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
Audiocodes Ltd
(NQ:
AUDC
)
9.980
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 30, 2018
6.448
6.537
6.385
6.448
44,724
-0.03(-0.42%)
Apr 27, 2018
6.457
6.493
6.412
6.475
23,846
+0.06(+0.98%)
Apr 26, 2018
6.466
6.546
6.394
6.412
41,272
-0.08(-1.24%)
Apr 25, 2018
6.349
6.555
6.287
6.493
55,814
+0.10(+1.54%)
Apr 24, 2018
6.528
6.528
6.107
6.394
152,434
+0.36(+5.93%)
Apr 23, 2018
6.197
6.260
6.009
6.036
54,516
-0.24(-3.85%)
Apr 20, 2018
6.161
6.296
6.161
6.278
32,373
+0.08(+1.30%)
Apr 19, 2018
6.322
6.439
6.161
6.197
21,620
-0.15(-2.40%)
Apr 18, 2018
6.099
6.448
6.099
6.349
23,417
+0.19(+3.05%)
Apr 17, 2018
6.278
6.358
6.143
6.161
63,886
-0.09(-1.43%)
Apr 16, 2018
6.394
6.475
6.251
6.251
52,100
-0.21(-3.32%)
Apr 13, 2018
6.502
6.537
6.358
6.466
29,125
-0.02(-0.28%)
Apr 12, 2018
6.385
6.493
6.385
6.484
27,646
+0.15(+2.40%)
Apr 11, 2018
6.394
6.510
6.313
6.331
27,616
-0.10(-1.53%)
Apr 10, 2018
6.287
6.502
6.287
6.430
34,249
+0.17(+2.72%)
Apr 09, 2018
6.081
6.385
6.081
6.260
31,152
+0.24(+4.02%)
Apr 06, 2018
6.125
6.296
6.000
6.018
144,454
-0.11(-1.75%)
Apr 05, 2018
6.224
6.242
6.063
6.125
37,866
-0.08(-1.30%)
Apr 04, 2018
6.036
6.331
5.928
6.206
36,319
-0.04(-0.72%)
Apr 03, 2018
6.296
6.636
6.188
6.251
39,619
-0.04(-0.57%)
Apr 02, 2018
6.470
6.470
6.251
6.287
37,630
-0.12(-1.82%)
Mar 29, 2018
6.403
6.403
6.403
0
+0.13(+2.14%)
Mar 28, 2018
6.484
6.484
6.206
6.269
51,116
-0.18(-2.78%)
Mar 27, 2018
6.519
6.645
6.430
6.448
34,503
-0.06(-0.96%)
Mar 26, 2018
6.502
6.582
6.466
6.510
41,954
+0.02(+0.28%)
Mar 23, 2018
6.484
6.716
6.466
6.493
52,764
+0.00(+0.00%)
Mar 22, 2018
6.609
6.734
6.493
6.493
39,750
-0.21(-3.20%)
Mar 21, 2018
6.600
6.797
6.600
6.707
35,045
+0.13(+1.90%)
Mar 20, 2018
6.609
6.654
6.546
6.582
39,815
-0.08(-1.21%)
Mar 19, 2018
6.743
6.743
6.524
6.663
38,574
-0.09(-1.26%)
Mar 16, 2018
6.734
6.797
6.681
6.748
35,318
-0.00(-0.07%)
Mar 15, 2018
6.761
6.806
6.734
6.752
56,320
-0.02(-0.26%)
Mar 14, 2018
6.734
6.806
6.734
6.770
39,479
+0.04(+0.53%)
Mar 13, 2018
6.797
6.851
6.690
6.734
52,832
-0.01(-0.13%)
Mar 12, 2018
6.600
6.788
6.600
6.743
61,996
+0.04(+0.53%)
Mar 09, 2018
6.743
6.797
6.681
6.707
43,086
-0.03(-0.40%)
Mar 08, 2018
6.699
6.760
6.627
6.734
49,702
+0.07(+1.08%)
Mar 07, 2018
6.546
6.734
6.546
6.663
61,836
+0.04(+0.68%)
Mar 06, 2018
6.555
6.734
6.555
6.618
74,807
+0.07(+1.09%)
Mar 05, 2018
6.430
6.609
6.430
6.546
109,737
-0.21(-3.18%)
Mar 02, 2018
