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
Calix Inc
(NY:
CALX
)
31.32
-0.01 (-0.03%)
Streaming Delayed Price
Updated: 10:53 AM EDT, May 21, 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 (%)
Jan 31, 2017
7.050
7.200
7.000
7.200
108,518
+0.15(+2.13%)
Jan 30, 2017
7.050
7.100
6.950
7.050
122,297
-0.10(-1.40%)
Jan 27, 2017
7.000
7.200
6.900
7.150
206,804
+0.15(+2.14%)
Jan 26, 2017
7.300
7.300
7.000
7.000
58,138
-0.25(-3.45%)
Jan 25, 2017
7.350
7.450
7.200
7.250
134,974
+0.00(+0.00%)
Jan 24, 2017
6.950
7.350
6.950
7.250
246,359
+0.25(+3.57%)
Jan 23, 2017
6.950
7.079
6.750
7.000
92,529
+0.10(+1.45%)
Jan 20, 2017
6.950
7.050
6.850
6.900
161,005
-0.05(-0.72%)
Jan 19, 2017
7.000
7.150
6.850
6.950
69,903
+0.05(+0.72%)
Jan 18, 2017
7.050
7.150
6.900
6.900
143,242
-0.05(-0.72%)
Jan 17, 2017
7.350
7.350
6.925
6.950
76,719
-0.40(-5.44%)
Jan 13, 2017
7.350
7.350
7.350
0
+0.45(+6.52%)
Jan 12, 2017
7.300
7.300
6.900
6.900
88,507
-0.30(-4.17%)
Jan 11, 2017
7.300
7.400
7.150
7.200
86,941
-0.15(-2.04%)
Jan 10, 2017
7.250
7.350
7.250
7.350
146,436
+0.15(+2.08%)
Jan 09, 2017
7.250
7.350
7.150
7.200
85,989
-0.05(-0.69%)
Jan 06, 2017
7.550
7.550
7.250
7.250
127,584
-0.25(-3.33%)
Jan 05, 2017
7.550
7.600
7.369
7.500
99,970
-0.05(-0.66%)
Jan 04, 2017
7.650
7.750
7.500
7.550
131,260
-0.05(-0.66%)
Jan 03, 2017
7.750
7.758
7.525
7.600
139,154
-0.10(-1.30%)
Dec 30, 2016
7.700
7.700
7.700
0
-0.05(-0.65%)
Dec 29, 2016
7.850
7.900
7.500
7.750
106,909
-0.05(-0.64%)
Dec 28, 2016
7.750
7.812
7.500
7.800
89,131
+0.00(+0.00%)
Dec 27, 2016
7.800
8.000
7.700
7.800
114,009
+0.00(+0.00%)
Dec 23, 2016
7.800
7.800
7.800
0
+0.10(+1.30%)
Dec 22, 2016
7.650
7.750
7.600
7.700
87,123
+0.00(+0.00%)
Dec 21, 2016
7.750
7.850
7.700
7.700
169,452
-0.05(-0.65%)
Dec 20, 2016
7.850
8.100
7.700
7.750
105,253
-0.10(-1.27%)
Dec 19, 2016
7.850
8.050
7.800
7.850
171,929
-0.10(-1.26%)
Dec 16, 2016
7.900
8.000
7.750
7.950
289,125
+0.10(+1.27%)
Dec 15, 2016
7.500
7.925
7.450
7.850
186,922
+0.35(+4.67%)
Dec 14, 2016
7.700
7.750
7.450
7.500
96,606
-0.20(-2.60%)
Dec 13, 2016
7.700
7.868
7.600
7.700
145,578
+0.05(+0.65%)
Dec 12, 2016
7.800
7.875
7.650
7.650
91,321
-0.20(-2.55%)
Dec 09, 2016
7.900
8.000
7.750
7.850
200,067
-0.10(-1.26%)
Dec 08, 2016
7.650
7.950
7.600
7.950
237,531
+0.40(+5.30%)
Dec 07, 2016
7.450
7.700
7.450
7.550
81,426
+0.00(+0.00%)
Dec 06, 2016
7.650
7.650
7.400
7.550
84,769
+0.00(+0.00%)
Dec 05, 2016
7.400
7.600
7.400
7.550
109,721
+0.25(+3.42%)
Dec 02, 2016
7.300
7.400
7.150
7.300
49,823
