260
7.620
7.150
7.570
111,728
+0.45(+6.32%)
Nov 04, 2016
6.770
7.430
6.710
7.120
109,824
+0.43(+6.43%)
Nov 03, 2016
6.710
6.900
6.520
6.690
114,992
+0.04(+0.60%)
Nov 02, 2016
6.900
6.900
6.310
6.650
109,508
+0.49(+7.95%)
Nov 01, 2016
6.470
6.470
6.010
6.160
96,413
-0.25(-3.90%)
Oct 31, 2016
6.930
6.930
6.300
6.410
159,119
-0.49(-7.10%)
Oct 28, 2016
6.820
7.010
6.820
6.900
22,296
+0.03(+0.44%)
Oct 27, 2016
7.110
7.190
6.820
6.870
24,985
-0.16(-2.28%)
Oct 26, 2016
6.950
7.160
6.950
7.030
28,907
-0.01(-0.14%)
Oct 25, 2016
7.080
7.120
6.960
7.040
39,687
-0.06(-0.85%)
Oct 24, 2016
7.200
7.200
7.080
7.100
26,701
-0.05(-0.70%)
Oct 21, 2016
6.820
7.200
6.820
7.150
46,480
+0.24(+3.47%)
Oct 20, 2016
6.880
6.990
6.780
6.910
25,522
-0.01(-0.14%)
Oct 19, 2016
6.700
7.055
6.651
6.920
46,041
+0.24(+3.59%)
Oct 18, 2016
6.810
6.810
6.520
6.680
46,801
-0.03(-0.45%)
Oct 17, 2016
6.700
6.820
6.680
6.710
29,240
-0.05(-0.74%)
Oct 14, 2016
7.000
7.040
6.710
6.760
38,729
-0.17(-2.45%)
Oct 13, 2016
6.990
7.000
6.920
6.930
23,608
-0.09(-1.28%)
Oct 12, 2016
6.960
7.085
6.920
7.020
36,432
-0.12(-1.68%)
Oct 11, 2016
7.420
7.440
7.050
7.140
42,316
-0.22(-2.99%)
Oct 10, 2016
6.980
7.400
6.980
7.360
59,160
+0.40(+5.75%)
Oct 07, 2016
7.040
7.090
6.900
6.960
30,060
-0.07(-1.00%)
Oct 06, 2016
7.050
7.160
7.000
7.030
23,389
-0.07(-0.99%)
Oct 05, 2016
7.020
7.150
7.020
7.100
33,338
+0.07(+1.00%)
Oct 04, 2016
7.100
7.110
6.980
7.030
35,225
-0.05(-0.71%)
Oct 03, 2016
7.030
7.130
7.005
7.080
25,734
+0.07(+1.00%)
Sep 30, 2016
6.930
7.050
6.860
7.010
29,666
+0.05(+0.72%)
Sep 29, 2016
7.060
7.230
6.850
6.960
64,615
-0.10(-1.42%)
Sep 28, 2016
7.040
7.190
6.620
7.060
33,056
+0.05(+0.71%)
Sep 27, 2016
6.880
7.050
6.400
7.010
30,111
+0.12(+1.74%)
Sep 26, 2016
6.800
6.940
6.600
6.890
48,327
+0.06(+0.88%)
Sep 23, 2016
6.910
7.120
6.810
6.830
27,549
-0.11(-1.59%)
Sep 22, 2016
6.890
7.080
6.810
6.940
77,600
+0.06(+0.87%)
Sep 21, 2016
6.810
6.890
6.640
6.880
49,782
+0.08(+1.18%)
Sep 20, 2016
6.800
6.850
6.600
6.800
32,859
+0.08(+1.19%)
Sep 19, 2016
6.340
6.750
6.330
6.720
84,771
+0.40(+6.33%)
Sep 16, 2016
6.430
6.435
6.210
6.320
151,199
-0.06(-0.94%)
Sep 15, 2016
6.520
6.590
6.330
6.380
93,044
-0.14(-2.15%)
Sep 14, 2016
6.700
6.880
6.500
6.520
76,411
-0.19(-2.83%)
Sep 13, 2016
6.960
6.970
6.700
6.710
89,464
-0.27(-3.87%)
Sep 12, 2016
6.920
7.080
6.880
6.980
62,954
-0.01(-0.14%)
Sep 09, 2016
7.280
7.310
6.860
6.990
64,060
-0.32(-4.38%)
Sep 08, 2016
7.220
7.370
7.210
7.310
53,098
+0.07(+0.97%)
Sep 07, 2016
7.030
7.300
7.010
7.240
45,384
+0.21(+2.99%)
Sep 06, 2016
7.160