6.618
6.815
6.582
6.761
50,371
+0.10(+1.48%)
Mar 01, 2018
6.699
6.842
6.636
6.663
61,693
+0.00(+0.00%)
Feb 28, 2018
6.788
6.797
6.643
6.663
43,691
-0.09(-1.33%)
Feb 27, 2018
6.815
6.878
6.743
6.752
63,139
-0.11(-1.57%)
Feb 26, 2018
6.851
6.904
6.806
6.860
68,406
-0.06(-0.91%)
Feb 23, 2018
6.896
6.976
6.842
6.922
64,383
+0.03(+0.39%)
Feb 22, 2018
6.887
6.976
6.842
6.896
50,741
-0.02(-0.26%)
Feb 21, 2018
6.797
6.985
6.797
6.913
76,437
-0.01(-0.13%)
Feb 20, 2018
6.878
6.985
6.878
6.922
49,426
-0.01(-0.13%)
Feb 16, 2018
6.931
6.931
6.931
0
+0.03(+0.39%)
Feb 15, 2018
6.940
6.949
6.779
6.904
82,777
+0.00(+0.00%)
Feb 14, 2018
6.725
6.940
6.725
6.904
82,736
+0.12(+1.72%)
Feb 13, 2018
6.699
6.851
6.690
6.788
73,843
-0.01(-0.13%)
Feb 12, 2018
6.510
6.824
6.510
6.797
138,058
+0.30(+4.69%)
Feb 09, 2018
6.609
6.663
6.413
6.493
86,707
-0.05(-0.82%)
Feb 08, 2018
6.502
6.555
6.475
6.546
82,638
+0.05(+0.83%)
Feb 07, 2018
6.519
6.582
6.439
6.493
91,346
-0.08(-1.23%)
Feb 06, 2018
6.260
6.636
6.161
6.573
137,997
+0.01(+0.14%)
Feb 05, 2018
6.645
6.743
6.461
6.564
114,047
-0.21(-3.04%)
Feb 02, 2018
6.851
6.851
6.752
6.770
83,765
-0.11(-1.56%)
Feb 01, 2018
6.949
6.985
6.860
6.878
47,090
-0.07(-1.03%)
Jan 31, 2018
6.967
7.030
6.913
6.949
60,510
+0.03(+0.39%)
Jan 30, 2018
6.797
6.958
6.797
6.922
124,060
+0.03(+0.39%)
Jan 29, 2018
6.940
6.949
6.833
6.896
106,673
+0.02(+0.26%)
Jan 26, 2018
6.904
6.976
6.819
6.878
118,101
+0.05(+0.79%)
Jan 25, 2018
6.690
6.985
6.690
6.824
254,287
+0.12(+1.74%)
Jan 24, 2018
6.940
7.075
6.591
6.707
199,960
-0.17(-2.47%)
Jan 23, 2018
6.716
6.940
6.716
6.878
176,419
+0.18(+2.67%)
Jan 22, 2018
6.716
6.716
6.636
6.699
96,729
+0.07(+1.08%)
Jan 19, 2018
6.537
6.707
6.519
6.627
59,513
+0.07(+1.09%)
Jan 18, 2018
6.609
6.690
6.502
6.555
44,589
-0.12(-1.74%)
Jan 17, 2018
6.510
6.699
6.502
6.672
72,463
+0.15(+2.34%)
Jan 16, 2018
6.582
6.654
6.519
6.519
80,144
-0.09(-1.36%)
Jan 12, 2018
6.609
6.609
6.609
0
+0.09(+1.37%)
Jan 11, 2018
6.627
6.627
6.493
6.519
54,419
-0.06(-0.95%)
Jan 10, 2018
6.582
6.630
6.582
6.582
35,304
-0.04(-0.54%)
Jan 09, 2018
6.681
6.681
6.582
6.618
60,479
-0.09(-1.34%)
Jan 08, 2018
6.752
6.752
6.654
6.707
43,471
+0.00(+0.00%)
Jan 05, 2018
6.654
6.716
6.654
6.707
51,233
+0.04(+0.54%)
Jan 04, 2018
6.672
6.716
6.627
6.672
57,413
+0.01(+0.13%)
Jan 03, 2018
6.716
6.752
6.627
6.663
56,265
-0.05(-0.80%)
Jan 02, 2018
6.690
6.797
6.672
6.716
136,813
+0.13(+1.90%)
Dec 29, 2017
6.591
6.591
6.591
0
+0.16(+2.51%)
