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
Horizon Bancorp
(NQ:
HBNC
)
12.74
+0.01 (+0.08%)
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, 2015
7.926
7.926
7.749
7.796
65,353
-0.19(-2.38%)
Apr 29, 2015
7.926
8.013
7.793
7.986
89,925
+0.05(+0.63%)
Apr 28, 2015
7.763
7.993
7.719
7.936
48,763
+0.19(+2.46%)
Apr 27, 2015
7.779
7.781
7.696
7.746
32,661
-0.02(-0.22%)
Apr 24, 2015
7.763
7.763
7.703
7.763
31,954
+0.00(+0.00%)
Apr 23, 2015
7.649
7.806
7.649
7.763
28,932
+0.07(+0.96%)
Apr 22, 2015
7.669
7.726
7.633
7.689
23,493
-0.00(-0.04%)
Apr 21, 2015
7.729
7.813
7.612
7.693
54,696
-0.09(-1.12%)
Apr 20, 2015
7.656
7.786
7.656
7.779
37,405
+0.12(+1.61%)
Apr 17, 2015
7.766
7.796
7.629
7.656
68,003
-0.16(-2.05%)
Apr 16, 2015
7.662
7.896
7.662
7.816
46,340
+0.12(+1.56%)
Apr 15, 2015
7.719
7.733
7.629
7.696
38,253
-0.02(-0.30%)
Apr 14, 2015
7.696
7.729
7.679
7.719
59,336
+0.01(+0.09%)
Apr 13, 2015
7.619
7.736
7.616
7.713
71,604
+0.07(+0.92%)
Apr 10, 2015
7.716
7.743
7.629
7.642
37,744
-0.06(-0.82%)
Apr 09, 2015
7.713
7.716
7.626
7.706
32,380
+0.08(+1.01%)
Apr 08, 2015
7.696
7.793
7.582
7.629
46,966
-0.07(-0.91%)
Apr 07, 2015
7.746
7.753
7.679
7.699
40,404
-0.01(-0.09%)
Apr 06, 2015
7.689
7.776
7.689
7.706
31,766
-0.07(-0.94%)
Apr 02, 2015
7.799
7.779
7.779
7.779
53,612
-0.02(-0.30%)
Apr 01, 2015
7.806
7.846
7.753
7.803
45,723
-0.01(-0.09%)
Mar 31, 2015
7.819
7.853
7.709
7.809
29,963
-0.05(-0.59%)
Mar 30, 2015
7.617
7.856
7.551
7.856
116,482
+0.23(+2.96%)
Mar 27, 2015
7.501
7.634
7.481
7.630
47,721
+0.13(+1.68%)
Mar 26, 2015
7.491
7.624
7.491
7.504
25,182
+0.02(+0.22%)
Mar 25, 2015
7.630
7.630
7.468
7.488
55,736
-0.12(-1.57%)
Mar 24, 2015
7.874
7.874
7.551
7.607
30,575
-0.09(-1.12%)
Mar 23, 2015
7.767
7.869
7.667
7.694
36,260
-0.09(-1.11%)
Mar 20, 2015
7.617
7.800
7.551
7.780
194,668
+0.17(+2.27%)
Mar 19, 2015
7.534
7.614
7.501
7.607
47,113
+0.09(+1.24%)
Mar 18, 2015
7.889
8.018
7.484
7.514
259,386
-0.39(-4.99%)
Mar 17, 2015
7.757
7.966
7.757
7.909
32,696
+0.01(+0.13%)
Mar 16, 2015
7.873
7.982
7.750
7.899
76,326
+0.07(+0.93%)
Mar 13, 2015
7.826
7.833
7.674
7.826
74,482
+0.00(+0.00%)
Mar 12, 2015
7.620
7.836
7.587
7.826
61,599
+0.29(+3.83%)
Mar 11, 2015
7.534
7.591
7.534
7.538
24,642
+0.00(+0.00%)
Mar 10, 2015
7.637
7.637
7.534
7.538
30,722
-0.09(-1.18%)
Mar 09, 2015
7.640
7.730
7.584
7.627
41,647
+0.04(+0.57%)
Mar 06, 2015
7.571
7.743
7.571
7.584
65,980
-0.03(-0.35%)
Mar 05, 2015
7.591
7.694
7.534
7.611
61,234
