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
Cannabis Sativa Inc
(OP:
CBDS
)
0.0217
-0.0013 (-5.65%)
Streaming Delayed Price
Updated: 1:28 PM EDT, May 10, 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 (%)
Mar 31, 2016
2.610
2.670
2.060
2.275
328,804
-0.33(-12.50%)
Mar 30, 2016
2.625
2.800
2.590
2.600
190,069
+0.04(+1.56%)
Mar 29, 2016
2.980
3.350
2.210
2.560
553,773
-0.45(-14.95%)
Mar 28, 2016
3.665
3.665
2.810
3.010
564,962
-0.49(-14.00%)
Mar 24, 2016
3.500
3.500
3.500
0
+1.25(+55.56%)
Mar 23, 2016
2.190
2.510
2.190
2.250
307,695
+0.05(+2.27%)
Mar 22, 2016
2.265
2.320
2.110
2.200
218,006
-0.05(-2.44%)
Mar 21, 2016
1.770
2.280
1.630
2.255
630,292
+0.54(+31.87%)
Mar 18, 2016
1.660
1.830
1.550
1.710
306,057
-0.14(-7.57%)
Mar 17, 2016
1.710
1.900
1.550
1.850
436,662
+0.07(+3.93%)
Mar 16, 2016
1.545
1.910
1.430
1.780
790,428
+0.21(+13.38%)
Mar 15, 2016
1.625
2.450
1.260
1.570
2,646,732
+0.04(+2.28%)
Mar 14, 2016
0.4350
1.600
0.4350
1.535
1,414,213
+1.09(+241.19%)
Mar 11, 2016
0.5100
0.5100
0.4000
0.4499
50,965
-0.04(-7.24%)
Mar 10, 2016
0.5099
0.5099
0.4231
0.4850
65,792
-0.01(-2.02%)
Mar 09, 2016
0.5090
0.5090
0.4600
0.4950
51,695
+0.02(+3.13%)
Mar 08, 2016
0.4175
0.5590
0.4175
0.4800
14,289
+0.03(+7.50%)
Mar 07, 2016
0.4010
0.4900
0.4010
0.4465
41,344
-0.01(-2.93%)
Mar 04, 2016
0.3910
0.4600
0.3720
0.4600
22,208
+0.05(+12.20%)
Mar 03, 2016
0.4700
0.4700
0.3710
0.4100
14,072
-0.06(-12.77%)
Mar 02, 2016
0.4000
0.4900
0.3700
0.4700
19,134
+0.01(+1.29%)
Mar 01, 2016
0.4000
0.4640
0.3960
0.4640
46,537
+0.07(+17.17%)
Feb 29, 2016
0.3455
0.4000
0.3450
0.3960
29,874
+0.04(+11.80%)
Feb 26, 2016
0.3700
0.3700
0.3200
0.3542
93,206
-0.02(-4.27%)
Feb 25, 2016
0.3250
0.4450
0.3000
0.3700
97,277
+0.04(+13.85%)
Feb 24, 2016
0.3700
0.3700
0.3250
0.3250
64,635
-0.03(-9.72%)
Feb 23, 2016
0.3900
0.4300
0.3600
0.3600
34,682
-0.04(-10.00%)
Feb 22, 2016
0.5000
0.5000
0.3850
0.4000
71,405
+0.02(+5.26%)
Feb 19, 2016
0.3950
0.3950
0.3650
0.3800
27,879
+0.01(+2.70%)
Feb 18, 2016
0.3790
0.4000
0.3695
0.3700
56,730
-0.02(-5.13%)
Feb 17, 2016
0.4250
0.4250
0.3800
0.3900
85,896
-0.01(-2.50%)
Feb 16, 2016
0.4500
0.4800
0.3800
