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
Ameresco Inc
(NY:
AMRC
)
27.35
-0.05 (-0.18%)
Official Closing Price
Updated: 7:00 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 29, 2016
4.320
4.510
4.320
4.470
137,168
+0.05(+1.13%)
Apr 28, 2016
4.330
4.470
4.300
4.420
81,219
+0.04(+0.91%)
Apr 27, 2016
4.340
4.450
4.340
4.380
54,319
+0.00(+0.00%)
Apr 26, 2016
4.320
4.450
4.240
4.380
72,892
+0.06(+1.39%)
Apr 25, 2016
4.570
4.570
4.300
4.320
32,760
-0.25(-5.47%)
Apr 22, 2016
4.520
4.650
4.520
4.570
58,766
+0.05(+1.11%)
Apr 21, 2016
4.530
4.620
4.520
4.520
106,442
-0.02(-0.44%)
Apr 20, 2016
4.650
4.670
4.540
4.540
142,473
-0.09(-1.94%)
Apr 19, 2016
4.650
4.680
4.570
4.630
83,685
-0.01(-0.22%)
Apr 18, 2016
4.510
4.700
4.510
4.640
67,500
+0.09(+1.98%)
Apr 15, 2016
4.520
4.620
4.520
4.550
240,609
+0.00(+0.00%)
Apr 14, 2016
4.590
4.590
4.460
4.550
61,822
-0.06(-1.30%)
Apr 13, 2016
4.110
4.640
4.110
4.610
57,852
+0.55(+13.55%)
Apr 12, 2016
4.060
4.100
4.000
4.060
79,138
+0.02(+0.50%)
Apr 11, 2016
4.140
4.272
4.030
4.040
60,808
-0.06(-1.46%)
Apr 08, 2016
4.220
4.275
4.070
4.100
34,511
-0.08(-1.91%)
Apr 07, 2016
4.300
4.390
4.160
4.180
62,744
-0.17(-3.91%)
Apr 06, 2016
4.430
4.490
4.330
4.350
30,631
-0.08(-1.81%)
Apr 05, 2016
4.620
4.620
4.425
4.430
45,593
-0.24(-5.14%)
Apr 04, 2016
4.770
4.770
4.650
4.670
28,811
-0.09(-1.89%)
Apr 01, 2016
4.660
4.840
4.588
4.760
44,099
-0.01(-0.21%)
Mar 31, 2016
4.870
5.080
4.760
4.770
62,521
-0.18(-3.64%)
Mar 30, 2016
4.890
5.000
4.840
4.950
108,944
+0.07(+1.43%)
Mar 29, 2016
4.590
4.890
4.530
4.880
32,260
+0.31(+6.78%)
Mar 28, 2016
4.680
4.720
4.570
4.570
41,839
-0.12(-2.56%)
Mar 24, 2016
4.820
4.690
4.690
4.690
66,000
-0.13(-2.70%)
Mar 23, 2016
4.920
4.930
4.800
4.820
46,019
-0.12(-2.43%)
Mar 22, 2016
5.070
5.080
4.930
4.940
23,206
-0.12(-2.37%)
Mar 21, 2016
4.930
5.100
4.920
5.060
56,566
+0.06(+1.20%)
Mar 18, 2016
5.060
5.100
4.951
5.000
158,718
+0.03(+0.60%)
Mar 17, 2016
4.860
4.990
4.800
4.970
75,109
+0.09(+1.84%)
Mar 16, 2016
4.900
5.000
4.830
4.880
35,641
-0.06(-1.21%)
Mar 15, 2016
4.950
5.000
4.900
4.940
39,216
-0.06(-1.20%)
Mar 14, 2016
4.880
5.104
4.780
5.000
80,164
+0.08(+1.63%)
Mar 11, 2016
4.890
4.990
4.760
4.920
79,759
+0.07(+1.44%)
Mar 10, 2016
4.950
5.009
4.750
4.850
26,881
+0.01(+0.21%)
Mar 09, 2016
4.820
4.950
4.750
4.840
41,276
+0.01(+0.21%)
Mar 08, 2016
5.090
5.090
4.750
4.830
76,445
-0.32(-6.21%)
Mar 07, 2016
4.920
5.180
4.910
5.150
103,581
+0.11(+2.18%)
Mar 04, 2016