-0.05(-0.68%)
Dec 01, 2016
7.550
7.750
7.250
7.350
112,495
-0.20(-2.65%)
Nov 30, 2016
7.700
7.850
7.450
7.550
115,567
-0.15(-1.95%)
Nov 29, 2016
7.750
7.850
7.650
7.700
77,952
+0.05(+0.65%)
Nov 28, 2016
7.750
7.850
7.600
7.650
74,646
-0.20(-2.55%)
Nov 25, 2016
7.750
7.850
7.650
7.850
47,583
+0.05(+0.64%)
Nov 23, 2016
7.800
7.800
7.800
0
+0.20(+2.63%)
Nov 22, 2016
7.700
7.800
7.550
7.600
197,836
-0.15(-1.94%)
Nov 21, 2016
7.600
7.800
7.450
7.750
114,440
+0.15(+1.97%)
Nov 18, 2016
7.700
7.750
7.400
7.600
206,776
-0.10(-1.30%)
Nov 17, 2016
7.700
7.800
7.600
7.700
66,919
+0.00(+0.00%)
Nov 16, 2016
7.650
7.750
7.550
7.700
88,237
+0.05(+0.65%)
Nov 15, 2016
7.600
7.725
7.550
7.650
79,910
+0.00(+0.00%)
Nov 14, 2016
7.850
7.850
7.525
7.650
122,619
-0.05(-0.65%)
Nov 11, 2016
7.400
7.800
7.250
7.700
410,598
+0.30(+4.05%)
Nov 10, 2016
7.200
7.500
7.000
7.400
238,696
+0.25(+3.50%)
Nov 09, 2016
6.850
7.150
6.750
7.150
240,491
+0.25(+3.62%)
Nov 08, 2016
6.900
6.950
6.800
6.900
134,096
+0.00(+0.00%)
Nov 07, 2016
6.750
6.900
6.750
6.900
194,894
+0.30(+4.55%)
Nov 04, 2016
6.600
6.800
6.451
6.600
305,017
+0.00(+0.00%)
Nov 03, 2016
6.650
6.750
6.600
6.600
125,967
-0.05(-0.75%)
Nov 02, 2016
6.700
7.050
6.650
6.650
417,574
+0.40(+6.40%)
Nov 01, 2016
6.400
6.500
6.150
6.250
232,648
+0.00(+0.00%)
Oct 31, 2016
6.450
6.550
6.250
6.250
151,692
-0.15(-2.34%)
Oct 28, 2016
6.350
6.550
6.350
6.400
120,993
+0.10(+1.59%)
Oct 27, 2016
6.450
6.450
6.300
6.300
150,772
-0.05(-0.79%)
Oct 26, 2016
6.600
6.725
6.350
6.350
116,592
-0.25(-3.79%)
Oct 25, 2016
6.700
6.792
6.550
6.600
72,126
-0.10(-1.49%)
Oct 24, 2016
6.800
6.800
6.600
6.700
81,267
+0.10(+1.52%)
Oct 21, 2016
6.650
6.700
6.600
6.600
47,866
-0.15(-2.22%)
Oct 20, 2016
6.900
6.900
6.600
6.750
133,444
-0.15(-2.17%)
Oct 19, 2016
6.700
6.900
6.500
6.900
172,464
+0.20(+2.99%)
Oct 18, 2016
6.550
6.700
6.450
6.700
178,463
+0.20(+3.08%)
Oct 17, 2016
6.750
6.842
6.500
6.500
149,068
-0.22(-3.27%)
Oct 14, 2016
6.940
7.020
6.690
6.720
470,889
-0.10(-1.47%)
Oct 13, 2016
6.900
6.975
6.810
6.820
113,306
-0.11(-1.59%)
Oct 12, 2016
6.940
7.020
6.890
6.930
120,914
-0.03(-0.43%)
Oct 11, 2016
7.210
7.210
6.896
6.960
114,023
-0.25(-3.47%)
Oct 10, 2016
7.130
7.250
7.090
7.210
63,712
+0.12(+1.69%)
Oct 07, 2016
7.110
7.160
7.020
7.090
116,807
+0.03(+0.42%)
Oct 06, 2016
7.200
7.320
7.000
7.060
93,966
-0.26(-3.55%)
Oct 05, 2016
7.230
7.390
7.180
7.320
61,028
+0.11(+1.53%)
Oct 04, 2016
7.290
7.370
7.200
7.210
89,330
-0.08(-1.10%)
Oct 03, 2016
7.330
7.340
7.240
7.290