Dec 28, 2017
6.457
6.457
6.376
6.430
50,864
-0.04(-0.55%)
Dec 27, 2017
6.493
6.493
6.331
6.466
38,865
-0.04(-0.69%)
Dec 26, 2017
6.331
6.528
6.313
6.510
41,899
+0.08(+1.25%)
Dec 22, 2017
6.510
6.510
6.394
6.430
22,886
-0.10(-1.51%)
Dec 21, 2017
6.537
6.555
6.457
6.528
28,017
-0.04(-0.68%)
Dec 20, 2017
6.537
6.573
6.457
6.573
29,732
+0.13(+1.94%)
Dec 19, 2017
6.519
6.609
6.412
6.448
38,126
-0.10(-1.50%)
Dec 18, 2017
6.448
6.564
6.448
6.546
50,343
+0.10(+1.53%)
Dec 15, 2017
6.367
6.537
6.278
6.448
90,026
+0.06(+0.98%)
Dec 14, 2017
6.304
6.484
6.287
6.385
77,062
+0.12(+1.86%)
Dec 13, 2017
6.376
6.385
6.233
6.269
62,712
-0.05(-0.85%)
Dec 12, 2017
6.331
6.403
6.322
6.322
54,858
-0.06(-0.98%)
Dec 11, 2017
6.466
6.466
6.340
6.385
67,770
+0.10(+1.57%)
Dec 08, 2017
6.358
6.457
6.215
6.287
109,493
-0.05(-0.85%)
Dec 07, 2017
6.251
6.394
6.063
6.340
68,398
+0.09(+1.43%)
Dec 06, 2017
6.394
6.439
6.251
6.251
71,965
-0.17(-2.65%)
Dec 05, 2017
6.573
6.573
6.403
6.421
90,561
-0.01(-0.14%)
Dec 04, 2017
6.591
6.403
6.430
120,436
+0.04(+0.56%)
Dec 01, 2017
6.269
6.269
6.152
6.394
105,558
+0.12(+1.85%)
Nov 30, 2017
6.278
6.448
6.260
6.278
124,121
+0.03(+0.43%)
Nov 29, 2017
6.331
6.367
6.179
6.251
92,782
-0.09(-1.41%)
Nov 28, 2017
6.296
6.385
6.161
6.340
169,216
-0.01(-0.14%)
Nov 27, 2017
6.054
6.349
6.045
6.349
125,229
+0.32(+5.35%)
Nov 24, 2017
6.125
6.125
5.955
6.027
24,935
-0.04(-0.74%)
Nov 22, 2017
6.009
6.099
6.000
6.072
62,906
+0.05(+0.89%)
Nov 21, 2017
6.107
6.152
5.937
6.018
79,694
+0.02(+0.30%)
Nov 20, 2017
6.278
6.358
5.830
6.000
298,418
+0.05(+0.90%)
Nov 17, 2017
6.000
6.036
5.910
5.946
37,290
-0.05(-0.90%)
Nov 16, 2017
5.991
6.134
5.955
6.000
45,372
+0.01(+0.15%)
Nov 15, 2017
5.982
6.081
5.946
5.991
102,935
-0.08(-1.33%)
Nov 14, 2017
6.045
6.179
6.036
6.072
77,801
-0.04(-0.73%)
Nov 13, 2017
6.161
6.197
6.063
6.116
78,687
-0.04(-0.73%)
Nov 10, 2017
6.161
6.260
6.099
6.161
82,993
-0.05(-0.86%)
Nov 09, 2017
5.964
6.313
5.964
6.215
135,043
+0.07(+1.17%)
Nov 08, 2017
6.054
6.233
6.009
6.143
80,022
+0.04(+0.73%)
Nov 07, 2017
6.134
6.188
6.058
6.099
94,617
-0.08(-1.30%)
Nov 06, 2017
6.161
6.269
6.090
6.179
155,035
+0.00(+0.00%)
Nov 03, 2017
6.081
6.224
5.955
6.179
140,208
+0.13(+2.22%)
Nov 02, 2017
5.812
6.233
5.799
6.045
182,147
+0.16(+2.74%)
Nov 01, 2017
5.964
5.991
5.507
5.884
502,291
-0.04(-0.61%)
Oct 31, 2017
6.027
6.287
5.902
5.919
348,348
-0.10(-1.64%)
Oct 30, 2017
6.752
6.806
5.893
6.018
863,055
-0.81(-11.81%)
Oct 27, 2017