4.850
5.160
4.850
5.040
125,638
+0.04(+0.80%)
Mar 03, 2016
6.090
6.154
4.970
5.000
243,703
-1.04(-17.22%)
Mar 02, 2016
5.140
6.100
5.070
6.040
106,021
+0.87(+16.83%)
Mar 01, 2016
5.180
5.250
5.080
5.170
29,041
+0.03(+0.58%)
Feb 29, 2016
5.060
5.260
5.060
5.140
39,357
+0.06(+1.18%)
Feb 26, 2016
5.000
5.109
4.905
5.080
41,285
+0.14(+2.83%)
Feb 25, 2016
4.900
5.070
4.900
4.940
33,261
+0.07(+1.44%)
Feb 24, 2016
4.700
4.890
4.638
4.870
15,153
+0.15(+3.18%)
Feb 23, 2016
4.750
4.940
4.700
4.720
37,200
-0.03(-0.63%)
Feb 22, 2016
4.800
4.849
4.740
4.750
23,720
+0.05(+1.06%)
Feb 19, 2016
4.600
4.720
4.600
4.700
27,509
+0.09(+1.95%)
Feb 18, 2016
4.700
4.755
4.540
4.610
52,074
-0.03(-0.65%)
Feb 17, 2016
4.170
4.740
4.170
4.640
122,844
+0.49(+11.81%)
Feb 16, 2016
4.500
4.560
4.135
4.150
147,656
-0.43(-9.39%)
Feb 12, 2016
4.570
4.580
4.580
4.580
19,400
+0.04(+0.88%)
Feb 11, 2016
4.600
4.760
4.500
4.540
16,399
-0.21(-4.42%)
Feb 10, 2016
4.670
4.770
4.570
4.750
35,044
+0.11(+2.37%)
Feb 09, 2016
4.670
4.730
4.540
4.640
17,430
-0.10(-2.11%)
Feb 08, 2016
4.750
4.760
4.560
4.740
47,576
-0.06(-1.25%)
Feb 05, 2016
5.040
5.100
4.790
4.800
59,937
-0.30(-5.88%)
Feb 04, 2016
5.010
5.260
5.000
5.100
45,286
+0.10(+2.00%)
Feb 03, 2016
5.160
5.160
4.950
5.000
69,367
-0.10(-1.96%)
Feb 02, 2016
5.220
5.220
5.060
5.100
26,773
-0.22(-4.14%)
Feb 01, 2016
5.330
5.380
5.280
5.320
34,372
-0.13(-2.39%)
Jan 29, 2016
5.220
5.450
5.220
5.450
46,176
+0.28(+5.42%)
Jan 28, 2016
5.230
5.341
5.130
5.170
38,784
-0.02(-0.39%)
Jan 27, 2016
5.250
5.350
5.110
5.190
32,747
-0.06(-1.14%)
Jan 26, 2016
5.240
5.390
5.150
5.250
55,631
+0.08(+1.55%)
Jan 25, 2016
5.290
5.350
5.130
5.170
40,889
-0.39(-7.01%)
Jan 22, 2016
5.400
5.590
5.240
5.560
81,450
+0.30(+5.70%)
Jan 21, 2016
5.180
5.410
5.150
5.260
78,808
+0.11(+2.14%)
Jan 20, 2016
5.310
5.370
4.970
5.150
114,378
-0.25(-4.63%)
Jan 19, 2016
5.530
5.620
5.280
5.400
75,229
-0.32(-5.59%)
Jan 15, 2016
5.540
5.720
5.720
5.720
81,300
+0.01(+0.18%)
Jan 14, 2016
5.540
5.820
5.540
5.710
43,511
+0.20(+3.63%)
Jan 13, 2016
5.610
5.790
5.470
5.510
86,599
-0.10(-1.78%)
Jan 12, 2016
5.740
5.780
5.480
5.610
51,066
-0.06(-1.06%)
Jan 11, 2016
5.620
5.810
5.580
5.670
95,507
+0.11(+1.98%)
Jan 08, 2016
5.720
5.760
5.520
5.560
50,711
-0.15(-2.63%)
Jan 07, 2016
5.890
5.931
5.660
5.710
50,575
-0.28(-4.67%)
Jan 06, 2016
5.960
6.140
5.940
5.990
124,776
-0.11(-1.80%)
Jan 05, 2016
6.030
6.230
5.900
6.100
44,940
+0.09(+1.50%)
Jan 04, 2016
6.070
6.160
5.830
6.010
89,450