7.390
7.020
7.030
55,536
-0.11(-1.54%)
Sep 02, 2016
6.990
7.140
7.140
7.140
34,500
+0.08(+1.13%)
Sep 01, 2016
7.080
7.090
6.860
7.060
44,150
-0.02(-0.28%)
Aug 31, 2016
7.200
7.700
7.030
7.080
31,846
-0.14(-1.94%)
Aug 30, 2016
7.200
7.480
7.150
7.220
34,779
+0.08(+1.12%)
Aug 29, 2016
7.140
7.220
7.050
7.140
31,236
+0.03(+0.42%)
Aug 26, 2016
7.300
7.380
7.050
7.110
44,982
-0.10(-1.39%)
Aug 25, 2016
7.050
7.290
7.050
7.210
51,664
+0.12(+1.69%)
Aug 24, 2016
7.270
7.490
7.040
7.090
65,120
-0.40(-5.34%)
Aug 23, 2016
7.000
7.550
6.917
7.490
173,536
+0.63(+9.18%)
Aug 22, 2016
6.850
7.120
6.820
6.860
35,591
+0.00(+0.00%)
Aug 19, 2016
7.010
7.080
6.800
6.860
71,311
-0.15(-2.14%)
Aug 18, 2016
6.770
7.050
6.770
7.010
103,929
+0.24(+3.55%)
Aug 17, 2016
6.850
6.990
6.770
6.770
48,556
-0.10(-1.46%)
Aug 16, 2016
6.830
6.990
6.760
6.870
63,851
+0.05(+0.73%)
Aug 15, 2016
6.700
7.000
6.670
6.820
95,591
+0.07(+1.04%)
Aug 12, 2016
6.680
6.950
6.650
6.750
95,798
+0.05(+0.75%)
Aug 11, 2016
7.160
7.490
6.650
6.700
226,724
-0.47(-6.56%)
Aug 10, 2016
7.230
7.265
7.130
7.170
196,175
-0.02(-0.28%)
Aug 09, 2016
9.050
9.102
7.000
7.190
747,627
-2.11(-22.69%)
Aug 08, 2016
9.020
9.380
8.830
9.300
99,998
+0.32(+3.56%)
Aug 05, 2016
8.870
9.100
8.830
8.980
53,880
+0.12(+1.35%)
Aug 04, 2016
8.950
9.070
8.811
8.860
26,211
-0.03(-0.34%)
Aug 03, 2016
8.800
9.060
8.710
8.890
44,804
-0.01(-0.11%)
Aug 02, 2016
9.030
9.180
8.900
8.900
37,575
-0.18(-1.98%)
Aug 01, 2016
9.160
9.280
8.950
9.080
43,174
-0.10(-1.09%)
Jul 29, 2016
9.050
9.290
8.970
9.180
61,203
+0.13(+1.44%)
Jul 28, 2016
8.990
9.300
8.990
9.050
53,865
+0.05(+0.56%)
Jul 27, 2016
8.720
9.135
8.670
9.000
65,787
+0.17(+1.93%)
Jul 26, 2016
8.680
8.980
8.650
8.830
33,126
+0.12(+1.38%)
Jul 25, 2016
8.740
8.840
8.560
8.710
29,843
-0.07(-0.80%)
Jul 22, 2016
8.740
8.850
8.540
8.780
37,084
-0.01(-0.11%)
Jul 21, 2016
8.830
8.950
8.640
8.790
71,188
-0.03(-0.34%)
Jul 20, 2016
8.820
9.060
8.620
8.820
91,930
-0.02(-0.23%)
Jul 19, 2016
9.280
9.320
8.800
8.840
72,976
-0.45(-4.84%)
Jul 18, 2016
9.200
9.360
9.030
9.290
63,773
+0.03(+0.32%)
Jul 15, 2016
9.260
9.328
9.010
9.260
59,759
+0.07(+0.76%)
Jul 14, 2016
9.390
9.390
9.120
9.190
51,935
-0.09(-0.97%)
Jul 13, 2016
9.560
9.630
9.100
9.280
75,656
-0.23(-2.42%)
Jul 12, 2016
9.220
9.580
9.200
9.510
111,197
+0.39(+4.28%)
Jul 11, 2016
8.730
9.480
8.720
9.120
203,534
+0.41(+4.71%)
Jul 08, 2016
8.610
8.790
8.470
8.710
64,968
+0.19(+2.23%)
Jul 07, 2016
8.520
8.740
8.310
8.520
128,351
+0.16(+1.91%)
Jul 05, 2016
8.350
8.410
8.080
8.360
96,632
-0.10(-1.18%)
Jul 01, 2016
