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
Travelcenters of America Llc
(NQ:
TA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 12, 2023
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, 2020
17.02
17.88
16.34
16.84
51,800
-0.20(-1.17%)
Jan 30, 2020
17.40
17.72
16.89
17.04
58,503
-0.60(-3.40%)
Jan 29, 2020
17.87
18.06
17.26
17.64
41,320
-0.17(-0.95%)
Jan 28, 2020
18.08
18.30
17.60
17.81
57,172
-0.12(-0.67%)
Jan 27, 2020
18.46
18.65
17.64
17.93
71,022
-1.06(-5.58%)
Jan 24, 2020
19.35
19.57
18.52
18.99
72,000
-0.31(-1.61%)
Jan 23, 2020
18.66
19.64
18.31
19.30
100,217
+0.57(+3.04%)
Jan 22, 2020
18.48
18.97
18.26
18.73
124,979
+0.26(+1.41%)
Jan 21, 2020
18.18
18.60
18.05
18.47
69,434
+0.33(+1.82%)
Jan 17, 2020
18.45
18.69
18.04
18.14
104,600
-0.12(-0.66%)
Jan 16, 2020
16.77
18.74
16.77
18.26
189,914
+1.62(+9.74%)
Jan 15, 2020
16.24
16.75
16.18
16.64
150,196
+0.28(+1.71%)
Jan 14, 2020
15.96
16.60
15.80
16.36
82,145
+0.36(+2.25%)
Jan 13, 2020
16.34
16.50
15.89
16.00
108,665
-0.29(-1.78%)
Jan 10, 2020
16.39
16.66
15.96
16.29
80,800
-0.10(-0.61%)
Jan 09, 2020
16.31
16.70
15.95
16.39
70,562
+0.11(+0.68%)
Jan 08, 2020
16.57
16.67
16.00
16.28
40,746
-0.17(-1.03%)
Jan 07, 2020
16.47
16.80
16.24
16.45
70,503
-0.09(-0.54%)
Jan 06, 2020
16.05
16.72
15.81
16.54
45,536
+0.38(+2.35%)
Jan 03, 2020
16.03
16.38
15.75
16.16
76,600
-0.18(-1.10%)
Jan 02, 2020
17.23
17.46
16.29
16.34
144,039
-0.81(-4.72%)
Dec 31, 2019
17.32
17.68
17.03
17.15
101,900
-0.18(-1.04%)
Dec 30, 2019
17.35
17.74
16.95
17.33
94,747
-0.29(-1.65%)
Dec 27, 2019
17.67
17.90
17.30
17.62
53,000
-0.02(-0.11%)
Dec 26, 2019
18.89
18.96
16.96
17.64
157,673
-1.17(-6.22%)
Dec 24, 2019
18.77
19.59
18.56
18.81
152,100
+0.57(+3.13%)
Dec 23, 2019
16.10
18.80
16.06
18.24
288,775
+2.28(+14.29%)
Dec 20, 2019
14.86
15.97
14.86
15.96
180,900
+1.11(+7.47%)
Dec 19, 2019
14.46
15.05
14.08
14.85
261,628
+0.27(+1.85%)
Dec 18, 2019
13.41
15.68
13.41
14.58
454,569
+0.81(+5.88%)
Dec 17, 2019
11.82
15.19
11.53
13.77
928,558
+2.71(+24.50%)
Dec 16, 2019
9.150
11.16
9.150
11.06
334,431
+2.17(+24.41%)
Dec 13, 2019
9.050
9.050
8.770
8.890
45,800
-0.16(-1.77%)
Dec 12, 2019
9.010
9.240
8.970
9.050
33,843
+0.02(+0.22%)
Dec 11, 2019
8.940
9.240
8.910
9.030
75,840
+0.02(+0.22%)
Dec 10, 2019
9.480
9.480
8.950
9.010
147,765
-0.30(-3.22%)
Dec 09, 2019
9.190
9.340
9.150
9.310
29,253
+0.03(+0.32%)
Dec 06, 2019
9.220
9.430
9.220
9.280
44,400
+0.16(+1.75%)
Dec 05, 2019
9.180
9.530
9.000
9.120
51,343
+0.01(+0.11%)
Dec 04, 2019
9.450
9.530
9.110
9.110
41,530
-0.33(-3.50%)
Dec 03, 2019
9.510
9.840
9.140