-0.24(-3.84%)
Dec 31, 2015
6.390
6.250
6.250
6.250
96,400
-0.12(-1.88%)
Dec 30, 2015
6.650
6.650
6.320
6.370
263,991
-0.29(-4.35%)
Dec 29, 2015
6.070
6.680
6.070
6.660
127,558
+0.62(+10.26%)
Dec 28, 2015
5.970
6.070
5.840
6.040
96,142
+0.08(+1.34%)
Dec 24, 2015
5.950
5.960
5.960
5.960
25,500
-0.02(-0.33%)
Dec 23, 2015
5.960
6.060
5.810
5.980
84,938
+0.04(+0.67%)
Dec 22, 2015
6.000
6.020
5.803
5.940
83,940
-0.05(-0.83%)
Dec 21, 2015
6.040
6.050
5.720
5.990
197,830
+0.03(+0.50%)
Dec 18, 2015
6.080
6.100
5.849
5.960
95,519
-0.18(-2.93%)
Dec 17, 2015
6.250
6.250
6.070
6.140
53,045
-0.11(-1.76%)
Dec 16, 2015
6.080
6.300
6.050
6.250
63,989
+0.14(+2.29%)
Dec 15, 2015
5.930
6.120
5.840
6.110
56,165
+0.27(+4.62%)
Dec 14, 2015
5.850
6.000
5.800
5.840
67,921
+0.05(+0.86%)
Dec 11, 2015
6.020
6.080
5.760
5.790
69,211
-0.32(-5.24%)
Dec 10, 2015
6.180
6.290
6.060
6.110
63,462
+0.03(+0.49%)
Dec 09, 2015
6.060
6.420
6.020
6.080
48,365
+0.04(+0.66%)
Dec 08, 2015
5.910
6.090
5.890
6.040
81,021
+0.00(+0.00%)
Dec 07, 2015
6.560
6.560
5.980
6.040
121,856
-0.52(-7.93%)
Dec 04, 2015
6.530
6.750
6.490
6.560
87,448
-0.04(-0.61%)
Dec 03, 2015
6.800
6.850
6.600
6.600
25,743
-0.15(-2.22%)
Dec 02, 2015
6.920
7.000
6.750
6.750
62,742
-0.19(-2.74%)
Dec 01, 2015
6.800
6.990
6.750
6.940
64,840
+0.11(+1.61%)
Nov 30, 2015
6.760
6.904
6.730
6.830
39,150
+0.05(+0.74%)
Nov 27, 2015
6.800
6.860
6.700
6.780
8,299
-0.04(-0.59%)
Nov 25, 2015
6.860
6.820
6.820
6.820
49,400
-0.08(-1.16%)
Nov 24, 2015
6.690
6.900
6.660
6.900
82,169
+0.20(+2.99%)
Nov 23, 2015
6.660
6.800
6.642
6.700
46,556
+0.01(+0.15%)
Nov 20, 2015
6.730
7.000
6.650
6.690
86,516
+0.03(+0.45%)
Nov 19, 2015
6.740
6.770
6.620
6.660
31,756
-0.01(-0.15%)
Nov 18, 2015
6.470
6.700
6.470
6.670
117,227
+0.27(+4.22%)
Nov 17, 2015
6.400
6.530
6.340
6.400
176,350
-0.03(-0.47%)
Nov 16, 2015
6.300
6.500
6.260
6.430
87,144
+0.06(+0.94%)
Nov 13, 2015
6.450
6.490
6.300
6.370
44,765
-0.08(-1.24%)
Nov 12, 2015
6.520
6.520
6.410
6.450
37,431
-0.13(-1.98%)
Nov 11, 2015
6.720
6.740
6.500
6.580
52,442
-0.16(-2.37%)
Nov 10, 2015
6.630
6.760
6.550
6.740
53,183
+0.07(+1.05%)
Nov 09, 2015
6.920
6.980
6.610
6.670
53,700
-0.23(-3.33%)
Nov 06, 2015
6.480
6.970
6.480
6.900
112,745
+0.25(+3.76%)
Nov 05, 2015
6.890
6.900
6.490
6.650
117,443
-0.19(-2.78%)
Nov 04, 2015
6.870
6.980
6.760
6.840
58,148
-0.08(-1.16%)
Nov 03, 2015
6.630
7.000
6.615
6.920
98,385
+0.26(+3.90%)
Nov 02, 2015
6.400
6.840
6.340
6.660
86,173
+0.18(+2.78%)
Oct 30, 2015
