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
New York Mtge Trust
(NQ:
NYMT
)
6.270
-0.060 (-0.95%)
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
10.50
10.54
10.38
10.42
1,006,570
-0.08(-0.76%)
Apr 29, 2015
10.54
10.56
10.47
10.50
566,223
-0.08(-0.76%)
Apr 28, 2015
10.60
10.64
10.54
10.58
820,672
-0.03(-0.25%)
Apr 27, 2015
10.62
10.64
10.56
10.60
668,944
+0.08(+0.76%)
Apr 24, 2015
10.50
10.56
10.49
10.52
319,959
+0.05(+0.51%)
Apr 23, 2015
10.50
10.52
10.47
10.47
299,442
-0.03(-0.25%)
Apr 22, 2015
10.47
10.54
10.44
10.50
798,899
+0.07(+0.64%)
Apr 21, 2015
10.52
10.54
10.43
10.43
356,280
-0.08(-0.76%)
Apr 20, 2015
10.51
10.53
10.47
10.51
390,204
+0.03(+0.25%)
Apr 17, 2015
10.48
10.54
10.44
10.48
549,242
-0.03(-0.25%)
Apr 16, 2015
10.50
10.54
10.44
10.51
452,455
+0.03(+0.25%)
Apr 15, 2015
10.44
10.56
10.43
10.48
462,686
+0.05(+0.51%)
Apr 14, 2015
10.40
10.46
10.39
10.43
494,491
+0.04(+0.39%)
Apr 13, 2015
10.38
10.42
10.36
10.39
394,226
+0.00(+0.00%)
Apr 10, 2015
10.34
10.42
10.34
10.39
498,375
+0.05(+0.52%)
Apr 09, 2015
10.40
10.42
10.34
10.34
446,307
-0.07(-0.64%)
Apr 08, 2015
10.40
10.43
10.35
10.40
447,078
+0.00(+0.00%)
Apr 07, 2015
10.40
10.46
10.39
10.40
599,873
-0.04(-0.38%)
Apr 06, 2015
10.34
10.46
10.34
10.44
1,184,241
+0.08(+0.77%)
Apr 02, 2015
10.34
10.36
10.36
10.36
854,040
+0.04(+0.39%)
Apr 01, 2015
10.36
10.40
10.28
10.32
595,831
-0.03(-0.26%)
Mar 31, 2015
10.38
10.42
10.34
10.35
528,111
-0.07(-0.64%)
Mar 30, 2015
10.43
10.50
10.38
10.42
633,977
+0.03(+0.26%)
Mar 27, 2015
10.34
10.40
10.31
10.39
794,529
+0.05(+0.52%)
Mar 26, 2015
10.38
10.43
10.30
10.34
2,439,353
+0.05(+0.52%)
Mar 25, 2015
10.37
10.40
10.27
10.28
1,606,938
-0.06(-0.62%)
Mar 24, 2015
10.37
10.41
10.32
10.35
1,595,121
-0.04(-0.37%)
Mar 23, 2015
10.44
10.46
10.32
10.39
2,044,187
-0.06(-0.62%)
Mar 20, 2015
10.31
10.45
10.31
10.45
2,100,149
+0.13(+1.25%)
Mar 19, 2015
10.31
10.36
10.26
10.32
1,184,591
+0.00(+0.00%)
Mar 18, 2015
10.17
10.34
10.16
10.32
1,409,253
+0.15(+1.52%)
Mar 17, 2015
10.18
10.18
10.12
10.17
980,809
-0.01(-0.13%)
Mar 16, 2015
10.21
10.22
10.16
10.18
925,468
+0.03(+0.25%)
Mar 13, 2015
10.21
10.23
10.12
10.16
852,479
-0.03(-0.25%)
Mar 12, 2015
10.10
10.19
10.05
10.18
659,902
+0.13(+1.28%)
Mar 11, 2015
10.10
10.10
10.05
10.05
412,456
-0.04(-0.38%)
Mar 10, 2015
10.09
10.12
10.05
10.09
562,221
-0.01(-0.06%)
Mar 09, 2015
10.12
10.17
10.05
10.10
745,248
+0.05(+0.45%)
Mar 06, 2015
10.16
10.18
10.05
10.05
971,019
-0.15(-1.52%)
Mar 05, 2015
10.30
10.30
10.14
10.21
669,575