9.440
71,681
-0.22(-2.28%)
Dec 02, 2019
10.18
10.18
9.485
9.660
43,329
-0.51(-5.01%)
Nov 29, 2019
9.320
10.40
9.320
10.17
61,300
+0.78(+8.31%)
Nov 27, 2019
9.340
9.410
9.080
9.390
54,600
+0.07(+0.75%)
Nov 26, 2019
9.410
9.410
9.210
9.320
12,187
-0.04(-0.43%)
Nov 25, 2019
9.100
9.490
9.100
9.360
24,579
+0.24(+2.63%)
Nov 22, 2019
9.320
9.672
9.050
9.120
45,200
-0.14(-1.51%)
Nov 21, 2019
9.480
9.589
9.200
9.260
70,322
-0.19(-2.01%)
Nov 20, 2019
9.610
9.700
9.360
9.450
53,564
-0.16(-1.66%)
Nov 19, 2019
9.500
9.800
9.210
9.610
44,969
-0.14(-1.44%)
Nov 18, 2019
9.880
10.00
9.400
9.750
62,390
-0.13(-1.32%)
Nov 15, 2019
9.700
10.20
9.360
9.880
79,900
+0.07(+0.71%)
Nov 14, 2019
9.840
10.28
9.530
9.810
64,622
-0.04(-0.41%)
Nov 13, 2019
10.26
10.40
9.660
9.850
63,422
-0.48(-4.65%)
Nov 12, 2019
10.20
10.46
10.02
10.33
46,528
+0.13(+1.27%)
Nov 11, 2019
10.68
10.68
10.02
10.20
74,462
-0.57(-5.29%)
Nov 08, 2019
10.95
10.95
10.50
10.77
72,400
-0.15(-1.37%)
Nov 07, 2019
10.78
10.98
10.67
10.92
43,058
+0.10(+0.92%)
Nov 06, 2019
10.80
11.05
10.80
10.82
25,110
-0.26(-2.35%)
Nov 05, 2019
11.55
11.76
10.37
11.08
53,940
-0.92(-7.67%)
Nov 04, 2019
11.55
12.14
11.50
12.00
56,281
+0.52(+4.53%)
Nov 01, 2019
11.39
11.53
11.07
11.48
27,500
+0.30(+2.68%)
Oct 31, 2019
11.02
11.44
10.90
11.18
37,242
+0.22(+2.01%)
Oct 30, 2019
10.44
11.00
10.35
10.96
97,553
+0.42(+3.98%)
Oct 29, 2019
10.65
10.92
10.53
10.54
15,614
-0.16(-1.50%)
Oct 28, 2019
10.45
10.83
10.24
10.70
75,763
+0.21(+2.00%)
Oct 25, 2019
10.20
10.90
10.00
10.49
118,500
+0.31(+3.05%)
Oct 24, 2019
10.17
10.35
10.06
10.18
25,602
-0.02(-0.20%)
Oct 23, 2019
10.30
10.30
10.00
10.20
75,194
-0.11(-1.07%)
Oct 22, 2019
10.37
10.46
10.24
10.31
27,572
-0.16(-1.53%)
Oct 21, 2019
10.31
10.62
10.31
10.47
45,339
+0.17(+1.65%)
Oct 18, 2019
10.41
10.48
10.18
10.30
45,300
-0.11(-1.06%)
Oct 17, 2019
10.56
10.58
10.32
10.41
24,336
-0.01(-0.10%)
Oct 16, 2019
10.65
10.65
10.40
10.42
17,974
-0.38(-3.52%)
Oct 15, 2019
10.80
11.26
10.60
10.80
17,243
-0.03(-0.28%)
Oct 14, 2019
10.62
10.85
10.52
10.83
10,250
+0.21(+1.98%)
Oct 11, 2019
11.27
11.45
10.52
10.62
37,800
-0.60(-5.35%)
Oct 10, 2019
11.55
11.57
10.81
11.22
25,859
-0.19(-1.67%)
Oct 09, 2019
11.97
12.15
11.40
11.41
54,634
-0.35(-2.98%)
Oct 08, 2019
11.81
11.83
11.69
11.76
11,922
-0.09(-0.76%)
Oct 07, 2019
11.85
12.10
11.78
11.85
46,429
-0.15(-1.25%)
Oct 04, 2019
12.19
12.20
11.90
12.00
35,200
-0.19(-1.56%)
Oct 03, 2019
11.90
12.19
11.50
12.19
35,907
+0.19(+1.58%)
Oct 02, 2019
12.14
12.21
11.91
12.00
43,593
-0.28(-2.28%)
Oct 01, 2019
12.25
12.63
12.15
12.28
14,014