+0.04(+0.57%)
Mar 04, 2015
7.607
7.700
7.547
7.567
38,478
-0.06(-0.74%)
Mar 03, 2015
7.541
7.713
7.541
7.624
38,746
+0.05(+0.70%)
Mar 02, 2015
7.528
7.634
7.494
7.571
60,339
+0.07(+0.93%)
Feb 27, 2015
7.534
7.624
7.501
7.501
72,629
-0.01(-0.18%)
Feb 26, 2015
7.431
7.567
7.425
7.514
54,443
+0.03(+0.40%)
Feb 25, 2015
7.418
7.523
7.385
7.484
45,034
+0.03(+0.36%)
Feb 24, 2015
7.481
7.501
7.338
7.458
78,592
+0.00(+0.00%)
Feb 23, 2015
7.415
7.501
7.289
7.458
39,610
+0.01(+0.13%)
Feb 20, 2015
7.514
7.574
7.328
7.448
88,519
-0.04(-0.58%)
Feb 19, 2015
7.650
7.727
7.448
7.491
108,971
-0.15(-1.95%)
Feb 18, 2015
7.634
7.667
7.624
7.640
20,406
-0.03(-0.43%)
Feb 17, 2015
7.637
7.687
7.634
7.674
20,403
-0.01(-0.17%)
Feb 13, 2015
7.634
7.687
7.687
7.687
51,822
+0.05(+0.70%)
Feb 12, 2015
7.597
7.773
7.597
7.634
29,095
+0.04(+0.52%)
Feb 11, 2015
7.564
7.634
7.501
7.594
106,263
+0.03(+0.39%)
Feb 10, 2015
7.680
7.680
7.521
7.564
39,249
-0.04(-0.48%)
Feb 09, 2015
7.634
7.836
7.601
7.601
48,710
-0.08(-0.99%)
Feb 06, 2015
7.713
7.793
7.634
7.677
68,842
-0.02(-0.30%)
Feb 05, 2015
7.611
7.710
7.611
7.700
28,722
+0.10(+1.27%)
Feb 04, 2015
7.607
7.717
7.597
7.604
36,444
+0.02(+0.26%)
Feb 03, 2015
7.464
7.674
7.464
7.584
51,042
+0.12(+1.56%)
Feb 02, 2015
7.471
7.594
7.352
7.468
66,630
+0.04(+0.54%)
Jan 30, 2015
7.634
7.770
7.372
7.428
94,175
-0.28(-3.62%)
Jan 29, 2015
7.418
7.707
7.418
7.707
49,610
+0.10(+1.31%)
Jan 28, 2015
7.923
7.923
7.604
7.607
49,348
-0.35(-4.42%)
Jan 27, 2015
7.982
8.059
7.903
7.959
66,221
-0.08(-0.99%)
Jan 26, 2015
8.215
8.215
7.986
8.039
65,594
-0.14(-1.66%)
Jan 23, 2015
8.244
8.314
8.175
8.175
25,227
-0.15(-1.83%)
Jan 22, 2015
8.225
8.331
8.128
8.327
54,163
+0.20(+2.49%)
Jan 21, 2015
8.211
8.288
8.019
8.125
57,760
-0.05(-0.57%)
Jan 20, 2015
8.142
8.251
7.986
8.171
51,578
+0.06(+0.70%)
Jan 16, 2015
7.820
8.198
7.820
8.115
63,762
+0.27(+3.47%)
Jan 15, 2015
7.932
8.397
7.770
7.843
60,288
-0.11(-1.38%)
Jan 14, 2015
8.029
8.231
7.853
7.952
51,759
-0.15(-1.84%)
Jan 13, 2015
8.188
8.188
7.909
8.102
56,130
+0.11(+1.33%)
Jan 12, 2015
7.810
8.075
7.810
7.996
53,819
-0.10(-1.23%)
Jan 09, 2015
8.135
8.298
8.079
8.095
54,934
-0.13(-1.57%)
Jan 08, 2015
8.152
8.241
8.152
8.225
36,423
+0.13(+1.56%)
Jan 07, 2015
8.155
8.155
7.992
8.098
60,719
-0.05(-0.65%)
Jan 06, 2015
8.381
8.427
8.105
8.152
48,300
-0.23(-2.77%)
Jan 05, 2015
8.563
8.563
8.374
8.384
20,512
-0.20(-2.32%)
Jan 02, 2015
8.719
8.719
8.420
8.583
58,493
-0.09(-1.07%)