0.4000
106,033
-0.03(-8.05%)
Feb 12, 2016
0.4350
0.4350
0.4350
0
-0.04(-8.42%)
Feb 11, 2016
0.4200
0.4750
0.4027
0.4750
51,721
+0.05(+13.10%)
Feb 10, 2016
0.4650
0.4650
0.4000
0.4200
49,348
-0.02(-4.55%)
Feb 09, 2016
0.4500
0.4800
0.4200
0.4400
42,441
+0.00(+0.00%)
Feb 08, 2016
0.6680
0.6680
0.3801
0.4400
238,007
-0.20(-31.26%)
Feb 05, 2016
0.6670
0.7000
0.6401
0.6401
19,917
-0.04(-6.21%)
Feb 04, 2016
0.7000
0.7000
0.6250
0.6825
22,947
-0.05(-6.51%)
Feb 03, 2016
0.7690
0.7690
0.6750
0.7300
139,456
-0.06(-7.59%)
Feb 02, 2016
0.7730
0.8200
0.7500
0.7900
89,493
+0.01(+1.28%)
Feb 01, 2016
0.6250
0.9400
0.6200
0.7800
369,544
+0.16(+25.20%)
Jan 29, 2016
0.5790
0.6500
0.5650
0.6230
126,191
+0.04(+7.41%)
Jan 28, 2016
0.6200
0.6500
0.3900
0.5800
97,296
+0.09(+17.89%)
Jan 27, 2016
0.5180
0.5400
0.4854
0.4920
19,403
-0.01(-1.60%)
Jan 26, 2016
0.5500
0.5625
0.5000
0.5000
26,360
-0.05(-9.11%)
Jan 25, 2016
0.6500
0.6500
0.5501
0.5501
13,159
-0.09(-14.71%)
Jan 22, 2016
0.6450
0.6450
0.5841
0.6450
4,836
+0.00(+0.00%)
Jan 21, 2016
0.6450
0.6450
0.6200
0.6450
3,603
+0.00(+0.00%)
Jan 20, 2016
0.6350
0.6450
0.6200
0.6450
14,628
+0.03(+4.03%)
Jan 19, 2016
0.6300
0.6350
0.6200
0.6200
12,205
-0.00(-0.13%)
Jan 15, 2016
0.6208
0.6208
0.6208
0
+0.03(+5.22%)
Jan 14, 2016
0.5600
0.5925
0.5600
0.5900
19,285
+0.03(+5.34%)
Jan 13, 2016
0.6400
0.6400
0.5501
0.5601
24,531
-0.08(-12.48%)
Jan 12, 2016
0.6750
0.6775
0.6000
0.6400
24,072
-0.05(-7.22%)
Jan 11, 2016
0.7000
0.7000
0.6251
0.6898
13,988
-0.01(-1.46%)
Jan 08, 2016
0.6900
0.7000
0.6100
0.7000
99,286
+0.01(+1.45%)
Jan 07, 2016
0.6850
0.7000
0.6850
0.6900
11,514
-0.00(-0.36%)
Jan 06, 2016
0.7000
0.7000
0.6850
0.6925
6,903
-0.01(-1.07%)
Jan 05, 2016
0.6990
0.7000
0.6600
0.7000
5,525
+0.01(+1.60%)
Jan 04, 2016
0.7001
0.7001
0.6200
0.6890
18,118
-0.01(-1.57%)
Dec 31, 2015
0.7000
0.7000
0.7000
0
-0.05(-6.67%)
Dec 30, 2015
0.8400
0.8400
0.7100
0.7500
53,851
-0.09(-10.71%)
Dec 29, 2015
0.7560
0.8400
0.7560
0.8400
8,962
+0.05(+6.33%)
Dec 28, 2015
0.8450
0.8500
0.7561
0.7900
19,091
+0.00(+0.00%)
Dec 24, 2015
0.7900
0.7900
0.7900
0
+0.04(+5.33%)
Dec 23, 2015
0.8500
0.8500
0.7500
0.7500
12,905