-0.04(-0.32%)
Sep 30, 2019
12.01
12.64
12.01
12.32
15,459
+0.29(+2.41%)
Sep 27, 2019
11.93
12.22
11.93
12.03
16,200
+0.00(+0.00%)
Sep 26, 2019
12.13
12.13
11.71
12.03
18,450
-0.24(-1.96%)
Sep 25, 2019
11.98
12.43
11.90
12.27
29,524
+0.25(+2.08%)
Sep 24, 2019
12.29
12.46
12.02
12.02
26,170
-0.34(-2.75%)
Sep 23, 2019
12.58
12.66
12.26
12.36
28,168
-0.13(-1.04%)
Sep 20, 2019
12.82
13.12
12.32
12.49
166,900
-0.56(-4.29%)
Sep 19, 2019
13.14
13.22
12.75
13.05
70,771
-0.14(-1.06%)
Sep 18, 2019
14.17
14.26
12.99
13.19
67,725
-1.11(-7.76%)
Sep 17, 2019
14.57
14.88
14.30
14.30
50,018
-0.35(-2.39%)
Sep 16, 2019
14.59
14.96
14.53
14.65
55,873
+0.14(+0.96%)
Sep 13, 2019
14.43
14.79
14.41
14.51
39,900
+0.02(+0.14%)
Sep 12, 2019
14.45
14.49
14.11
14.49
39,296
+0.13(+0.94%)
Sep 11, 2019
14.10
14.50
13.74
14.36
52,647
+0.71(+5.16%)
Sep 10, 2019
13.45
14.15
13.35
13.65
37,983
+0.26(+1.94%)
Sep 09, 2019
12.90
14.35
12.89
13.39
70,077
+0.50(+3.88%)
Sep 06, 2019
13.22
13.30
12.82
12.89
10,900
-0.32(-2.42%)
Sep 05, 2019
12.93
13.26
12.92
13.21
12,709
+0.49(+3.85%)
Sep 04, 2019
12.77
13.03
12.52
12.72
14,538
-0.10(-0.78%)
Sep 03, 2019
12.90
13.92
12.57
12.82
18,497
-0.28(-2.14%)
Aug 30, 2019
13.40
13.90
13.06
13.10
41,800
-0.99(-7.03%)
Aug 29, 2019
13.94
14.15
13.92
14.09
16,140
+0.20(+1.44%)
Aug 28, 2019
13.37
14.00
13.37
13.89
15,494
+0.64(+4.83%)
Aug 27, 2019
14.19
14.25
13.18
13.25
19,757
-0.92(-6.49%)
Aug 26, 2019
13.19
14.20
12.85
14.17
33,014
+1.22(+9.42%)
Aug 23, 2019
13.96
13.96
12.95
12.95
10,700
-0.45(-3.36%)
Aug 22, 2019
12.65
13.40
12.63
13.40
13,851
+0.72(+5.68%)
Aug 21, 2019
12.44
12.84
12.33
12.68
17,605
+0.23(+1.85%)
Aug 20, 2019
13.23
13.26
12.19
12.45
29,314
-0.20(-1.58%)
Aug 19, 2019
13.18
13.28
12.60
12.65
14,990
-0.46(-3.51%)
Aug 16, 2019
12.88
13.35
12.81
13.11
25,300
+0.16(+1.24%)
Aug 15, 2019
12.78
13.11
12.55
12.95
13,989
+0.24(+1.89%)
Aug 14, 2019
12.87
13.04
12.24
12.71
30,568
-0.42(-3.24%)
Aug 13, 2019
13.90
14.13
13.07
13.13
49,786
-0.63(-4.61%)
Aug 12, 2019
13.70
14.01
13.38
13.77
32,324
-0.11(-0.79%)
Aug 09, 2019
14.88
14.95
13.88
13.88
45,500
-1.01(-6.78%)
Aug 08, 2019
14.60
14.95
14.47
14.89
41,334
+0.20(+1.36%)
Aug 07, 2019
14.76
14.99
14.65
14.69
17,058
-0.41(-2.68%)
Aug 06, 2019
15.10
15.37
14.94
15.10
51,390
-0.42(-2.74%)
Aug 05, 2019
16.00
16.01
15.04
15.52
32,765
-0.55(-3.42%)
Aug 02, 2019
16.33
16.55
15.00
16.07
64,600
-0.35(-2.13%)
Aug 01, 2019
17.39
17.39
14.65
16.42
47,857
+12.97(+375.94%)
Jul 31, 2019
3.540
3.551
3.430
3.450
85,816
-0.12(-3.36%)
Jul 30, 2019
3.630
3.640
3.530
3.570
46,918
-0.11(-2.99%)