6.851
7.012
6.681
6.824
260,079
-0.21(-2.93%)
Oct 26, 2017
6.967
7.066
6.851
7.030
204,737
-0.11(-1.51%)
Oct 25, 2017
7.316
7.336
6.756
7.137
264,814
-0.23(-3.16%)
Oct 24, 2017
7.361
7.442
7.307
7.370
124,102
-0.09(-1.20%)
Oct 23, 2017
7.469
7.549
7.325
7.460
181,502
+0.04(+0.60%)
Oct 20, 2017
7.397
7.505
7.388
7.415
77,573
+0.03(+0.36%)
Oct 19, 2017
7.263
7.487
7.115
7.388
231,431
+0.04(+0.61%)
Oct 18, 2017
7.254
7.424
7.191
7.343
141,074
+0.13(+1.86%)
Oct 17, 2017
7.191
7.496
7.030
7.209
778,748
+0.05(+0.75%)
Oct 16, 2017
6.564
7.209
6.555
7.155
1,019,600
+0.59(+9.00%)
Oct 13, 2017
6.528
6.645
6.510
6.564
69,379
+0.06(+0.96%)
Oct 12, 2017
6.528
6.636
6.502
6.502
89,425
-0.02(-0.27%)
Oct 11, 2017
6.448
6.600
6.430
6.519
151,831
+0.04(+0.55%)
Oct 10, 2017
6.421
6.597
6.421
6.484
127,614
+0.04(+0.56%)
Oct 09, 2017
6.519
6.555
6.403
6.448
56,873
+0.00(+0.00%)
Oct 06, 2017
6.573
6.591
6.367
6.448
72,329
-0.12(-1.77%)
Oct 05, 2017
6.550
6.582
6.449
6.564
75,627
+0.04(+0.69%)
Oct 04, 2017
6.493
6.564
6.466
6.519
93,834
+0.04(+0.55%)
Oct 03, 2017
6.394
6.493
6.385
6.484
62,533
+0.09(+1.40%)
Oct 02, 2017
6.403
6.493
6.394
6.394
66,887
+0.00(+0.00%)
Sep 29, 2017
6.403
6.457
6.376
6.394
56,908
-0.03(-0.42%)
Sep 28, 2017
6.358
6.448
6.358
6.421
50,870
+0.02(+0.28%)
Sep 27, 2017
6.328
6.421
6.313
6.403
96,964
+0.07(+1.13%)
Sep 26, 2017
6.304
6.358
6.242
6.331
52,860
+0.01(+0.14%)
Sep 25, 2017
6.260
6.331
6.233
6.322
56,593
+0.11(+1.73%)
Sep 22, 2017
6.152
6.331
6.143
6.215
66,142
+0.04(+0.73%)
Sep 21, 2017
6.197
6.260
6.161
6.170
47,482
-0.04(-0.72%)
Sep 20, 2017
6.251
6.331
6.090
6.215
49,335
-0.04(-0.72%)
Sep 19, 2017
6.269
6.331
6.188
6.260
69,349
+0.04(+0.72%)
Sep 18, 2017
6.260
6.313
6.188
6.215
74,473
+0.05(+0.87%)
Sep 15, 2017
6.121
6.188
6.090
6.161
53,361
+0.10(+1.62%)
Sep 14, 2017
6.161
6.170
5.928
6.063
85,799
-0.12(-1.88%)
Sep 13, 2017
6.233
6.331
6.143
6.179
35,106
-0.02(-0.29%)
Sep 12, 2017
6.224
6.331
6.167
6.197
85,244
-0.01(-0.14%)
Sep 11, 2017
6.179
6.313
6.143
6.206
63,186
+0.12(+1.91%)
Sep 08, 2017
6.170
6.224
6.045
6.090
47,032
-0.12(-1.88%)
Sep 07, 2017
6.018
6.251
6.000
6.206
43,489
+0.17(+2.82%)
Sep 06, 2017
6.054
6.107
6.000
6.036
52,704
-0.01(-0.15%)
Sep 05, 2017
6.206
6.251
5.963
6.045
102,433
-0.21(-3.30%)
Sep 01, 2017
6.269
6.330
6.266
6.251
59,356
-0.01(-0.14%)
Aug 31, 2017
6.054
6.403
6.054
6.260
233,211
+0.13(+2.19%)
Aug 30, 2017
5.946
6.134
5.946
6.125
75,115
+0.13(+2.24%)
Aug 29, 2017
6.027