-0.05(-6.25%)
Dec 22, 2015
0.8000
0.8000
0.7401
0.8000
12,522
+0.00(+0.00%)
Dec 21, 2015
0.7302
0.8000
0.7302
0.8000
13,162
+0.01(+1.32%)
Dec 18, 2015
0.7717
0.8496
0.7300
0.7896
5,819
-0.02(-2.60%)
Dec 17, 2015
0.8500
0.8500
0.8078
0.8107
2,842
+0.01(+1.34%)
Dec 16, 2015
0.8000
0.8500
0.8000
0.8000
28,782
+0.09(+12.66%)
Dec 15, 2015
0.8000
0.8000
0.7000
0.7101
2,374
-0.04(-5.32%)
Dec 14, 2015
0.7851
0.8500
0.7460
0.7500
26,506
-0.07(-8.54%)
Dec 11, 2015
0.8500
0.8500
0.7150
0.8200
11,234
-0.03(-3.29%)
Dec 10, 2015
0.6210
0.8500
0.6210
0.8479
34,246
+0.14(+19.41%)
Dec 09, 2015
0.8000
0.8000
0.7000
0.7101
29,425
-0.12(-14.45%)
Dec 08, 2015
0.8001
0.8500
0.7501
0.8300
6,998
-0.02(-2.35%)
Dec 07, 2015
0.9150
0.9150
0.8004
0.8500
14,784
-0.07(-7.10%)
Dec 04, 2015
0.8000
0.9150
0.7905
0.9150
11,021
+0.11(+14.38%)
Dec 03, 2015
0.8510
0.8510
0.8000
0.8000
9,923
-0.05(-5.88%)
Dec 02, 2015
0.8900
0.8900
0.8500
0.8500
10,427
-0.04(-4.49%)
Dec 01, 2015
0.8510
0.9000
0.8500
0.8900
13,860
+0.04(+4.71%)
Nov 30, 2015
0.8500
0.9199
0.8500
0.8500
12,010
-0.02(-1.73%)
Nov 27, 2015
0.9150
0.9200
0.8500
0.8650
100,820
-0.06(-5.98%)
Nov 25, 2015
0.9200
0.9200
0.9200
0
+0.01(+1.10%)
Nov 24, 2015
0.9800
0.9800
0.9000
0.9100
7,886
-0.06(-6.67%)
Nov 23, 2015
0.9750
37,019
-0.03(-2.50%)
Nov 20, 2015
1.020
1.030
1.000
1.000
17,353
-0.02(-1.96%)
Nov 19, 2015
1.000
1.040
0.9900
1.020
8,121
-0.02(-1.92%)
Nov 18, 2015
0.9900
1.040
0.9500
1.040
39,257
+0.09(+9.36%)
Nov 17, 2015
1.040
1.040
0.9510
0.9510
11,591
-0.07(-6.76%)
Nov 16, 2015
1.040
1.060
0.9900
1.020
31,558
+0.03(+2.51%)
Nov 13, 2015
0.8000
1.020
0.8000
0.9950
51,993
+0.02(+1.53%)
Nov 12, 2015
0.9900
0.9900
0.7500
0.9800
70,219
+0.00(+0.00%)
Nov 11, 2015
0.9990
0.9990
0.9590
0.9800
42,335
+0.01(+0.51%)
Nov 10, 2015
0.9700
0.9800
0.9300
0.9750
20,558
-0.00(-0.41%)
Nov 09, 2015
1.000
1.040
0.9500
0.9790
103,419
-0.02(-2.09%)
Nov 06, 2015
0.9900
1.090
0.9350
0.9999
100,217
+0.04(+4.16%)
Nov 05, 2015
1.010
1.130
0.9000
0.9600
122,088
-0.04(-4.00%)
Nov 04, 2015
1.410
1.410
0.9500
1.000
271,400
-0.38(-27.54%)
Nov 03, 2015
1.550
1.700
1.350
1.380
118,205
-0.11(-7.38%)
Nov 02, 2015
1.010
1.610