Dec 31, 2014
8.649
8.676
8.676
8.676
30,731
-0.12(-1.40%)
Dec 30, 2014
8.726
8.822
8.726
8.799
17,598
-0.03(-0.30%)
Dec 29, 2014
8.723
8.832
8.700
8.825
13,986
+0.10(+1.17%)
Dec 26, 2014
8.680
8.749
8.670
8.723
26,014
+0.06(+0.69%)
Dec 24, 2014
8.769
8.664
8.664
8.664
12,115
-0.12(-1.39%)
Dec 23, 2014
8.664
8.832
8.568
8.786
126,727
+0.13(+1.49%)
Dec 22, 2014
8.706
8.782
8.627
8.657
197,259
-0.07(-0.83%)
Dec 19, 2014
8.551
8.733
8.508
8.730
157,500
+0.15(+1.69%)
Dec 18, 2014
8.469
8.584
8.281
8.584
52,755
+0.11(+1.33%)
Dec 17, 2014
8.205
8.475
8.191
8.472
64,140
+0.27(+3.30%)
Dec 16, 2014
8.218
8.257
8.155
8.201
34,873
+0.03(+0.40%)
Dec 15, 2014
8.172
8.234
8.141
8.168
48,278
+0.01(+0.16%)
Dec 12, 2014
8.172
8.251
8.122
8.155
40,516
-0.05(-0.56%)
Dec 11, 2014
8.109
8.234
8.109
8.201
49,766
+0.09(+1.14%)
Dec 10, 2014
8.211
8.284
8.106
8.109
41,754
-0.14(-1.68%)
Dec 09, 2014
8.109
8.254
8.063
8.248
75,589
+0.08(+0.97%)
Dec 08, 2014
8.148
8.281
8.096
8.168
51,968
-0.09(-1.08%)
Dec 05, 2014
8.211
8.370
8.155
8.257
71,715
+0.03(+0.40%)
Dec 04, 2014
8.175
8.287
8.168
8.224
46,225
+0.06(+0.77%)
Dec 03, 2014
8.086
8.248
8.036
8.162
129,008
+0.07(+0.90%)
Dec 02, 2014
7.990
8.089
7.990
8.089
21,837
+0.15(+1.91%)
Dec 01, 2014
8.082
8.198
7.779
7.937
93,786
-0.11(-1.35%)
Nov 28, 2014
8.218
8.218
8.023
8.046
18,109
-0.21(-2.52%)
Nov 26, 2014
8.228
8.254
8.254
8.254
26,350
+0.02(+0.20%)
Nov 25, 2014
8.248
8.251
8.178
8.238
18,654
-0.01(-0.16%)
Nov 24, 2014
8.214
8.254
7.792
8.251
23,824
+0.04(+0.52%)
Nov 21, 2014
8.238
8.254
8.139
8.208
38,810
+0.06(+0.69%)
Nov 20, 2014
8.158
8.231
8.087
8.152
31,335
-0.06(-0.72%)
Nov 19, 2014
8.195
8.277
8.158
8.211
37,717
-0.12(-1.43%)
Nov 18, 2014
8.314
8.337
8.287
8.330
35,712
-0.01(-0.08%)
Nov 17, 2014
8.353
8.356
8.238
8.337
47,624
-0.04(-0.47%)
Nov 14, 2014
8.452
8.452
8.248
8.376
142,616
-0.05(-0.63%)
Nov 13, 2014
8.422
8.459
8.343
8.429
19,514
-0.04(-0.43%)
Nov 12, 2014
8.446
8.469
8.396
8.465
43,266
+0.00(+0.00%)
Nov 11, 2014
8.449
8.479
8.333
8.465
60,266
-0.01(-0.16%)
Nov 10, 2014
8.449
8.485
8.251
8.479
38,180
+0.04(+0.47%)
Nov 07, 2014
8.485
8.485
8.307
8.439
42,914
-0.04(-0.51%)
Nov 06, 2014
8.426
8.485
8.257
8.482
52,416
+0.02(+0.19%)
Nov 05, 2014
8.485
8.485
8.350
8.465
57,713
+0.02(+0.23%)
Nov 04, 2014
8.449
8.469
8.109
8.446
73,763
-0.01(-0.16%)
Nov 03, 2014
8.419
8.518
8.419
8.459
41,558
-0.03(-0.39%)
Oct 31, 2014
8.492
8.568
8.373
8.492
76,225
+0.08(+0.98%)
Oct 30, 2014
8.317