8.310
8.460
8.460
8.460
88,100
+0.02(+0.24%)
Jun 30, 2016
8.600
8.630
8.230
8.440
117,783
-0.13(-1.52%)
Jun 29, 2016
8.430
8.652
8.230
8.570
149,462
+0.23(+2.76%)
Jun 28, 2016
8.030
8.640
8.030
8.340
193,279
+0.41(+5.17%)
Jun 27, 2016
8.150
8.250
7.720
7.930
201,457
-0.26(-3.17%)
Jun 24, 2016
8.380
8.460
8.050
8.190
1,291,027
-0.54(-6.19%)
Jun 23, 2016
8.630
9.070
8.420
8.730
143,823
+0.16(+1.87%)
Jun 22, 2016
8.880
9.130
8.480
8.570
111,087
-0.33(-3.71%)
Jun 21, 2016
8.530
9.100
8.530
8.900
154,191
+0.53(+6.33%)
Jun 20, 2016
8.340
8.610
8.220
8.370
70,383
+0.10(+1.21%)
Jun 17, 2016
8.250
8.450
8.200
8.270
85,990
-0.05(-0.60%)
Jun 16, 2016
8.310
8.560
8.150
8.320
95,398
-0.24(-2.80%)
Jun 15, 2016
8.620
8.960
8.350
8.560
245,339
-0.04(-0.47%)
Jun 14, 2016
8.420
8.910
8.420
8.600
90,233
+0.01(+0.12%)
Jun 13, 2016
8.730
9.105
8.510
8.590
95,412
-0.22(-2.50%)
Jun 10, 2016
9.100
9.200
8.520
8.810
208,721
-0.28(-3.08%)
Jun 09, 2016
8.670
9.140
8.670
9.090
200,641
+0.34(+3.89%)
Jun 08, 2016
8.420
8.855
8.420
8.750
165,537
+0.38(+4.54%)
Jun 07, 2016
8.190
8.490
7.930
8.370
210,920
+0.20(+2.45%)
Jun 06, 2016
8.650
8.780
8.120
8.170
252,807
-0.49(-5.66%)
Jun 03, 2016
8.950
8.970
8.500
8.660
169,906
-0.09(-1.03%)
Jun 02, 2016
8.960
9.250
8.700
8.750
248,927
-0.51(-5.51%)
Jun 01, 2016
9.750
9.760
8.860
9.260
359,693
-0.51(-5.22%)
May 31, 2016
10.19
10.22
9.310
9.770
258,389
-0.68(-6.51%)
May 27, 2016
10.40
10.45
10.45
10.45
99,200
+0.00(+0.00%)
May 26, 2016
10.53
10.83
10.10
10.45
86,766
-0.17(-1.60%)
May 25, 2016
10.49
10.83
10.00
10.62
74,222
+0.13(+1.24%)
May 24, 2016
10.82
11.00
10.44
10.49
81,308
-0.21(-1.96%)
May 23, 2016
10.57
10.96
10.57
10.70
70,230
+0.13(+1.23%)
May 20, 2016
10.77
11.05
10.53
10.57
66,147
-0.20(-1.86%)
May 19, 2016
10.30
10.95
10.27
10.77
124,056
+0.73(+7.27%)
May 18, 2016
10.00
10.46
9.840
10.04
103,603
-0.15(-1.47%)
May 17, 2016
10.88
11.05
10.05
10.19
65,175
-0.66(-6.08%)
May 16, 2016
10.02
11.00
10.02
10.85
132,674
+0.31(+2.94%)
May 13, 2016
11.01
11.53
10.40
10.54
73,213
-0.44(-4.01%)
May 12, 2016
11.56
11.74
10.82
10.98
141,828
-0.52(-4.52%)
May 11, 2016
11.40
11.82
11.12
11.50
70,110
+0.14(+1.23%)
May 10, 2016
11.17
11.59
11.08
11.36
71,318
+0.25(+2.25%)
May 09, 2016
11.42
11.42
10.69
11.11
99,173
-0.33(-2.88%)
May 06, 2016
11.90
11.90
10.96
11.44
126,251
-0.46(-3.87%)
May 05, 2016
11.59
12.49
11.31
11.90
340,731
+0.17(+1.45%)
May 04, 2016
10.86
11.94
10.54
11.73
351,725
+0.97(+9.01%)
May 03, 2016
10.62
11.15
10.31
10.76
139,551
-0.13(-1.19%)
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.