1.010
1.490
132,919
+0.35(+30.70%)
Oct 30, 2015
1.170
1.300
1.010
1.140
119,641
-0.01(-0.87%)
Oct 29, 2015
1.250
1.250
1.110
1.150
24,086
-0.10(-8.00%)
Oct 28, 2015
1.335
1.400
1.160
1.250
146,829
-0.14(-10.07%)
Oct 27, 2015
1.900
1.900
1.250
1.390
77,662
-0.30(-17.75%)
Oct 26, 2015
1.170
2.000
1.170
1.690
23,818
+0.49(+40.83%)
Oct 23, 2015
1.290
1.290
1.180
1.200
22,627
-0.13(-9.77%)
Oct 22, 2015
1.260
1.340
1.170
1.330
19,272
+0.03(+2.31%)
Oct 21, 2015
1.480
1.500
1.260
1.300
19,767
-0.13(-9.09%)
Oct 20, 2015
1.480
1.480
1.410
1.430
3,195
-0.05(-3.38%)
Oct 19, 2015
1.700
1.700
1.250
1.480
25,699
-0.18(-10.84%)
Oct 16, 2015
1.840
1.840
1.660
1.660
10,207
-0.18(-9.78%)
Oct 15, 2015
1.810
1.840
1.750
1.840
2,411
+0.15(+8.88%)
Oct 14, 2015
1.820
1.820
1.690
1.690
3,313
-0.12(-6.63%)
Oct 13, 2015
1.950
1.950
1.810
1.810
9,275
-0.12(-6.22%)
Oct 12, 2015
1.920
2.050
1.910
1.930
3,286
-0.06(-3.02%)
Oct 09, 2015
2.000
2.000
1.900
1.990
3,505
+0.00(+0.00%)
Oct 08, 2015
2.020
2.100
1.910
1.990
7,864
-0.03(-1.49%)
Oct 07, 2015
2.100
2.100
2.020
2.020
1,470
-0.03(-1.46%)
Oct 06, 2015
2.120
2.120
1.900
2.050
3,273
+0.04(+1.99%)
Oct 05, 2015
2.125
2.125
2.010
2.010
3,741
-0.04(-1.95%)
Oct 02, 2015
2.120
2.120
2.050
2.050
2,489
-0.07(-3.30%)
Oct 01, 2015
2.225
2.225
2.120
2.120
2,290
-0.08(-3.64%)
Sep 30, 2015
2.200
2.260
2.080
2.200
10,219
+0.20(+10.00%)
Sep 29, 2015
2.050
2.050
2.000
2.000
4,293
+0.00(+0.00%)
Sep 28, 2015
2.025
2.025
2.000
2.000
5,494
+0.00(+0.00%)
Sep 25, 2015
1.930
2.050
1.880
2.000
15,817
+0.10(+5.26%)
Sep 24, 2015
1.920
2.050
1.890
1.900
9,669
-0.08(-4.04%)
Sep 23, 2015
2.200
2.200
1.940
1.980
14,066
-0.22(-10.00%)
Sep 22, 2015
2.300
2.300
2.200
2.200
3,869
-0.06(-2.65%)
Sep 21, 2015
2.400
2.400
2.250
2.260
7,377
-0.04(-1.74%)
Sep 18, 2015
2.360
2.400
2.210
2.300
8,382
-0.06(-2.54%)
Sep 17, 2015
2.130
2.360
2.130
2.360
11,130
+0.26(+12.38%)
Sep 16, 2015
2.300
2.350
2.100
2.100
13,456
-0.21(-9.09%)
Sep 15, 2015
2.400
2.400
2.295
2.310
3,231
-0.09(-3.75%)
Sep 14, 2015
2.350
2.460
2.200
2.400
2,143
+0.09(+3.90%)
Sep 11, 2015
2.360
2.500
2.310
2.310
5,593
-0.08(-3.35%)
Sep 10, 2015
2.400
2.470
2.350