6.460
6.530
6.365
6.480
79,070
+0.01(+0.15%)
Oct 29, 2015
6.450
6.500
6.260
6.470
152,551
-0.03(-0.46%)
Oct 28, 2015
6.270
6.540
6.220
6.500
101,989
+0.31(+5.01%)
Oct 27, 2015
6.430
6.500
6.160
6.190
40,769
-0.31(-4.77%)
Oct 26, 2015
6.620
6.620
6.390
6.500
55,304
-0.17(-2.55%)
Oct 23, 2015
6.680
6.680
6.460
6.670
61,421
+0.03(+0.45%)
Oct 22, 2015
6.530
6.680
6.480
6.640
35,825
+0.15(+2.31%)
Oct 21, 2015
6.620
6.620
6.430
6.490
34,525
-0.12(-1.82%)
Oct 20, 2015
6.550
6.680
6.470
6.610
37,276
+0.05(+0.76%)
Oct 19, 2015
6.570
6.660
6.450
6.560
35,822
-0.04(-0.61%)
Oct 16, 2015
7.100
7.100
6.500
6.600
50,373
-0.48(-6.78%)
Oct 15, 2015
6.640
7.090
6.510
7.080
94,549
+0.50(+7.60%)
Oct 14, 2015
6.430
6.710
6.430
6.580
52,207
+0.21(+3.30%)
Oct 13, 2015
6.370
6.486
6.350
6.370
34,403
-0.07(-1.09%)
Oct 12, 2015
6.500
6.570
6.370
6.440
34,114
-0.14(-2.13%)
Oct 09, 2015
6.590
6.611
6.461
6.580
19,712
+0.02(+0.30%)
Oct 08, 2015
6.550
6.670
6.510
6.560
31,311
+0.03(+0.46%)
Oct 07, 2015
6.390
6.530
6.390
6.530
26,622
+0.20(+3.16%)
Oct 06, 2015
6.400
6.500
6.245
6.330
38,314
-0.04(-0.63%)
Oct 05, 2015
6.070
6.370
6.070
6.370
53,388
+0.36(+5.99%)
Oct 02, 2015
5.880
6.030
5.790
6.010
38,267
+0.06(+1.01%)
Oct 01, 2015
5.880
5.970
5.680
5.950
87,145
+0.07(+1.19%)
Sep 30, 2015
5.930
5.970
5.770
5.880
61,316
-0.01(-0.17%)
Sep 29, 2015
5.870
5.980
5.830
5.890
107,934
+0.02(+0.34%)
Sep 28, 2015
5.900
6.040
5.800
5.870
79,024
-0.04(-0.68%)
Sep 25, 2015
6.080
6.095
5.890
5.910
54,005
-0.13(-2.15%)
Sep 24, 2015
6.010
6.070
5.830
6.040
34,520
+0.01(+0.17%)
Sep 23, 2015
6.030
6.090
5.880
6.030
115,875
+0.04(+0.67%)
Sep 22, 2015
6.010
6.090
5.959
5.990
73,720
-0.07(-1.16%)
Sep 21, 2015
6.040
6.170
6.000
6.060
76,333
+0.06(+1.00%)
Sep 18, 2015
6.300
6.300
5.940
6.000
134,224
-0.37(-5.81%)
Sep 17, 2015
6.110
6.580
6.030
6.370
54,790
+0.25(+4.08%)
Sep 16, 2015
6.060
6.150
6.050
6.120
32,950
+0.05(+0.82%)
Sep 15, 2015
5.900
6.120
5.870
6.070
36,750
+0.18(+3.06%)
Sep 14, 2015
5.850
5.940
5.800
5.890
39,350
+0.03(+0.51%)
Sep 11, 2015
5.760
5.880
5.726
5.860
19,785
+0.03(+0.51%)
Sep 10, 2015
5.890
5.980
5.780
5.830
32,460
+0.01(+0.17%)
Sep 09, 2015
6.000
6.000
5.810
5.820
39,336
-0.08(-1.36%)
Sep 08, 2015
5.660
6.000
5.620
5.900
77,323
+0.30(+5.36%)
Sep 04, 2015
5.450
5.600
5.600
5.600
40,300
+0.11(+2.00%)
Sep 03, 2015
5.510
5.600
5.470
5.490
55,761
-0.09(-1.61%)
Sep 02, 2015
5.800
5.800
5.540
5.580
32,336
-0.11(-1.93%)
Sep 01, 2015
5.670
5.740
5.510
5.690
103,110