+0.00(+0.00%)
Mar 04, 2015
10.14
10.21
10.12
10.21
739,812
+0.09(+0.89%)
Mar 03, 2015
10.16
10.21
10.08
10.12
1,456,911
-0.01(-0.13%)
Mar 02, 2015
10.21
10.21
10.12
10.13
689,051
-0.05(-0.51%)
Feb 27, 2015
10.14
10.21
10.05
10.18
1,164,089
+0.04(+0.38%)
Feb 26, 2015
10.17
10.17
10.10
10.14
787,870
+0.01(+0.13%)
Feb 25, 2015
10.08
10.19
10.02
10.13
1,689,793
+0.22(+2.21%)
Feb 24, 2015
10.09
10.09
9.885
9.911
1,280,075
-0.19(-1.91%)
Feb 23, 2015
10.05
10.10
9.988
10.10
567,588
+0.06(+0.64%)
Feb 20, 2015
10.04
10.05
9.962
10.04
554,521
+0.00(+0.00%)
Feb 19, 2015
10.04
10.08
9.962
10.04
401,433
+0.00(+0.00%)
Feb 18, 2015
10.04
10.08
9.936
10.04
455,952
+0.01(+0.13%)
Feb 17, 2015
10.04
10.12
9.988
10.03
774,356
+0.04(+0.39%)
Feb 13, 2015
9.962
9.988
9.988
9.988
580,945
+0.06(+0.65%)
Feb 12, 2015
9.846
9.975
9.807
9.923
1,014,877
+0.13(+1.32%)
Feb 11, 2015
9.679
9.846
9.679
9.795
1,292,485
+0.15(+1.60%)
Feb 10, 2015
9.666
9.666
9.575
9.640
903,207
-0.01(-0.13%)
Feb 09, 2015
9.691
9.731
9.627
9.653
816,297
-0.04(-0.40%)
Feb 06, 2015
9.820
9.820
9.659
9.691
810,461
-0.12(-1.18%)
Feb 05, 2015
9.691
9.820
9.666
9.807
771,371
+0.15(+1.60%)
Feb 04, 2015
9.833
9.859
9.601
9.653
1,252,556
-0.15(-1.58%)
Feb 03, 2015
9.743
9.820
9.666
9.807
1,921,830
+0.04(+0.40%)
Feb 02, 2015
9.923
9.936
9.691
9.769
2,811,067
-0.21(-2.07%)
Jan 30, 2015
10.10
10.12
9.962
9.975
786,109
-0.14(-1.40%)
Jan 29, 2015
10.12
10.15
10.00
10.12
971,812
-0.01(-0.13%)
Jan 28, 2015
10.25
10.25
10.10
10.13
644,884
-0.06(-0.63%)
Jan 27, 2015
10.13
10.25
10.13
10.19
877,767
+0.04(+0.38%)
Jan 26, 2015
10.17
10.17
10.05
10.16
857,950
+0.09(+0.90%)
Jan 23, 2015
10.16
10.17
10.05
10.07
532,628
-0.08(-0.76%)
Jan 22, 2015
10.08
10.16
10.03
10.14
854,822
+0.12(+1.16%)
Jan 21, 2015
9.988
10.08
9.936
10.03
703,734
+0.06(+0.65%)
Jan 20, 2015
10.04
10.04
9.936
9.962
541,801
-0.03(-0.26%)
Jan 16, 2015
9.859
9.988
9.833
9.988
567,609
+0.12(+1.17%)
Jan 15, 2015
9.911
9.988
9.872
9.872
678,032
-0.06(-0.65%)
Jan 14, 2015
9.936
10.01
9.833
9.936
847,224
-0.01(-0.13%)
Jan 13, 2015
10.04
10.09
9.923
9.949
860,492
-0.12(-1.22%)
Jan 12, 2015
10.07
10.12
10.01
10.07
511,520
-0.03(-0.32%)
Jan 09, 2015
10.05
10.14
10.02
10.10
560,140
+0.01(+0.13%)
Jan 08, 2015
10.16
10.16
10.04
10.09
864,465
-0.04(-0.38%)
Jan 07, 2015
10.13
10.16
10.01
10.13
760,853
-0.01(-0.06%)
Jan 06, 2015
10.17
10.24
10.09
10.14
985,210
-0.02(-0.19%)
Jan 05, 2015
10.12
10.18
10.03
10.16
998,381
+0.04(+0.38%)
Jan 02, 2015
9.988
10.12
9.923
10.12
586,278
+0.18(+1.82%)
Dec 31, 2014