2.390
4,169
-0.06(-2.45%)
Sep 09, 2015
2.410
2.500
2.360
2.450
4,060
+0.00(+0.00%)
Sep 08, 2015
2.370
2.490
2.370
2.450
1,285
+0.09(+3.81%)
Sep 04, 2015
2.360
2.360
2.360
0
-0.12(-4.84%)
Sep 03, 2015
2.430
2.500
2.350
2.480
15,078
+0.14(+5.98%)
Sep 02, 2015
2.400
2.490
2.340
2.340
44,089
-0.05(-2.09%)
Sep 01, 2015
2.220
2.400
2.220
2.390
16,107
+0.24(+11.16%)
Aug 31, 2015
1.950
2.200
1.800
2.150
5,467
+0.21(+10.82%)
Aug 28, 2015
2.000
2.090
1.910
1.940
11,144
-0.21(-9.77%)
Aug 27, 2015
2.000
2.150
1.700
2.150
17,299
+0.00(+0.00%)
Aug 26, 2015
3.150
3.150
1.800
2.150
124,028
-1.10(-33.85%)
Aug 25, 2015
3.400
3.700
3.250
3.250
225,212
-0.02(-0.61%)
Aug 24, 2015
3.150
3.380
3.030
3.270
149,220
+0.32(+10.85%)
Aug 21, 2015
2.070
3.000
2.010
2.950
113,632
+0.90(+43.90%)
Aug 20, 2015
1.700
2.070
1.695
2.050
31,199
+0.40(+24.24%)
Aug 19, 2015
1.550
1.720
1.300
1.650
29,573
+0.05(+3.12%)
Aug 18, 2015
1.100
1.620
1.080
1.600
28,113
+0.54(+50.94%)
Aug 17, 2015
1.150
1.160
1.040
1.060
16,430
-0.12(-10.17%)
Aug 14, 2015
1.180
1.180
1.070
1.180
11,721
+0.00(+0.00%)
Aug 13, 2015
1.410
1.470
1.010
1.180
45,191
-0.27(-18.62%)
Aug 12, 2015
1.750
1.750
1.450
1.450
15,616
-0.30(-17.14%)
Aug 11, 2015
1.880
1.880
1.750
1.750
3,535
-0.01(-0.57%)
Aug 10, 2015
1.960
1.960
1.750
1.760
10,014
-0.20(-10.20%)
Aug 07, 2015
1.950
1.960
1.800
1.960
8,241
+0.01(+0.51%)
Aug 06, 2015
1.960
1.960
1.950
1.950
4,484
-0.02(-0.76%)
Aug 05, 2015
1.960
1.970
1.960
1.965
939
+0.05(+2.34%)
Aug 04, 2015
1.900
1.930
1.900
1.920
2,889
+0.02(+1.05%)
Aug 03, 2015
1.915
1.960
1.900
1.900
4,296
-0.03(-1.30%)
Jul 31, 2015
1.950
2.020
1.860
1.925
3,437
-0.02(-1.28%)
Jul 30, 2015
2.080
2.080
1.950
1.950
25,749
-0.07(-3.47%)
Jul 29, 2015
2.000
2.020
2.000
2.020
10,058
+0.02(+1.00%)
Jul 28, 2015
2.000
2.000
1.800
2.000
4,319
+0.00(+0.00%)
Jul 27, 2015
2.050
2.050
1.950
2.000
13,013
-0.05(-2.44%)
Jul 24, 2015
2.040
2.060
2.010
2.050
15,940
+0.02(+0.99%)
Jul 23, 2015
2.110
2.110
2.030
2.030
8,044
+0.03(+1.50%)
Jul 22, 2015
2.030
2.110
2.000
2.000
49,333
-0.05(-2.44%)
Jul 21, 2015
2.100
2.140
2.010
2.050
13,312
-0.05(-2.38%)
Jul 20, 2015
2.220
2.220
1.900
2.100
47,305