70,310
-0.06(-0.82%)
Sep 30, 2016
7.430
7.460
7.330
7.350
167,905
-0.04(-0.54%)
Sep 29, 2016
7.590
7.620
7.380
7.390
75,636
-0.17(-2.25%)
Sep 28, 2016
7.300
7.610
7.300
7.560
104,430
+0.25(+3.42%)
Sep 27, 2016
7.070
7.450
7.050
7.310
324,536
+0.06(+0.83%)
Sep 26, 2016
6.910
7.330
6.910
7.250
136,645
+0.29(+4.17%)
Sep 23, 2016
6.820
6.980
6.820
6.960
455,296
+0.07(+1.02%)
Sep 22, 2016
6.950
7.020
6.870
6.890
163,625
+0.01(+0.15%)
Sep 21, 2016
6.940
7.024
6.790
6.880
130,989
-0.07(-1.01%)
Sep 20, 2016
7.030
7.030
6.940
6.950
108,993
+0.05(+0.72%)
Sep 19, 2016
6.960
7.020
6.890
6.900
168,910
-0.08(-1.15%)
Sep 16, 2016
7.090
7.120
6.950
6.980
443,398
-0.11(-1.55%)
Sep 15, 2016
7.080
7.160
7.030
7.090
100,600
+0.07(+1.00%)
Sep 14, 2016
7.050
7.150
7.000
7.020
78,270
-0.02(-0.28%)
Sep 13, 2016
7.170
7.340
6.980
7.040
101,216
-0.22(-3.03%)
Sep 12, 2016
7.120
7.270
7.050
7.260
84,529
+0.06(+0.83%)
Sep 09, 2016
7.350
7.410
7.130
7.200
133,929
-0.30(-4.00%)
Sep 08, 2016
7.650
7.700
7.460
7.500
67,508
-0.15(-1.96%)
Sep 07, 2016
7.660
7.780
7.620
7.650
83,194
+0.00(+0.00%)
Sep 06, 2016
7.540
7.660
7.530
7.650
146,309
+0.12(+1.59%)
Sep 02, 2016
7.600
7.530
7.530
7.530
92,600
+0.03(+0.40%)
Sep 01, 2016
7.440
7.550
7.370
7.500
105,981
+0.06(+0.81%)
Aug 31, 2016
7.490
7.500
7.370
7.440
129,668
-0.07(-0.93%)
Aug 30, 2016
7.600
7.600
7.510
7.510
93,949
-0.03(-0.40%)
Aug 29, 2016
7.470
7.560
7.410
7.540
97,092
+0.09(+1.21%)
Aug 26, 2016
7.680
7.770
7.410
7.450
148,889
-0.27(-3.50%)
Aug 25, 2016
7.500
7.770
7.500
7.720
82,750
+0.21(+2.80%)
Aug 24, 2016
7.650
7.690
7.500
7.510
217,724
-0.13(-1.70%)
Aug 23, 2016
7.750
7.880
7.640
7.640
165,028
-0.14(-1.80%)
Aug 22, 2016
7.700
7.820
7.550
7.780
135,100
+0.08(+1.04%)
Aug 19, 2016
7.720
7.790
7.660
7.700
109,982
-0.03(-0.39%)
Aug 18, 2016
7.710
7.730
7.570
7.730
87,129
+0.05(+0.65%)
Aug 17, 2016
7.840
7.840
7.650
7.680
118,359
-0.15(-1.92%)
Aug 16, 2016
7.890
7.920
7.800
7.830
81,219
-0.07(-0.89%)
Aug 15, 2016
7.800
7.940
7.780
7.900
87,750
+0.09(+1.15%)
Aug 12, 2016
7.730
7.820
7.691
7.810
54,386
+0.08(+1.03%)
Aug 11, 2016
7.800
7.800
7.691
7.730
114,243
-0.02(-0.26%)
Aug 10, 2016
7.900
7.920
7.730
7.750
122,788
-0.17(-2.15%)
Aug 09, 2016
7.930
7.990
7.870
7.920
64,482
+0.03(+0.38%)
Aug 08, 2016
7.960
7.990
7.800
7.890
111,211
-0.08(-1.00%)
Aug 05, 2016
7.940
8.090
7.920
7.970
229,770
+0.07(+0.89%)
Aug 04, 2016
8.120
8.150
7.800
7.900
166,541
-0.23(-2.83%)
Aug 03, 2016
7.990
8.200
7.720
8.130
497,936
+0.56(+7.40%)
Aug 02, 2016
7.740