8.409
7.666
8.409
82,295
+0.08(+0.95%)
Oct 29, 2014
7.940
8.337
7.924
8.330
42,469
+0.00(+0.04%)
Oct 28, 2014
8.181
8.413
8.181
8.327
115,560
+0.10(+1.20%)
Oct 27, 2014
8.059
8.254
8.106
8.228
56,423
+0.12(+1.51%)
Oct 24, 2014
7.987
8.178
7.960
8.106
58,573
+0.12(+1.49%)
Oct 23, 2014
7.637
7.990
7.534
7.987
80,087
+0.17(+2.11%)
Oct 22, 2014
7.901
8.049
7.802
7.822
61,448
-0.09(-1.13%)
Oct 21, 2014
8.020
8.020
7.832
7.911
44,041
-0.10(-1.20%)
Oct 20, 2014
8.006
8.168
7.917
8.006
79,342
+0.00(+0.04%)
Oct 17, 2014
8.254
8.254
7.911
8.003
71,997
-0.25(-3.00%)
Oct 16, 2014
7.987
8.254
7.967
8.251
97,727
+0.16(+2.00%)
Oct 15, 2014
7.884
8.165
7.792
8.089
90,155
+0.13(+1.58%)
Oct 14, 2014
7.871
8.046
7.858
7.964
64,825
+0.13(+1.69%)
Oct 13, 2014
7.557
7.873
7.557
7.832
109,048
+0.29(+3.90%)
Oct 10, 2014
7.511
7.557
7.462
7.538
89,322
-0.02(-0.31%)
Oct 09, 2014
7.590
7.594
7.544
7.561
44,574
-0.05(-0.61%)
Oct 08, 2014
7.531
7.617
7.528
7.607
116,163
+0.05(+0.70%)
Oct 07, 2014
7.614
7.633
7.554
7.554
149,137
-0.09(-1.12%)
Oct 06, 2014
7.650
7.752
7.587
7.640
40,655
+0.00(+0.00%)
Oct 03, 2014
7.657
7.686
7.551
7.640
49,672
+0.03(+0.43%)
Oct 02, 2014
7.534
7.657
7.534
7.607
65,149
+0.06(+0.74%)
Oct 01, 2014
7.594
7.620
7.508
7.551
90,533
-0.01(-0.17%)
Sep 30, 2014
7.692
7.692
7.423
7.564
82,999
-0.01(-0.17%)
Sep 29, 2014
7.554
7.648
7.525
7.577
119,713
+0.03(+0.35%)
Sep 26, 2014
7.741
7.754
7.489
7.551
56,314
-0.19(-2.46%)
Sep 25, 2014
7.728
7.781
7.695
7.741
98,229
-0.03(-0.38%)
Sep 24, 2014
7.705
7.771
7.633
7.771
111,732
+0.16(+2.07%)
Sep 23, 2014
7.567
7.669
7.535
7.613
112,475
+0.03(+0.35%)
Sep 22, 2014
7.469
7.610
7.452
7.587
144,440
+0.12(+1.58%)
Sep 19, 2014
7.485
7.548
7.403
7.469
157,583
+0.00(+0.00%)
Sep 18, 2014
7.377
7.479
7.377
7.469
197,053
+0.10(+1.38%)
Sep 17, 2014
7.387
7.541
7.324
7.367
61,738
+0.00(+0.04%)
Sep 16, 2014
7.338
7.413
7.272
7.364
57,660
+0.05(+0.63%)
Sep 15, 2014
7.410
7.479
7.255
7.318
72,363
-0.06(-0.80%)
Sep 12, 2014
7.433
7.531
7.331
7.377
68,866
-0.04(-0.49%)
Sep 11, 2014
7.387
7.472
7.321
7.413
109,993
-0.04(-0.53%)
Sep 10, 2014
7.301
7.495
7.262
7.452
115,287
+0.17(+2.34%)
Sep 09, 2014
7.265
7.334
7.223
7.282
145,893
-0.05(-0.72%)
Sep 08, 2014
7.338
7.338
7.305
7.334
19,795
+0.00(+0.04%)
Sep 05, 2014
7.272
7.354
7.255
7.331
53,654
+0.06(+0.77%)
Sep 04, 2014
7.252
7.321
7.252
7.275
9,561
-0.03(-0.36%)
Sep 03, 2014
7.305
7.344
7.285
7.301
26,609
+0.00(+0.05%)
Sep 02, 2014
7.305
7.305