-0.12(-5.41%)
Jul 17, 2015
2.220
2.260
2.205
2.220
9,369
+0.00(+0.00%)
Jul 16, 2015
2.220
2.300
2.220
2.220
37,755
-0.14(-5.93%)
Jul 15, 2015
2.650
2.650
2.200
2.360
27,068
-0.24(-9.23%)
Jul 14, 2015
2.850
3.000
2.600
2.600
23,061
-0.24(-8.45%)
Jul 13, 2015
3.000
3.000
2.650
2.840
12,035
+0.19(+7.17%)
Jul 10, 2015
2.850
2.880
2.500
2.650
2,221
-0.10(-3.64%)
Jul 09, 2015
2.370
2.800
2.370
2.750
12,326
+0.12(+4.56%)
Jul 08, 2015
2.350
2.630
2.250
2.630
13,688
+0.23(+9.58%)
Jul 07, 2015
2.220
2.500
2.220
2.400
10,606
+0.17(+7.38%)
Jul 06, 2015
2.250
2.250
2.200
2.235
3,068
-0.02(-0.67%)
Jul 02, 2015
2.250
2.250
2.250
0
+0.00(+0.00%)
Jul 01, 2015
2.200
2.340
2.200
2.250
5,259
-0.14(-5.86%)
Jun 30, 2015
2.520
2.545
2.120
2.390
33,941
-0.13(-5.16%)
Jun 29, 2015
2.540
2.570
2.520
2.520
6,352
-0.03(-1.18%)
Jun 26, 2015
2.540
2.550
2.540
2.550
1,717
+0.00(+0.00%)
Jun 25, 2015
2.500
2.620
2.500
2.550
7,318
-0.08(-3.04%)
Jun 24, 2015
2.600
2.640
2.570
2.630
7,714
+0.02(+0.77%)
Jun 23, 2015
2.600
2.650
2.590
2.610
11,474
-0.04(-1.51%)
Jun 22, 2015
2.600
2.650
2.590
2.650
1,912
+0.01(+0.38%)
Jun 19, 2015
2.635
2.690
2.620
2.640
1,095
+0.02(+0.76%)
Jun 18, 2015
2.600
2.700
2.540
2.620
1,660
+0.02(+0.77%)
Jun 17, 2015
2.640
2.720
2.600
2.600
6,268
+0.05(+1.96%)
Jun 16, 2015
2.650
2.690
2.550
2.550
10,035
-0.10(-3.77%)
Jun 15, 2015
2.690
2.690
2.650
2.650
599
-0.02(-0.75%)
Jun 12, 2015
2.710
2.710
2.620
2.670
3,163
+0.00(+0.00%)
Jun 11, 2015
2.700
2.700
2.600
2.670
2,285
+0.11(+4.30%)
Jun 10, 2015
2.720
2.720
2.550
2.560
5,743
-0.17(-6.23%)
Jun 09, 2015
2.700
2.760
2.550
2.730
16,089
-0.15(-5.21%)
Jun 08, 2015
2.850
2.970
2.850
2.880
6,087
+0.00(+0.00%)
Jun 05, 2015
2.890
2.920
2.880
2.880
10,334
-0.02(-0.69%)
Jun 04, 2015
3.010
3.010
2.900
2.900
10,601
-0.05(-1.69%)
Jun 03, 2015
2.800
2.975
2.800
2.950
9,092
+0.15(+5.36%)
Jun 02, 2015
2.570
2.800
2.520
2.800
18,696
+0.28(+11.11%)
Jun 01, 2015
2.520
2.630
2.520
2.520
8,545
-0.06(-2.33%)
May 29, 2015
2.740
2.740
2.520
2.580
6,220
-0.11(-4.09%)
May 28, 2015
2.800
2.800
2.690
2.690
2,295
-0.11(-3.93%)
May 27, 2015
2.730
2.800
2.730
2.800
5,477
+0.11(+4.09%)
May 26, 2015
2.850
2.940