Jul 29, 2019
3.550
3.690
3.460
3.680
60,856
+0.13(+3.66%)
Jul 26, 2019
3.500
3.550
3.460
3.550
33,200
+0.06(+1.72%)
Jul 25, 2019
3.530
3.580
3.480
3.490
45,031
-0.10(-2.79%)
Jul 24, 2019
3.450
3.590
3.450
3.590
79,915
+0.11(+3.16%)
Jul 23, 2019
3.460
3.600
3.420
3.480
52,757
-0.03(-0.85%)
Jul 22, 2019
3.500
3.515
3.390
3.510
77,888
+0.02(+0.57%)
Jul 19, 2019
3.560
3.560
3.460
3.490
48,400
-0.07(-1.97%)
Jul 18, 2019
3.610
3.610
3.530
3.560
34,437
-0.10(-2.73%)
Jul 17, 2019
3.640
3.660
3.560
3.660
32,968
-0.01(-0.27%)
Jul 16, 2019
3.650
3.690
3.530
3.670
28,601
+0.01(+0.27%)
Jul 15, 2019
3.570
3.670
3.500
3.660
55,749
+0.08(+2.23%)
Jul 12, 2019
3.620
3.620
3.550
3.580
35,500
-0.04(-1.10%)
Jul 11, 2019
3.610
3.620
3.520
3.620
39,830
+0.07(+1.97%)
Jul 10, 2019
3.570
3.620
3.510
3.550
34,262
-0.01(-0.28%)
Jul 09, 2019
3.630
3.640
3.560
3.560
29,977
-0.03(-0.84%)
Jul 08, 2019
3.740
3.790
3.530
3.590
46,781
-0.14(-3.75%)
Jul 05, 2019
3.670
3.760
3.670
3.730
35,300
+0.08(+2.19%)
Jul 03, 2019
3.660
3.700
3.650
3.650
20,700
+0.00(+0.00%)
Jul 02, 2019
3.680
3.690
3.630
3.650
48,949
+0.00(+0.00%)
Jul 01, 2019
3.650
3.680
3.470
3.650
180,724
+0.03(+0.83%)
Jun 28, 2019
3.520
3.670
3.520
3.620
45,500
+0.10(+2.84%)
Jun 27, 2019
3.490
3.580
3.490
3.520
33,282
+0.05(+1.44%)
Jun 26, 2019
3.420
3.510
3.420
3.470
59,274
+0.03(+0.87%)
Jun 25, 2019
3.460
3.490
3.430
3.440
64,615
-0.05(-1.43%)
Jun 24, 2019
3.500
3.500
3.430
3.490
72,036
+0.02(+0.58%)
Jun 21, 2019
3.450
3.510
3.420
3.470
117,500
-0.04(-1.14%)
Jun 20, 2019
3.640
3.640
3.470
3.510
126,930
-0.10(-2.73%)
Jun 19, 2019
3.770
3.770
3.600
3.608
95,759
-0.15(-4.03%)
Jun 18, 2019
3.850
3.880
3.750
3.760
75,580
-0.07(-1.83%)
Jun 17, 2019
3.750
3.870
3.640
3.830
108,747
+0.05(+1.32%)
Jun 14, 2019
3.770
3.790
3.710
3.780
47,500
+0.01(+0.27%)
Jun 13, 2019
3.730
3.770
3.660
3.770
29,605
+0.04(+1.07%)
Jun 12, 2019
3.600
3.730
3.600
3.730
35,580
+0.13(+3.61%)
Jun 11, 2019
3.570
3.680
3.502
3.600
77,800
+0.09(+2.56%)
Jun 10, 2019
3.618
3.645
3.510
3.510
67,621
-0.07(-1.96%)
Jun 07, 2019
3.550
3.640
3.525
3.580
75,200
+0.05(+1.42%)
Jun 06, 2019
3.530
3.660
3.490
3.530
71,474
+0.02(+0.57%)
Jun 05, 2019
3.690
3.690
3.510
3.510
195,371
-0.13(-3.57%)
Jun 04, 2019
3.600
3.670
3.600
3.640
66,379
+0.05(+1.39%)
Jun 03, 2019
3.570
3.610
3.510
3.590
52,326
+0.04(+1.13%)
May 31, 2019
3.550
3.642
3.490
3.550
111,600
-0.07(-1.93%)
May 30, 2019
3.690
3.700
3.550
3.620
691,934
-0.02(-0.55%)
May 29, 2019
3.570
3.720
3.525
3.640
158,294
+0.08(+2.25%)
May 28, 2019
3.540
3.600
3.540
3.560
49,978
+0.00(+0.00%)
May 24, 2019
