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
Cable One Inc
(NY:
CABO
)
387.44
-7.92 (-2.00%)
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 (%)
May 31, 2022
1249
1275
1229
1264
62,172
+17.51(+1.41%)
May 27, 2022
1255
1258
1233
1246
42,606
+7.50(+0.61%)
May 26, 2022
1202
1246
1200
1239
45,490
+30.27(+2.51%)
May 25, 2022
1203
1222
1201
1208
59,336
+17.90(+1.50%)
May 24, 2022
1182
1196
1158
1190
45,781
+10.63(+0.90%)
May 23, 2022
1168
1183
1154
1180
41,656
+26.31(+2.28%)
May 20, 2022
1150
1168
1127
1153
51,307
+9.38(+0.82%)
May 19, 2022
1121
1159
1119
1144
57,409
+23.49(+2.10%)
May 18, 2022
1110
1142
1101
1121
57,483
-6.68(-0.59%)
May 17, 2022
1098
1129
1094
1127
42,060
+36.97(+3.39%)
May 16, 2022
1088
1115
1084
1090
45,024
-1.72(-0.16%)
May 13, 2022
1092
1112
1085
1092
57,522
+5.31(+0.49%)
May 12, 2022
1028
1089
1016
1087
65,870
+53.74(+5.20%)
May 11, 2022
1056
1089
1032
1033
79,736
-33.35(-3.13%)
May 10, 2022
1101
1101
1043
1066
98,587
-11.23(-1.04%)
May 09, 2022
1097
1108
1071
1078
98,524
-13.11(-1.20%)
May 06, 2022
1069
1120
1052
1091
220,821
+35.18(+3.33%)
May 05, 2022
1093
1093
1049
1055
87,896
-47.05(-4.27%)
May 04, 2022
1095
1110
1058
1102
89,931
+13.77(+1.26%)
May 03, 2022
1116
1116
1067
1089
84,229
-26.88(-2.41%)
May 02, 2022
1133
1153
1105
1116
70,651
-12.77(-1.13%)
Apr 29, 2022
1214
1214
1124
1128
87,705
-83.39(-6.88%)
Apr 28, 2022
1239
1239
1187
1212
92,554
-27.68(-2.23%)
Apr 27, 2022
1250
1276
1236
1239
58,772
-11.67(-0.93%)
Apr 26, 2022
1272
1273
1245
1251
38,988
-61.02(-4.65%)
Apr 25, 2022
1287
1320
1268
1312
41,038
+12.75(+0.98%)
Apr 22, 2022
1323
1323
1291
1299
29,013
-13.01(-0.99%)
Apr 21, 2022
1368
1368
1302
1312
35,084
-41.60(-3.07%)
Apr 20, 2022
1365
1387
1350
1354
42,696
-15.17(-1.11%)
Apr 19, 2022
1347
1380
1341
1369
62,504
+32.74(+2.45%)
Apr 18, 2022
1377
1377
1323
1336
34,164
-45.25(-3.28%)
Apr 14, 2022
1392
1397
1381
1382
32,869
-11.47(-0.82%)
Apr 13, 2022
1403
1409
1393
1393
31,265
-0.74(-0.05%)
Apr 12, 2022
1400
1419
1392
1394
27,100
-3.85(-0.28%)
Apr 11, 2022
1423
1448
1390
1398
39,151
-26.90(-1.89%)
Apr 08, 2022
1434
1442
1422
1425
30,081
-7.40(-0.52%)
Apr 07, 2022
1449
1449
1415
1432
24,285
-17.27(-1.19%)
Apr 06, 2022
1451
1456
1432
1449
26,911
-2.04(-0.14%)
Apr 05, 2022
1438
1453
1437
1451
28,552
+3.15(+0.22%)
Apr 04, 2022
1452
1461
1447
1448
29,103
-3.89(-0.27%)
Apr 01, 2022
1410
1456
1404
1452
64,080
+35.34(+2.49%)
Mar 31, 2022
1506
1506
1417
1417
49,893
-78.77(-5.27%)
Mar 30, 2022
1500
1513
1492
1496
28,538
-9.75(-0.65%)
Mar 29, 2022
1500
1525
1494
1505
28,787
+29.25(+1.98%)
Mar 28, 2022
1458
1478
1441
1476
21,637
+17.99(+1.23%)
Mar 25, 2022
1432
1460
1432
1458
27,592
+33.73(+2.37%)
Mar 24, 2022
1411
1435
1401
1424
25,280
+12.78(+0.91%)
Mar 23, 2022
1469
1479
1405
1412
39,644
-70.18(-4.74%)
Mar 22, 2022
1455
1489
1455
1482
26,195
+23.52(+1.61%)
Mar 21, 2022
1476
1490
1449
1458
35,521
-21.18(-1.43%)
Mar 18, 2022
1434
1480
1434
1479
51,462
+36.24(+2.51%)
Mar 17, 2022
1410
1449
1405
1443
21,635
+30.49(+2.16%)
Mar 16, 2022
1425
1428
1388
1413
31,559
-13.21(-0.93%)
Mar 15, 2022
1444
1448
1413
1426
39,843
-5.43(-0.38%)
Mar 14, 2022
1398
1434
1398
1431
43,250
+19.40(+1.37%)
Mar 11, 2022
1446
1452
1409
1412
41,188
-17.72(-1.24%)
Mar 10, 2022
1411
1432
1401
1430
30,909
+14.07(+0.99%)
Mar 09, 2022
1397
1419
1393
1416
43,706
+38.11(+2.77%)
Mar 08, 2022
1396
1402
1372
1377
40,569
-10.16(-0.73%)
Mar 07, 2022
1414
1429
1386
1388
43,315
-20.09(-1.43%)
Mar 04, 2022
1386
1414
1386
1408
36,175
+14.69(+1.05%)
Mar 03, 2022
1406
1406
1375
1393
34,354
+1.90(+0.14%)
Mar 02, 2022
1381
1411
1381
1391
33,935
+9.87(+0.71%)
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.