10.12
9.936
9.936
9.936
664,125
-0.14(-1.41%)
Dec 30, 2014
10.08
10.16
10.04
10.08
461,072
-0.04(-0.38%)
Dec 29, 2014
10.05
10.16
10.04
10.12
572,543
+0.08(+0.77%)
Dec 26, 2014
9.923
10.05
9.923
10.04
431,837
+0.10(+1.04%)
Dec 24, 2014
9.988
9.936
9.936
9.936
623,388
-0.08(-0.77%)
Dec 23, 2014
10.07
10.13
9.962
10.01
1,243,932
-0.13(-1.27%)
Dec 22, 2014
10.14
10.19
10.07
10.14
956,598
-0.08(-0.76%)
Dec 19, 2014
10.03
10.27
9.931
10.22
3,344,169
+0.19(+1.93%)
Dec 18, 2014
10.10
10.12
9.911
10.03
1,831,032
+0.06(+0.65%)
Dec 17, 2014
9.863
9.999
9.788
9.962
2,229,821
+0.14(+1.39%)
Dec 16, 2014
9.813
9.887
9.713
9.825
1,667,343
+0.02(+0.25%)
Dec 15, 2014
9.838
9.887
9.750
9.800
1,438,303
+0.06(+0.64%)
Dec 12, 2014
9.838
9.850
9.726
9.738
617,255
-0.10(-1.01%)
Dec 11, 2014
9.813
9.850
9.724
9.838
709,535
+0.10(+1.02%)
Dec 10, 2014
9.813
9.863
9.726
9.738
698,646
-0.12(-1.26%)
Dec 09, 2014
9.589
9.863
9.439
9.863
1,416,260
+0.21(+2.19%)
Dec 08, 2014
9.825
9.863
9.589
9.651
1,390,106
-0.11(-1.15%)
Dec 05, 2014
9.925
9.950
9.676
9.763
1,520,308
-0.17(-1.69%)
Dec 04, 2014
9.975
10.02
9.912
9.931
771,203
-0.09(-0.93%)
Dec 03, 2014
10.02
10.05
9.987
10.02
746,672
+0.01(+0.12%)
Dec 02, 2014
9.962
10.02
9.887
10.01
1,992,012
+0.07(+0.75%)
Dec 01, 2014
10.06
10.06
9.900
9.937
1,278,801
-0.07(-0.75%)
Nov 28, 2014
10.01
10.07
9.962
10.01
1,068,358
+0.01(+0.12%)
Nov 26, 2014
10.02
9.999
9.999
9.999
1,357,620
-0.02(-0.25%)
Nov 25, 2014
9.950
10.02
9.900
10.02
1,588,845
+0.12(+1.26%)
Nov 24, 2014
9.788
9.937
9.750
9.900
2,530,525
+0.11(+1.14%)
Nov 21, 2014
9.613
9.800
9.589
9.788
16,649,979
-0.40(-3.91%)
Nov 20, 2014
10.15
10.21
10.12
10.19
579,372
+0.05(+0.49%)
Nov 19, 2014
10.21
10.21
10.12
10.14
532,099
-0.07(-0.73%)
Nov 18, 2014
10.15
10.21
10.11
10.21
680,634
+0.07(+0.74%)
Nov 17, 2014
10.12
10.14
10.09
10.14
501,151
+0.04(+0.37%)
Nov 14, 2014
10.09
10.15
10.09
10.10
560,401
+0.00(+0.00%)
Nov 13, 2014
10.11
10.15
10.09
10.10
565,951
-0.01(-0.12%)
Nov 12, 2014
10.07
10.11
10.03
10.11
582,617
+0.04(+0.37%)
Nov 11, 2014
10.01
10.11
9.987
10.07
767,327
+0.06(+0.62%)
Nov 10, 2014
9.925
10.01
9.875
10.01
873,711
+0.09(+0.88%)
Nov 07, 2014
9.800
9.962
9.775
9.925
948,653
+0.06(+0.63%)
Nov 06, 2014
9.788
9.863
9.726
9.863
757,095
+0.11(+1.15%)
Nov 05, 2014
9.788
9.887
9.713
9.750
1,339,770
+0.07(+0.77%)
Nov 04, 2014
9.800
9.800
9.651
9.676
463,020
-0.10(-1.02%)
Nov 03, 2014
9.788
9.800
9.726
9.775
730,399
+0.05(+0.51%)
Oct 31, 2014
9.763
9.763
9.688
9.726
801,481
+0.02(+0.26%)
Oct 30, 2014