7.223
7.298
57,492
+0.03(+0.36%)
Aug 29, 2014
7.246
7.272
7.272
7.272
62,442
+0.02(+0.23%)
Aug 28, 2014
7.173
7.255
7.255
7.255
42,485
+0.00(+0.00%)
Aug 27, 2014
7.114
7.272
7.104
7.255
35,232
-0.02(-0.27%)
Aug 26, 2014
7.223
7.298
7.196
7.275
42,558
+0.06(+0.77%)
Aug 25, 2014
7.292
7.292
7.219
7.219
18,333
-0.05(-0.68%)
Aug 22, 2014
7.249
7.239
7.193
7.269
28,306
+0.03(+0.41%)
Aug 21, 2014
7.164
7.265
7.141
7.239
44,206
+0.04(+0.59%)
Aug 20, 2014
7.192
7.192
7.164
7.196
27,575
-0.05(-0.72%)
Aug 19, 2014
7.210
7.298
7.210
7.249
50,965
+0.03(+0.36%)
Aug 18, 2014
7.226
7.295
7.124
7.223
81,166
+0.06(+0.82%)
Aug 15, 2014
7.246
7.246
7.157
7.164
50,054
-0.02(-0.32%)
Aug 14, 2014
7.177
7.200
7.157
7.187
9,613
+0.02(+0.27%)
Aug 13, 2014
7.111
7.206
7.111
7.167
36,938
+0.01(+0.09%)
Aug 12, 2014
7.265
7.265
7.121
7.160
45,899
-0.15(-2.07%)
Aug 11, 2014
7.262
7.364
7.256
7.311
36,493
+0.05(+0.63%)
Aug 08, 2014
7.236
7.301
7.226
7.265
35,510
+0.04(+0.55%)
Aug 07, 2014
7.242
7.292
7.210
7.226
83,097
+0.00(+0.05%)
Aug 06, 2014
7.144
7.301
7.141
7.223
147,522
+0.08(+1.10%)
Aug 05, 2014
7.091
7.177
7.091
7.144
71,166
+0.05(+0.65%)
Aug 04, 2014
7.022
7.131
7.022
7.098
97,410
+0.07(+0.98%)
Aug 01, 2014
7.022
7.081
6.980
7.029
64,669
+0.03(+0.42%)
Jul 31, 2014
6.976
7.032
6.960
6.999
129,368
-0.01(-0.09%)
Jul 30, 2014
6.967
7.039
6.963
7.006
67,444
+0.08(+1.19%)
Jul 29, 2014
6.967
7.006
6.911
6.924
38,918
-0.02(-0.33%)
Jul 28, 2014
6.953
6.993
6.947
6.947
40,889
+0.02(+0.33%)
Jul 25, 2014
6.891
7.009
6.891
6.924
57,392
-0.03(-0.38%)
Jul 24, 2014
7.003
7.180
6.904
6.950
147,580
+0.09(+1.24%)
Jul 23, 2014
6.829
6.884
6.799
6.865
58,641
+0.05(+0.77%)
Jul 22, 2014
6.806
6.861
6.779
6.812
31,693
+0.03(+0.48%)
Jul 21, 2014
6.818
6.842
6.763
6.779
19,622
-0.06(-0.91%)
Jul 18, 2014
6.760
6.871
6.760
6.842
60,081
+0.06(+0.82%)
Jul 17, 2014
6.812
6.884
6.776
6.786
68,741
-0.08(-1.20%)
Jul 16, 2014
6.950
6.950
6.812
6.868
58,945
-0.02(-0.33%)
Jul 15, 2014
7.091
7.091
6.848
6.891
93,347
-0.18(-2.60%)
Jul 14, 2014
7.081
7.147
6.901
7.075
46,259
+0.06(+0.84%)
Jul 11, 2014
7.032
7.042
6.947
7.016
29,743
+0.00(+0.00%)
Jul 10, 2014
7.039
7.065
6.858
7.016
76,837
-0.15(-2.11%)
Jul 09, 2014
7.154
7.206
7.141
7.167
30,971
+0.03(+0.46%)
Jul 08, 2014
7.157
7.252
7.072
7.134
86,661
-0.03(-0.37%)
Jul 07, 2014
7.255
7.393
7.157
7.160
53,770
-0.10(-1.31%)
Jul 03, 2014
7.269
7.255
7.255
7.255
27,413
+0.02(+0.32%)
Jul 02, 2014
7.374
7.374
7.190
7.232
22,936