+0.02(+0.35%)
Aug 31, 2015
5.790
5.800
5.570
5.670
57,091
-0.07(-1.22%)
Aug 28, 2015
5.670
5.800
5.590
5.740
47,795
+0.07(+1.23%)
Aug 27, 2015
5.550
5.704
5.460
5.670
86,647
+0.17(+3.09%)
Aug 26, 2015
5.490
5.530
5.320
5.500
93,550
+0.14(+2.61%)
Aug 25, 2015
5.880
5.910
5.320
5.360
141,141
-0.44(-7.59%)
Aug 24, 2015
5.560
5.900
5.310
5.800
109,934
-0.05(-0.85%)
Aug 21, 2015
5.840
5.995
5.720
5.850
86,001
-0.12(-2.01%)
Aug 20, 2015
6.110
6.140
5.970
5.970
32,527
-0.28(-4.48%)
Aug 19, 2015
6.190
6.300
6.050
6.250
76,390
-0.01(-0.16%)
Aug 18, 2015
6.280
6.280
6.100
6.260
70,978
-0.06(-0.95%)
Aug 17, 2015
6.460
6.480
6.300
6.320
36,871
-0.19(-2.92%)
Aug 14, 2015
6.540
6.630
6.420
6.510
57,458
-0.01(-0.15%)
Aug 13, 2015
6.530
6.550
6.440
6.520
33,063
+0.00(+0.00%)
Aug 12, 2015
6.430
6.590
6.403
6.520
36,040
+0.01(+0.15%)
Aug 11, 2015
6.350
6.510
6.310
6.510
27,170
+0.10(+1.56%)
Aug 10, 2015
6.430
6.450
6.270
6.410
56,029
+0.07(+1.10%)
Aug 07, 2015
6.420
6.530
6.270
6.340
37,331
-0.15(-2.31%)
Aug 06, 2015
6.660
6.750
6.460
6.490
37,456
-0.10(-1.52%)
Aug 05, 2015
6.580
6.750
6.480
6.590
50,329
+0.05(+0.76%)
Aug 04, 2015
6.690
6.690
6.460
6.540
35,425
-0.15(-2.24%)
Aug 03, 2015
6.890
6.890
6.480
6.690
49,261
-0.21(-3.04%)
Jul 31, 2015
6.470
7.020
6.410
6.900
71,059
+0.49(+7.64%)
Jul 30, 2015
6.600
7.270
6.360
6.410
97,442
-0.24(-3.61%)
Jul 29, 2015
6.600
6.723
6.570
6.650
36,922
+0.06(+0.91%)
Jul 28, 2015
6.670
6.700
6.412
6.590
41,035
+0.01(+0.15%)
Jul 27, 2015
6.490
6.700
6.440
6.580
31,448
+0.04(+0.61%)
Jul 24, 2015
6.700
6.700
6.520
6.540
39,506
-0.12(-1.80%)
Jul 23, 2015
6.950
6.960
6.650
6.660
46,534
-0.29(-4.17%)
Jul 22, 2015
6.900
7.020
6.860
6.950
31,014
+0.05(+0.72%)
Jul 21, 2015
6.880
6.957
6.810
6.900
25,035
-0.02(-0.29%)
Jul 20, 2015
7.060
7.060
6.780
6.920
43,217
-0.16(-2.26%)
Jul 17, 2015
7.210
7.210
7.060
7.080
27,378
-0.15(-2.07%)
Jul 16, 2015
7.130
7.350
7.080
7.230
41,344
+0.16(+2.26%)
Jul 15, 2015
7.270
7.270
7.040
7.070
20,549
-0.18(-2.48%)
Jul 14, 2015
7.050
7.280
7.050
7.250
20,781
+0.23(+3.28%)
Jul 13, 2015
7.050
7.100
6.960
7.020
144,055
-0.04(-0.57%)
Jul 10, 2015
7.120
7.220
7.020
7.060
45,828
+0.00(+0.00%)
Jul 09, 2015
7.150
7.262
6.990
7.060
40,173
+0.01(+0.14%)
Jul 08, 2015
7.320
7.430
6.990
7.050
63,157
-0.37(-4.99%)
Jul 07, 2015
7.480
7.480
7.200
7.420
54,550
-0.07(-0.93%)
Jul 06, 2015
7.620
7.740
7.410
7.490
50,453
-0.24(-3.10%)
Jul 02, 2015
7.710
7.730
7.730
7.730
79,000
+0.07(+0.91%)
Jul 01, 2015
7.730