9.701
9.738
9.638
9.701
825,879
+0.06(+0.65%)
Oct 29, 2014
9.713
9.738
9.589
9.638
760,800
-0.10(-1.02%)
Oct 28, 2014
9.651
9.738
9.589
9.738
1,234,332
+0.14(+1.43%)
Oct 27, 2014
9.601
9.564
9.564
9.601
726,242
+0.04(+0.39%)
Oct 24, 2014
9.576
9.589
9.489
9.564
516,834
+0.02(+0.26%)
Oct 23, 2014
9.589
9.601
9.501
9.539
508,845
+0.01(+0.13%)
Oct 22, 2014
9.576
9.626
9.489
9.526
789,297
+0.01(+0.13%)
Oct 21, 2014
9.476
9.626
9.364
9.514
1,274,835
+0.04(+0.39%)
Oct 20, 2014
9.339
9.476
9.302
9.476
967,530
+0.14(+1.47%)
Oct 17, 2014
9.464
9.464
9.290
9.339
808,700
-0.02(-0.27%)
Oct 16, 2014
9.128
9.402
9.090
9.364
985,604
-0.01(-0.13%)
Oct 15, 2014
9.464
9.589
9.227
9.377
2,017,063
-0.06(-0.66%)
Oct 14, 2014
9.327
9.502
9.277
9.439
1,253,930
+0.15(+1.61%)
Oct 13, 2014
9.215
9.389
9.215
9.290
900,102
+0.05(+0.54%)
Oct 10, 2014
9.203
9.302
9.140
9.240
1,034,869
+0.01(+0.13%)
Oct 09, 2014
9.265
9.402
9.227
9.227
988,343
-0.01(-0.13%)
Oct 08, 2014
9.090
9.252
9.028
9.240
1,254,397
+0.15(+1.64%)
Oct 07, 2014
9.090
9.128
9.066
9.090
857,829
-0.04(-0.41%)
Oct 06, 2014
9.153
9.178
9.090
9.128
592,796
-0.04(-0.41%)
Oct 03, 2014
9.165
9.203
9.066
9.165
1,174,325
+0.01(+0.14%)
Oct 02, 2014
9.140
9.215
9.016
9.153
1,993,074
-0.01(-0.14%)
Oct 01, 2014
9.003
9.203
9.003
9.165
1,098,441
+0.16(+1.80%)
Sep 30, 2014
9.240
9.265
8.941
9.003
1,784,878
-0.26(-2.82%)
Sep 29, 2014
9.215
9.265
9.128
9.265
1,200,829
+0.04(+0.40%)
Sep 26, 2014
9.290
9.327
9.140
9.227
1,252,915
-0.06(-0.67%)
Sep 25, 2014
9.377
9.402
9.227
9.290
2,096,173
-0.05(-0.53%)
Sep 24, 2014
9.376
9.388
9.255
9.339
2,998,731
-0.02(-0.26%)
Sep 23, 2014
9.472
9.496
9.364
9.364
1,386,745
-0.10(-1.02%)
Sep 22, 2014
9.472
9.508
9.424
9.460
1,076,560
+0.01(+0.13%)
Sep 19, 2014
9.424
9.472
9.388
9.448
1,131,979
+0.05(+0.51%)
Sep 18, 2014
9.436
9.448
9.352
9.400
590,545
-0.02(-0.26%)
Sep 17, 2014
9.460
9.472
9.412
9.424
538,003
+0.01(+0.13%)
Sep 16, 2014
9.376
9.424
9.315
9.412
787,816
+0.05(+0.51%)
Sep 15, 2014
9.412
9.436
9.321
9.364
968,618
-0.01(-0.13%)
Sep 12, 2014
9.568
9.568
9.376
9.376
1,570,531
-0.16(-1.64%)
Sep 11, 2014
9.508
9.550
9.496
9.532
701,899
+0.02(+0.25%)
Sep 10, 2014
9.520
9.556
9.448
9.508
746,006
+0.02(+0.25%)
Sep 09, 2014
9.556
9.556
9.484
9.484
629,292
-0.06(-0.63%)
Sep 08, 2014
9.580
9.592
9.532
9.544
795,653
+0.00(+0.00%)
Sep 05, 2014
9.484
9.574
9.472
9.544
694,678
+0.07(+0.76%)
Sep 04, 2014
9.544
9.544
9.424
9.472
960,778
-0.04(-0.38%)
Sep 03, 2014
9.556
9.568
9.472
9.508
1,978,289
+0.01(+0.13%)
Sep 02, 2014