6.081
5.964
5.991
91,633
-0.04(-0.59%)
Aug 28, 2017
6.000
6.125
5.919
6.027
74,316
+0.03(+0.45%)
Aug 25, 2017
6.072
6.108
6.000
6.000
28,280
+0.04(+0.60%)
Aug 24, 2017
5.910
6.045
5.893
5.964
53,957
+0.03(+0.45%)
Aug 23, 2017
5.830
6.000
5.830
5.937
41,945
+0.00(+0.00%)
Aug 22, 2017
5.946
6.000
5.919
5.937
59,072
-0.07(-1.19%)
Aug 21, 2017
5.928
6.036
5.928
6.009
32,054
+0.04(+0.60%)
Aug 18, 2017
5.902
6.063
5.821
5.973
79,469
+0.05(+0.91%)
Aug 17, 2017
5.875
6.072
5.847
5.919
79,025
-0.01(-0.15%)
Aug 16, 2017
5.776
5.982
5.776
5.928
56,500
+0.10(+1.69%)
Aug 15, 2017
5.857
5.955
5.812
5.830
49,394
-0.10(-1.66%)
Aug 14, 2017
5.875
6.054
5.642
5.928
76,012
-0.03(-0.45%)
Aug 11, 2017
5.893
6.027
5.893
5.955
51,177
+0.04(+0.76%)
Aug 10, 2017
6.018
6.018
5.910
5.910
65,306
-0.13(-2.08%)
Aug 09, 2017
5.946
6.107
5.946
6.036
111,794
-0.05(-0.88%)
Aug 08, 2017
6.072
6.179
6.009
6.090
87,748
-0.04(-0.73%)
Aug 07, 2017
6.045
6.161
5.991
6.134
59,789
+0.06(+1.03%)
Aug 04, 2017
6.019
6.116
6.009
6.072
59,479
+0.06(+1.04%)
Aug 03, 2017
6.116
6.170
5.964
6.009
65,073
-0.13(-2.04%)
Aug 02, 2017
6.081
6.179
6.063
6.134
97,571
-0.04(-0.72%)
Aug 01, 2017
6.197
6.251
6.027
6.179
87,767
-0.03(-0.43%)
Jul 31, 2017
6.170
6.233
6.099
6.206
108,229
-0.01(-0.14%)
Jul 28, 2017
5.982
6.260
5.982
6.215
90,357
+0.17(+2.81%)
Jul 27, 2017
6.116
6.134
5.902
6.045
91,081
-0.07(-1.17%)
Jul 26, 2017
5.919
6.161
5.875
6.116
180,687
+0.06(+1.04%)
Jul 25, 2017
5.964
6.134
5.928
6.054
88,292
+0.13(+2.11%)
Jul 24, 2017
5.669
5.946
5.669
5.928
114,708
+0.21(+3.60%)
Jul 21, 2017
5.758
5.776
5.705
5.722
152,305
-0.07(-1.24%)
Jul 20, 2017
5.731
5.857
5.731
5.794
33,158
+0.06(+1.09%)
Jul 19, 2017
5.776
5.883
5.722
5.731
97,038
-0.09(-1.54%)
Jul 18, 2017
5.803
5.830
5.740
5.821
58,604
-0.01(-0.15%)
Jul 17, 2017
5.687
5.937
5.633
5.830
154,829
+0.11(+1.88%)
Jul 14, 2017
5.839
5.848
5.722
5.722
29,759
-0.05(-0.93%)
Jul 13, 2017
5.821
5.839
5.731
5.776
121,935
-0.01(-0.15%)
Jul 12, 2017
5.812
5.812
5.731
5.785
40,801
+0.07(+1.25%)
Jul 11, 2017
5.606
5.731
5.588
5.713
28,333
+0.11(+1.92%)
Jul 10, 2017
5.687
5.758
5.597
5.606
68,631
+0.00(+0.00%)
Jul 07, 2017
5.597
5.744
5.597
5.606
44,507
+0.05(+0.97%)
Jul 06, 2017
5.427
5.615
5.418
5.552
41,404
+0.02(+0.32%)
Jul 05, 2017
5.257
5.615
5.257
5.534
81,839
+0.05(+0.98%)
Jul 03, 2017
5.346
5.588
5.346
5.481
43,726
+0.12(+2.17%)
Jun 30, 2017
5.293
5.499
5.293
5.364
52,865
+0.01(+0.17%)
Jun 29, 2017
5.472
5.516
5.257
5.355