7.770
7.550
7.570
203,810
-0.19(-2.45%)
Aug 01, 2016
7.700
7.840
7.610
7.760
153,384
+0.04(+0.52%)
Jul 29, 2016
7.650
7.820
7.610
7.720
94,980
+0.07(+0.92%)
Jul 28, 2016
7.760
7.780
7.640
7.650
51,172
-0.18(-2.30%)
Jul 27, 2016
7.820
7.880
7.700
7.830
66,430
-0.01(-0.13%)
Jul 26, 2016
7.850
7.910
7.740
7.840
136,983
+0.03(+0.38%)
Jul 25, 2016
7.720
7.970
7.720
7.810
179,121
+0.13(+1.69%)
Jul 22, 2016
7.630
7.810
7.580
7.680
112,185
+0.02(+0.26%)
Jul 21, 2016
7.930
7.960
7.630
7.660
181,063
-0.25(-3.16%)
Jul 20, 2016
7.510
8.000
7.500
7.910
246,614
+0.48(+6.46%)
Jul 19, 2016
7.560
7.650
7.420
7.430
97,827
-0.12(-1.59%)
Jul 18, 2016
7.550
7.650
7.470
7.550
108,659
+0.05(+0.67%)
Jul 15, 2016
7.510
7.660
7.450
7.500
138,384
+0.09(+1.21%)
Jul 14, 2016
7.520
7.570
7.410
7.410
77,813
-0.08(-1.07%)
Jul 13, 2016
7.650
7.670
7.480
7.490
68,193
-0.04(-0.53%)
Jul 12, 2016
7.690
7.690
7.530
7.530
113,180
+0.01(+0.13%)
Jul 11, 2016
7.530
7.600
7.440
7.520
150,283
+0.05(+0.67%)
Jul 08, 2016
7.200
7.500
7.060
7.470
192,572
+0.41(+5.81%)
Jul 07, 2016
6.980
7.120
6.970
7.060
108,012
+0.17(+2.47%)
Jul 06, 2016
6.900
7.000
6.840
6.890
59,606
-0.03(-0.43%)
Jul 05, 2016
7.110
7.120
6.860
6.920
67,082
-0.18(-2.54%)
Jul 01, 2016
6.890
7.100
7.100
7.100
218,600
+0.19(+2.75%)
Jun 30, 2016
6.680
6.920
6.620
6.910
106,906
+0.26(+3.91%)
Jun 29, 2016
6.700
6.770
6.610
6.650
121,623
+0.14(+2.15%)
Jun 28, 2016
6.460
6.630
6.460
6.510
157,544
+0.13(+2.04%)
Jun 27, 2016
6.700
6.750
6.300
6.380
142,728
-0.36(-5.34%)
Jun 24, 2016
6.920
7.010
6.710
6.740
175,631
-0.54(-7.42%)
Jun 23, 2016
7.040
7.300
6.990
7.280
134,093
+0.35(+5.05%)
Jun 22, 2016
7.070
7.160
6.910
6.930
78,553
-0.14(-1.98%)
Jun 21, 2016
7.060
7.110
7.000
7.070
77,212
+0.02(+0.28%)
Jun 20, 2016
7.000
7.200
7.000
7.050
106,115
+0.10(+1.44%)
Jun 17, 2016
7.040
7.060
6.895
6.950
333,891
-0.07(-1.00%)
Jun 16, 2016
6.940
7.150
6.900
7.020
156,442
+0.12(+1.74%)
Jun 15, 2016
6.750
6.950
6.720
6.900
128,417
+0.18(+2.68%)
Jun 14, 2016
6.770
6.830
6.610
6.720
143,346
-0.05(-0.74%)
Jun 13, 2016
6.850
6.850
6.740
6.770
139,264
-0.04(-0.59%)
Jun 10, 2016
6.800
6.890
6.710
6.810
199,262
-0.05(-0.73%)
Jun 09, 2016
6.900
6.930
6.840
6.860
79,847
-0.12(-1.72%)
Jun 08, 2016
6.990
7.090
6.970
6.980
92,886
-0.01(-0.14%)
Jun 07, 2016
6.890
7.105
6.890
6.990
216,348
+0.06(+0.87%)
Jun 06, 2016
6.780
6.940
6.780
6.930
154,333
+0.14(+2.06%)
Jun 03, 2016
6.790
6.850
6.760
6.790
242,618
+0.00(+0.00%)
Jun 02, 2016
6.760
6.790
6.680
6.790
121,558
+0.03(+0.44%)