9.628
9.628
9.484
9.496
844,546
-0.10(-1.00%)
Aug 29, 2014
9.556
9.592
9.592
9.592
724,795
+0.02(+0.25%)
Aug 28, 2014
9.616
9.616
9.544
9.568
555,291
-0.02(-0.25%)
Aug 27, 2014
9.616
9.660
9.544
9.592
899,631
-0.06(-0.62%)
Aug 26, 2014
9.604
9.664
9.592
9.652
548,150
+0.05(+0.50%)
Aug 25, 2014
9.592
9.616
9.556
9.604
561,739
+0.06(+0.63%)
Aug 22, 2014
9.580
9.592
9.508
9.544
547,692
-0.01(-0.13%)
Aug 21, 2014
9.520
9.604
9.520
9.556
527,285
+0.05(+0.51%)
Aug 20, 2014
9.580
9.604
9.496
9.508
738,306
-0.05(-0.50%)
Aug 19, 2014
9.640
9.640
9.486
9.556
1,303,094
-0.07(-0.75%)
Aug 18, 2014
9.664
9.664
9.568
9.628
751,769
-0.03(-0.27%)
Aug 15, 2014
9.616
9.676
9.568
9.654
579,278
+0.09(+0.90%)
Aug 14, 2014
9.568
9.640
9.568
9.568
470,980
-0.02(-0.25%)
Aug 13, 2014
9.556
9.592
9.532
9.592
575,070
+0.06(+0.63%)
Aug 12, 2014
9.544
9.580
9.508
9.532
514,987
-0.01(-0.13%)
Aug 11, 2014
9.556
9.604
9.496
9.544
795,119
+0.04(+0.38%)
Aug 08, 2014
9.424
9.484
9.393
9.508
763,312
+0.05(+0.51%)
Aug 07, 2014
9.448
9.508
9.388
9.460
568,316
+0.01(+0.13%)
Aug 06, 2014
9.556
9.556
9.339
9.448
1,340,403
+0.20(+2.21%)
Aug 05, 2014
9.255
9.352
9.195
9.243
536,969
-0.04(-0.39%)
Aug 04, 2014
9.243
9.279
9.195
9.279
619,484
+0.10(+1.05%)
Aug 01, 2014
9.087
9.219
9.075
9.183
581,416
+0.11(+1.19%)
Jul 31, 2014
9.195
9.207
9.063
9.075
1,267,181
-0.13(-1.44%)
Jul 30, 2014
9.303
9.339
9.195
9.207
805,471
-0.10(-1.03%)
Jul 29, 2014
9.364
9.364
9.279
9.303
557,945
-0.02(-0.26%)
Jul 28, 2014
9.279
9.327
9.255
9.327
734,964
+0.08(+0.91%)
Jul 25, 2014
9.231
9.255
9.183
9.243
601,808
+0.05(+0.52%)
Jul 24, 2014
9.255
9.279
9.183
9.195
549,079
-0.06(-0.65%)
Jul 23, 2014
9.255
9.291
9.219
9.255
320,150
+0.05(+0.52%)
Jul 22, 2014
9.159
9.327
9.159
9.207
807,268
+0.02(+0.26%)
Jul 21, 2014
9.255
9.291
9.165
9.183
484,083
-0.06(-0.65%)
Jul 18, 2014
9.135
9.267
9.123
9.243
572,079
+0.08(+0.92%)
Jul 17, 2014
9.231
9.255
9.135
9.159
606,495
-0.06(-0.65%)
Jul 16, 2014
9.255
9.279
9.183
9.219
731,039
-0.02(-0.26%)
Jul 15, 2014
9.291
9.315
9.171
9.243
556,015
-0.02(-0.26%)
Jul 14, 2014
9.195
9.291
9.159
9.267
520,267
+0.12(+1.31%)
Jul 11, 2014
9.243
9.303
9.147
9.147
950,280
-0.08(-0.91%)
Jul 10, 2014
9.135
9.261
9.135
9.231
722,496
+0.05(+0.52%)
Jul 09, 2014
9.183
9.231
9.141
9.183
478,571
+0.00(+0.00%)
Jul 08, 2014
9.123
9.231
9.114
9.183
711,031
+0.06(+0.66%)
Jul 07, 2014
9.135
9.171
9.075
9.123
1,027,259
-0.06(-0.65%)
Jul 03, 2014
9.171
9.183
9.183
9.183
738,355
-0.14(-1.55%)
Jul 02, 2014
9.339
9.364
9.219
9.327
1,056,663