7.900
7.510
7.660
58,333
+0.01(+0.13%)
Jun 30, 2015
7.850
7.850
7.560
7.650
39,975
-0.16(-2.05%)
Jun 29, 2015
7.890
7.980
7.710
7.810
183,910
-0.10(-1.26%)
Jun 26, 2015
7.710
7.910
7.610
7.910
211,497
+0.20(+2.59%)
Jun 25, 2015
7.540
7.880
7.495
7.710
75,071
+0.25(+3.35%)
Jun 24, 2015
7.420
7.520
7.380
7.460
35,457
-0.02(-0.27%)
Jun 23, 2015
7.400
7.510
7.350
7.480
15,416
+0.09(+1.22%)
Jun 22, 2015
7.320
7.490
7.320
7.390
36,262
+0.07(+0.96%)
Jun 19, 2015
7.360
7.360
7.290
7.320
56,822
-0.02(-0.27%)
Jun 18, 2015
7.180
7.370
7.180
7.340
54,166
+0.20(+2.80%)
Jun 17, 2015
7.210
7.220
7.110
7.140
23,534
-0.07(-0.97%)
Jun 16, 2015
7.250
7.250
7.085
7.210
38,288
-0.02(-0.28%)
Jun 15, 2015
7.060
7.250
6.900
7.230
40,319
+0.09(+1.26%)
Jun 12, 2015
7.250
7.269
7.120
7.140
23,673
-0.11(-1.52%)
Jun 11, 2015
7.120
7.250
7.080
7.250
26,034
+0.13(+1.83%)
Jun 10, 2015
6.980
7.240
6.910
7.120
47,459
+0.18(+2.59%)
Jun 09, 2015
6.980
6.980
6.770
6.940
55,011
+0.01(+0.14%)
Jun 08, 2015
6.930
7.000
6.830
6.930
40,924
-0.07(-1.00%)
Jun 05, 2015
6.860
7.030
6.860
7.000
37,733
+0.12(+1.74%)
Jun 04, 2015
7.120
7.181
6.860
6.880
68,492
-0.34(-4.71%)
Jun 03, 2015
7.030
7.260
6.960
7.220
51,565
+0.11(+1.55%)
Jun 02, 2015
7.260
7.260
7.080
7.110
30,313
-0.16(-2.20%)
Jun 01, 2015
7.330
7.330
7.000
7.270
71,676
+0.01(+0.14%)
May 29, 2015
7.230
7.310
7.060
7.260
84,113
+0.01(+0.14%)
May 28, 2015
7.080
7.310
7.050
7.250
40,801
+0.22(+3.13%)
May 27, 2015
6.980
7.098
6.900
7.030
56,830
+0.01(+0.14%)
May 26, 2015
7.230
7.280
6.920
7.020
60,915
-0.21(-2.90%)
May 22, 2015
7.250
7.230
7.230
7.230
76,600
-0.07(-0.96%)
May 21, 2015
7.250
7.410
7.200
7.300
50,943
+0.02(+0.27%)
May 20, 2015
7.410
7.420
7.255
7.280
17,064
-0.07(-0.95%)
May 19, 2015
7.350
7.460
7.140
7.350
52,334
+0.03(+0.41%)
May 18, 2015
7.330
7.425
7.200
7.320
39,429
-0.02(-0.27%)
May 15, 2015
7.250
7.430
7.215
7.340
51,074
+0.10(+1.38%)
May 14, 2015
7.080
7.360
7.050
7.240
81,251
+0.27(+3.87%)
May 13, 2015
6.840
7.050
6.840
6.970
71,897
+0.16(+2.35%)
May 12, 2015
6.550
6.890
6.490
6.810
46,599
+0.26(+3.97%)
May 11, 2015
6.440
6.630
6.440
6.550
132,170
+0.04(+0.61%)
May 08, 2015
6.600
6.695
6.420
6.510
59,202
-0.02(-0.31%)
May 07, 2015
6.600
6.850
6.500
6.530
208,657
-0.05(-0.76%)
May 06, 2015
6.590
6.605
6.400
6.580
57,962
+0.03(+0.46%)
May 05, 2015
6.690
6.750
6.420
6.550
63,828
-0.18(-2.67%)
May 04, 2015
6.740
6.870
6.670
6.730
54,163
-0.03(-0.44%)
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.