2.640
2.690
6,162
-0.16(-5.61%)
May 22, 2015
2.850
2.850
2.850
0
-0.06(-2.23%)
May 21, 2015
2.950
3.000
2.900
2.915
10,668
-0.04(-1.19%)
May 20, 2015
2.970
2.970
2.850
2.950
4,885
+0.01(+0.34%)
May 19, 2015
2.850
3.000
2.850
2.940
23,948
+0.10(+3.67%)
May 18, 2015
3.000
3.000
2.500
2.836
21,772
-0.16(-5.47%)
May 15, 2015
2.850
3.000
2.850
3.000
4,806
+0.01(+0.33%)
May 14, 2015
2.980
2.990
2.800
2.990
5,766
+0.01(+0.34%)
May 13, 2015
3.000
3.000
2.900
2.980
4,409
+0.03(+1.02%)
May 12, 2015
2.890
2.950
2.850
2.950
2,368
+0.06(+2.08%)
May 11, 2015
2.890
3.000
2.890
2.890
13,546
+0.00(+0.00%)
May 08, 2015
2.990
3.000
2.850
2.890
8,590
-0.11(-3.67%)
May 07, 2015
3.010
3.050
2.570
3.000
29,108
+0.00(+0.00%)
May 06, 2015
3.500
3.500
2.780
3.000
36,690
-0.50(-14.29%)
May 05, 2015
3.490
3.580
3.450
3.500
4,286
+0.01(+0.29%)
May 04, 2015
3.700
3.700
3.450
3.490
31,638
-0.03(-0.85%)
May 01, 2015
3.665
3.720
3.500
3.520
10,328
-0.14(-3.83%)
Apr 30, 2015
3.770
3.770
3.600
3.660
8,470
-0.06(-1.61%)
Apr 29, 2015
3.680
3.730
3.680
3.720
6,279
+0.06(+1.64%)
Apr 28, 2015
3.720
3.720
3.650
3.660
6,402
-0.04(-1.08%)
Apr 27, 2015
3.720
3.730
3.640
3.700
14,666
-0.02(-0.54%)
Apr 24, 2015
3.700
3.730
3.680
3.720
14,383
+0.02(+0.54%)
Apr 23, 2015
3.610
3.735
3.610
3.700
15,260
-0.01(-0.35%)
Apr 22, 2015
3.680
3.750
3.600
3.713
47,612
+0.02(+0.62%)
Apr 21, 2015
3.890
3.900
3.680
3.690
25,012
+0.01(+0.27%)
Apr 20, 2015
3.650
3.950
3.500
3.680
66,545
+0.09(+2.51%)
Apr 17, 2015
4.200
4.200
3.520
3.590
62,003
-0.40(-10.03%)
Apr 16, 2015
4.510
4.510
3.890
3.990
37,069
-0.49(-10.94%)
Apr 15, 2015
4.400
4.800
4.350
4.480
21,383
-0.32(-6.67%)
Apr 14, 2015
5.010
5.650
4.120
4.800
43,566
-0.20(-4.00%)
Apr 13, 2015
4.180
5.650
4.120
5.000
54,170
+0.81(+19.33%)
Apr 10, 2015
3.800
4.200
3.800
4.190
22,797
+0.38(+9.97%)
Apr 09, 2015
3.811
4.230
3.810
3.810
33,582
+0.05(+1.33%)
Apr 08, 2015
3.980
3.980
3.750
3.760
5,289
-0.09(-2.34%)
Apr 07, 2015
3.980
3.980
3.850
3.850
8,853
-0.04(-1.03%)
Apr 06, 2015
3.990
3.990
3.890
3.890
12,306
-0.11(-2.75%)
Apr 02, 2015
4.000
4.000
4.000
0
+0.10(+2.56%)
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.