Jun 01, 2016
6.740
6.810
6.650
6.760
156,263
+0.00(+0.00%)
May 31, 2016
6.730
6.820
6.690
6.760
150,232
+0.02(+0.30%)
May 27, 2016
6.790
6.740
6.740
6.740
148,900
-0.07(-1.03%)
May 26, 2016
6.820
6.880
6.750
6.810
87,415
+0.00(+0.00%)
May 25, 2016
6.900
6.950
6.784
6.810
113,568
-0.03(-0.44%)
May 24, 2016
6.670
6.875
6.620
6.840
122,977
+0.19(+2.86%)
May 23, 2016
6.450
6.680
6.450
6.650
177,669
+0.19(+2.94%)
May 20, 2016
6.290
6.470
6.290
6.460
219,717
+0.18(+2.87%)
May 19, 2016
6.650
6.740
6.240
6.280
240,377
-0.40(-5.99%)
May 18, 2016
6.640
6.785
6.579
6.680
152,434
+0.03(+0.45%)
May 17, 2016
6.840
6.910
6.600
6.650
173,713
-0.25(-3.62%)
May 16, 2016
6.910
7.030
6.805
6.900
247,462
+0.00(+0.00%)
May 13, 2016
6.880
7.030
6.830
6.900
177,615
-0.03(-0.43%)
May 12, 2016
7.210
7.280
6.900
6.930
205,391
-0.31(-4.28%)
May 11, 2016
7.170
7.270
7.070
7.240
147,828
+0.06(+0.84%)
May 10, 2016
7.100
7.180
6.940
7.180
215,589
+0.08(+1.13%)
May 09, 2016
6.960
7.110
6.960
7.100
241,029
+0.11(+1.57%)
May 06, 2016
7.100
7.150
6.900
6.990
184,400
-0.12(-1.69%)
May 05, 2016
7.240
7.420
7.100
7.110
211,576
-0.21(-2.87%)
May 04, 2016
6.970
7.760
6.940
7.320
755,622
+0.42(+6.09%)
May 03, 2016
6.850
6.930
6.780
6.900
313,566
-0.03(-0.43%)
May 02, 2016
6.620
6.960
6.620
6.930
440,667
+0.00(+0.00%)
Apr 29, 2016
6.900
6.970
6.770
6.930
220,668
+0.03(+0.43%)
Apr 28, 2016
6.920
7.080
6.860
6.900
195,265
-0.09(-1.29%)
Apr 27, 2016
6.830
7.020
6.830
6.990
123,159
+0.10(+1.45%)
Apr 26, 2016
6.930
6.950
6.800
6.890
133,672
+0.04(+0.58%)
Apr 25, 2016
6.800
6.950
6.800
6.850
129,659
-0.08(-1.15%)
Apr 22, 2016
6.620
6.981
6.620
6.930
192,525
+0.27(+4.05%)
Apr 21, 2016
6.660
6.750
6.580
6.660
296,592
-0.04(-0.60%)
Apr 20, 2016
6.610
6.820
6.590
6.700
181,907
+0.04(+0.60%)
Apr 19, 2016
6.730
6.800
6.600
6.660
233,634
-0.03(-0.45%)
Apr 18, 2016
6.600
6.740
6.600
6.690
142,003
+0.02(+0.30%)
Apr 15, 2016
6.650
6.750
6.640
6.670
151,144
-0.02(-0.30%)
Apr 14, 2016
6.690
6.760
6.670
6.690
144,680
-0.01(-0.15%)
Apr 13, 2016
6.570
6.780
6.570
6.700
194,456
+0.15(+2.29%)
Apr 12, 2016
6.580
6.660
6.510
6.550
113,918
-0.07(-1.06%)
Apr 11, 2016
6.670
6.830
6.600
6.620
194,621
-0.04(-0.60%)
Apr 08, 2016
6.750
6.882
6.640
6.660
192,919
+0.01(+0.15%)
Apr 07, 2016
6.870
6.970
6.620
6.650
171,913
-0.31(-4.45%)
Apr 06, 2016
7.040
7.090
6.860
6.960
192,195
-0.09(-1.28%)
Apr 05, 2016
6.970
7.120
6.955
7.050
426,832
+0.05(+0.71%)
Apr 04, 2016
7.130
7.200
7.000
7.000
181,316
-0.12(-1.69%)
Apr 01, 2016
7.010
7.205
6.985