-0.01(-0.13%)
Jul 01, 2014
9.364
9.460
9.339
9.339
1,028,289
-0.05(-0.51%)
Jun 30, 2014
9.400
9.448
9.339
9.388
930,296
-0.04(-0.38%)
Jun 27, 2014
9.412
9.460
9.339
9.424
1,525,727
+0.00(+0.00%)
Jun 26, 2014
9.303
9.484
9.195
9.424
1,514,252
+0.10(+1.03%)
Jun 25, 2014
9.351
9.374
9.246
9.327
1,565,752
-0.01(-0.12%)
Jun 24, 2014
9.455
9.455
9.339
9.339
1,258,769
-0.09(-0.99%)
Jun 23, 2014
9.455
9.467
9.432
9.432
750,070
+0.01(+0.12%)
Jun 20, 2014
9.467
9.467
9.397
9.420
1,159,848
-0.01(-0.12%)
Jun 19, 2014
9.455
9.490
9.420
9.432
1,372,503
+0.00(+0.00%)
Jun 18, 2014
9.339
9.432
9.339
9.432
645,008
+0.08(+0.87%)
Jun 17, 2014
9.362
9.409
9.304
9.351
786,531
+0.01(+0.12%)
Jun 16, 2014
9.386
9.444
9.339
9.339
953,523
-0.05(-0.50%)
Jun 13, 2014
9.409
9.420
9.351
9.386
554,001
+0.00(+0.00%)
Jun 12, 2014
9.409
9.420
9.362
9.386
597,967
-0.02(-0.25%)
Jun 11, 2014
9.397
9.409
9.374
9.409
557,386
+0.02(+0.25%)
Jun 10, 2014
9.444
9.444
9.316
9.386
805,011
+0.03(+0.37%)
Jun 06, 2014
9.293
9.351
9.269
9.351
833,271
+0.07(+0.75%)
Jun 05, 2014
9.188
9.281
9.165
9.281
598,258
+0.10(+1.14%)
Jun 04, 2014
9.176
9.223
9.107
9.176
885,480
-0.01(-0.13%)
Jun 03, 2014
9.281
9.281
9.142
9.188
1,325,915
-0.02(-0.25%)
Jun 02, 2014
9.293
9.293
9.200
9.211
710,268
-0.03(-0.38%)
May 30, 2014
9.223
9.258
9.176
9.246
657,737
+0.05(+0.51%)
May 29, 2014
9.176
9.258
9.165
9.200
709,738
+0.01(+0.13%)
May 28, 2014
9.246
9.258
9.130
9.188
1,084,702
-0.03(-0.38%)
May 27, 2014
9.165
9.246
9.165
9.223
1,325,623
+0.10(+1.15%)
May 23, 2014
9.084
9.118
9.118
9.118
758,105
+0.03(+0.38%)
May 22, 2014
8.991
9.084
8.979
9.084
584,079
+0.09(+1.03%)
May 21, 2014
8.979
8.991
8.909
8.991
595,353
+0.06(+0.65%)
May 20, 2014
8.944
8.985
8.886
8.933
704,783
+0.00(+0.00%)
May 19, 2014
8.851
8.944
8.840
8.933
959,147
+0.10(+1.18%)
May 16, 2014
8.782
8.898
8.723
8.828
792,846
+0.06(+0.66%)
May 15, 2014
8.805
8.840
8.723
8.770
736,900
-0.03(-0.40%)
May 14, 2014
8.874
8.909
8.794
8.805
876,251
-0.03(-0.39%)
May 13, 2014
8.805
8.886
8.805
8.840
707,106
+0.06(+0.66%)
May 12, 2014
8.828
8.886
8.770
8.782
1,137,967
+0.00(+0.00%)
May 09, 2014
8.770
8.805
8.735
8.782
993,469
+0.05(+0.53%)
May 08, 2014
8.886
8.886
8.723
8.735
1,609,165
-0.09(-1.05%)
May 07, 2014
8.596
8.880
8.596
8.828
2,894,988
+0.26(+2.98%)
May 06, 2014
8.549
8.596
8.514
8.572
615,924
+0.02(+0.27%)
May 05, 2014
8.514
8.631
8.491
8.549
774,685
-0.02(-0.27%)
May 02, 2014
8.572
8.654
8.514
8.572
964,060
-0.02(-0.27%)
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.