74,471
-0.07(-1.32%)
Jun 28, 2017
5.472
5.570
5.400
5.427
85,313
+0.01(+0.17%)
Jun 27, 2017
5.525
5.543
5.413
5.418
69,169
-0.09(-1.63%)
Jun 26, 2017
5.722
5.722
5.507
5.507
124,788
-0.10(-1.76%)
Jun 23, 2017
5.579
5.669
5.570
5.606
39,524
+0.02(+0.32%)
Jun 22, 2017
5.651
5.651
5.552
5.588
45,186
-0.08(-1.42%)
Jun 21, 2017
5.713
5.740
5.615
5.669
34,307
-0.07(-1.25%)
Jun 20, 2017
5.651
5.824
5.651
5.740
58,941
-0.03(-0.47%)
Jun 19, 2017
5.678
5.767
5.642
5.767
41,367
+0.15(+2.71%)
Jun 16, 2017
5.570
5.651
5.561
5.615
71,358
-0.01(-0.16%)
Jun 15, 2017
5.543
5.696
5.507
5.624
49,019
+0.03(+0.48%)
Jun 14, 2017
5.678
5.678
5.588
5.597
65,511
-0.04(-0.79%)
Jun 13, 2017
5.705
5.739
5.606
5.642
88,169
-0.06(-1.10%)
Jun 12, 2017
5.749
5.875
5.589
5.705
82,087
-0.01(-0.16%)
Jun 09, 2017
5.937
6.000
5.713
5.713
75,728
-0.23(-3.92%)
Jun 08, 2017
5.946
6.018
5.893
5.946
31,871
-0.02(-0.30%)
Jun 07, 2017
5.973
6.018
5.926
5.964
54,056
-0.05(-0.89%)
Jun 06, 2017
5.902
6.018
5.857
6.018
39,727
+0.11(+1.82%)
Jun 05, 2017
5.973
6.027
5.848
5.910
61,074
-0.11(-1.79%)
Jun 02, 2017
6.027
6.054
5.910
6.018
36,095
+0.02(+0.30%)
Jun 01, 2017
5.982
6.009
5.928
6.000
35,710
+0.07(+1.21%)
May 31, 2017
5.973
5.991
5.794
5.928
74,415
-0.04(-0.75%)
May 30, 2017
6.072
6.125
5.893
5.973
53,774
-0.10(-1.62%)
May 26, 2017
6.089
6.134
5.910
6.072
46,382
+0.01(+0.15%)
May 25, 2017
5.946
6.099
5.875
6.063
69,649
+0.17(+2.89%)
May 24, 2017
6.000
6.027
5.866
5.893
58,279
-0.13(-2.08%)
May 23, 2017
6.116
6.170
6.005
6.018
59,687
-0.11(-1.75%)
May 22, 2017
5.731
6.152
5.731
6.125
129,397
+0.44(+7.72%)
May 19, 2017
5.570
5.803
5.570
5.687
48,627
+0.13(+2.42%)
May 18, 2017
5.651
5.700
5.539
5.552
73,455
-0.05(-0.96%)
May 17, 2017
5.794
5.875
5.597
5.606
73,704
-0.34(-5.72%)
May 16, 2017
5.946
6.125
5.879
5.946
162,717
+0.09(+1.53%)
May 15, 2017
5.857
5.893
5.678
5.857
89,433
+0.07(+1.24%)
May 12, 2017
5.848
5.937
5.749
5.785
36,960
-0.10(-1.67%)
May 11, 2017
5.839
5.955
5.772
5.884
47,365
+0.10(+1.70%)
May 10, 2017
5.812
5.982
5.749
5.785
98,624
+0.00(+0.00%)
May 09, 2017
5.821
5.821
5.713
5.785
29,903
-0.02(-0.31%)
May 08, 2017
5.857
5.875
5.731
5.803
58,998
+0.01(+0.15%)
May 05, 2017
5.642
5.866
5.217
5.794
113,867
+0.15(+2.70%)
May 04, 2017
5.642
5.687
5.606
5.642
24,539
-0.01(-0.16%)
May 03, 2017
5.731
5.731
5.633
5.651
63,021
-0.11(-1.87%)
May 02, 2017
5.803
5.946
5.696
5.758
48,738
-0.10(-1.68%)
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.