7.120
309,808
+0.03(+0.42%)
Mar 31, 2016
7.000
7.180
6.950
7.090
427,787
+0.07(+1.00%)
Mar 30, 2016
7.170
7.225
6.990
7.020
323,035
-0.16(-2.23%)
Mar 29, 2016
6.670
7.220
6.630
7.180
204,073
+0.43(+6.37%)
Mar 28, 2016
6.580
6.810
6.540
6.750
239,289
+0.20(+3.05%)
Mar 24, 2016
6.680
6.550
6.550
6.550
257,400
-0.16(-2.38%)
Mar 23, 2016
7.190
7.220
6.680
6.710
428,707
-0.52(-7.19%)
Mar 22, 2016
7.210
7.340
7.200
7.230
295,423
-0.05(-0.69%)
Mar 21, 2016
7.190
7.320
7.160
7.280
193,291
+0.01(+0.14%)
Mar 18, 2016
7.350
7.420
7.245
7.270
309,842
-0.02(-0.27%)
Mar 17, 2016
7.180
7.333
7.175
7.290
362,396
+0.07(+0.97%)
Mar 16, 2016
7.140
7.330
7.140
7.220
171,930
+0.02(+0.28%)
Mar 15, 2016
7.370
7.380
7.180
7.200
205,571
-0.25(-3.36%)
Mar 14, 2016
7.290
7.630
7.280
7.450
178,962
+0.14(+1.92%)
Mar 11, 2016
7.240
7.340
7.190
7.310
360,331
+0.10(+1.39%)
Mar 10, 2016
7.180
7.330
7.170
7.210
296,357
+0.03(+0.42%)
Mar 09, 2016
7.090
7.280
7.020
7.180
188,306
+0.10(+1.41%)
Mar 08, 2016
7.390
7.490
7.060
7.080
287,462
-0.37(-4.97%)
Mar 07, 2016
7.160
7.500
7.160
7.450
254,628
+0.28(+3.91%)
Mar 04, 2016
7.130
7.200
7.090
7.170
311,866
+0.04(+0.56%)
Mar 03, 2016
6.940
7.140
6.940
7.130
310,083
+0.15(+2.15%)
Mar 02, 2016
6.990
7.050
6.930
6.980
259,314
-0.01(-0.14%)
Mar 01, 2016
6.980
7.070
6.875
6.990
199,586
+0.04(+0.58%)
Feb 29, 2016
6.850
7.020
6.850
6.950
335,434
+0.07(+1.02%)
Feb 26, 2016
6.930
7.010
6.850
6.880
210,844
+0.00(+0.00%)
Feb 25, 2016
6.780
7.070
6.700
6.880
313,586
+0.07(+1.03%)
Feb 24, 2016
6.530
6.940
6.490
6.810
515,637
+0.18(+2.71%)
Feb 23, 2016
6.330
6.670
6.290
6.630
554,448
+0.29(+4.57%)
Feb 22, 2016
5.990
6.368
5.990
6.340
735,692
+0.40(+6.73%)
Feb 19, 2016
5.820
6.010
5.820
5.940
261,334
+0.10(+1.71%)
Feb 18, 2016
5.930
6.000
5.790
5.840
229,683
-0.10(-1.68%)
Feb 17, 2016
6.000
6.200
5.830
5.940
371,585
-0.05(-0.83%)
Feb 16, 2016
5.770
6.050
5.760
5.990
387,306
+0.32(+5.64%)
Feb 12, 2016
5.910
5.670
5.670
5.670
372,500
-0.24(-4.06%)
Feb 11, 2016
6.030
6.070
5.755
5.910
600,188
-0.25(-4.06%)
Feb 10, 2016
6.910
7.070
6.000
6.160
982,507
-1.07(-14.80%)
Feb 09, 2016
7.240
7.510
7.150
7.230
239,482
-0.16(-2.17%)
Feb 08, 2016
7.250
7.450
7.185
7.390
218,940
+0.05(+0.68%)
Feb 05, 2016
7.470
7.520
7.340
7.340
205,142
-0.16(-2.13%)
Feb 04, 2016
7.400
7.680
7.360
7.500
247,008
+0.09(+1.21%)
Feb 03, 2016
7.500
7.590
7.380
7.410
264,635
-0.01(-0.13%)
Feb 02, 2016
7.710
7.820
7.380
7.420
208,585
-0.41(-5.24%)
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.