-0.04(-0.59%)
Jul 01, 2014
7.177
7.393
6.986
7.275
62,396
+0.15(+2.07%)
Jun 30, 2014
7.127
7.140
7.016
7.127
68,050
-0.05(-0.68%)
Jun 27, 2014
6.997
7.180
6.984
7.176
234,618
+0.11(+1.62%)
Jun 26, 2014
6.866
7.062
6.860
7.062
90,900
+0.18(+2.56%)
Jun 25, 2014
6.870
6.987
6.788
6.886
107,422
-0.02(-0.24%)
Jun 24, 2014
6.958
7.030
6.873
6.902
104,404
-0.07(-0.98%)
Jun 23, 2014
7.033
7.098
6.919
6.971
58,446
-0.02(-0.23%)
Jun 20, 2014
7.007
7.098
6.935
6.987
152,441
+0.04(+0.52%)
Jun 19, 2014
6.948
7.013
6.938
6.951
39,911
-0.06(-0.84%)
Jun 18, 2014
7.056
7.072
6.919
7.010
88,565
-0.04(-0.56%)
Jun 17, 2014
6.948
7.088
6.919
7.049
81,002
+0.10(+1.46%)
Jun 16, 2014
7.065
7.105
6.857
6.948
53,773
-0.07(-0.93%)
Jun 13, 2014
7.111
7.278
6.974
7.013
94,405
-0.05(-0.74%)
Jun 12, 2014
6.945
7.304
6.928
7.065
166,371
-0.05(-0.69%)
Jun 11, 2014
7.108
7.382
6.902
7.114
99,798
-0.03(-0.41%)
Jun 10, 2014
7.069
7.198
7.069
7.144
41,480
+0.22(+3.11%)
Jun 06, 2014
6.804
7.082
6.801
6.928
72,854
+0.10(+1.48%)
Jun 05, 2014
6.651
6.834
6.595
6.827
61,633
+0.19(+2.90%)
Jun 04, 2014
6.589
6.715
6.563
6.635
64,734
+0.01(+0.10%)
Jun 03, 2014
6.684
6.801
6.592
6.628
93,204
-0.12(-1.79%)
Jun 02, 2014
6.977
6.977
6.723
6.749
73,290
-0.19(-2.68%)
May 30, 2014
7.209
7.251
6.921
6.935
192,105
-0.24(-3.41%)
May 29, 2014
7.160
7.281
7.097
7.180
66,193
+0.02(+0.23%)
May 28, 2014
7.105
7.245
7.098
7.163
90,630
+0.04(+0.55%)
May 27, 2014
7.016
7.161
7.016
7.124
66,040
+0.13(+1.82%)
May 23, 2014
6.736
6.997
6.997
6.997
103,264
+0.23(+3.43%)
May 22, 2014
6.609
6.765
6.511
6.765
61,520
+0.24(+3.65%)
May 21, 2014
6.445
6.592
6.400
6.527
102,896
+0.14(+2.20%)
May 20, 2014
6.517
6.635
6.325
6.387
82,841
-0.17(-2.59%)
May 19, 2014
6.530
6.609
6.498
6.556
31,733
-0.01(-0.15%)
May 16, 2014
6.524
6.566
6.480
6.566
26,241
+0.03(+0.40%)
May 15, 2014
6.609
6.690
6.511
6.540
62,948
-0.08(-1.28%)
May 14, 2014
6.873
6.938
6.618
6.625
129,316
-0.23(-3.29%)
May 13, 2014
6.994
7.082
6.850
6.850
65,948
-0.13(-1.82%)
May 12, 2014
6.706
7.007
6.706
6.977
143,558
+0.30(+4.45%)
May 09, 2014
6.628
6.723
6.622
6.680
136,734
+0.05(+0.74%)
May 08, 2014
6.628
6.733
6.602
6.631
54,178
+0.02(+0.35%)
May 07, 2014
6.553
6.706
6.527
6.609
129,683
+0.09(+1.35%)
May 06, 2014
6.533
6.628
6.465
6.520
209,467
-0.01(-0.15%)
May 05, 2014
6.507
6.631
6.507
6.530
74,763
-0.02(-0.30%)
May 02, 2014
6.592
6.674
6.543
6.550
62,473
-0.06(-0.84%)
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.