3.450
3.660
3.450
3.560
68,500
+0.17(+5.01%)
May 23, 2019
3.460
3.489
3.350
3.390
97,358
-0.13(-3.69%)
May 22, 2019
3.550
3.590
3.450
3.520
66,809
-0.06(-1.68%)
May 21, 2019
3.570
3.670
3.560
3.580
30,176
-0.02(-0.56%)
May 20, 2019
3.640
3.840
3.590
3.600
88,669
-0.04(-1.10%)
May 17, 2019
3.650
3.740
3.605
3.640
63,100
-0.05(-1.36%)
May 16, 2019
3.710
3.930
3.640
3.690
74,535
+0.00(+0.00%)
May 15, 2019
3.450
3.710
3.420
3.690
330,804
+0.23(+6.65%)
May 14, 2019
3.580
3.640
3.420
3.460
149,726
-0.12(-3.35%)
May 13, 2019
3.670
3.738
3.560
3.580
135,704
-0.14(-3.76%)
May 10, 2019
3.720
3.870
3.690
3.720
56,500
-0.01(-0.27%)
May 09, 2019
3.950
3.962
3.520
3.730
375,388
-0.24(-6.05%)
May 08, 2019
4.180
4.191
3.950
3.970
93,028
-0.23(-5.48%)
May 07, 2019
4.100
4.230
4.020
4.200
153,607
+0.13(+3.19%)
May 06, 2019
3.960
4.070
3.960
4.070
58,322
+0.05(+1.24%)
May 03, 2019
3.980
4.040
3.940
4.020
62,400
+0.03(+0.75%)
May 02, 2019
3.970
4.013
3.960
3.990
64,540
+0.03(+0.76%)
May 01, 2019
4.040
4.060
3.950
3.960
38,354
-0.05(-1.25%)
Apr 30, 2019
4.070
4.110
3.930
4.010
65,569
-0.10(-2.43%)
Apr 29, 2019
3.970
4.140
3.970
4.110
82,262
+0.13(+3.27%)
Apr 26, 2019
3.960
4.070
3.950
3.980
53,200
+0.02(+0.51%)
Apr 25, 2019
4.010
4.080
3.900
3.960
240,632
-0.11(-2.70%)
Apr 24, 2019
4.150
4.150
4.010
4.070
55,757
-0.06(-1.45%)
Apr 23, 2019
4.040
4.190
4.020
4.130
82,162
+0.11(+2.74%)
Apr 22, 2019
4.070
4.140
4.010
4.020
112,456
-0.08(-1.95%)
Apr 18, 2019
4.110
4.110
4.030
4.100
114,400
-0.01(-0.24%)
Apr 17, 2019
4.140
4.155
4.080
4.110
59,058
-0.05(-1.20%)
Apr 16, 2019
4.200
4.205
4.130
4.160
35,399
-0.04(-0.95%)
Apr 15, 2019
4.320
4.320
4.150
4.200
42,364
-0.12(-2.78%)
Apr 12, 2019
4.300
4.340
4.220
4.320
43,700
+0.05(+1.17%)
Apr 11, 2019
4.360
4.360
4.240
4.270
17,653
-0.07(-1.61%)
Apr 10, 2019
4.270
4.390
4.160
4.340
47,152
+0.05(+1.17%)
Apr 09, 2019
4.350
4.390
4.230
4.290
175,060
-0.03(-0.69%)
Apr 08, 2019
4.350
4.360
4.230
4.320
63,125
-0.02(-0.46%)
Apr 05, 2019
4.270
4.380
4.240
4.340
121,500
+0.07(+1.64%)
Apr 04, 2019
4.170
4.310
4.140
4.270
43,632
+0.04(+0.95%)
Apr 03, 2019
4.290
4.310
4.190
4.230
131,155
-0.06(-1.40%)
Apr 02, 2019
4.190
4.290
4.030
4.290
143,356
+0.11(+2.63%)
Apr 01, 2019
4.140
4.270
4.100
4.180
218,596
+0.07(+1.70%)
Mar 29, 2019
4.080
4.135
3.925
4.110
273,200
+0.03(+0.74%)
Mar 28, 2019
4.130
4.194
4.070
4.080
174,041
-0.06(-1.45%)
Mar 27, 2019
4.200
4.230
4.140
4.140
86,585
-0.06(-1.43%)
Mar 26, 2019
4.220
4.310
4.200
4.200
82,849
+0.00(+0.00%)
Mar 25, 2019
4.250
4.310
4.200
4.200
58,354
-0.07(-1.64%)
Mar 22, 2019
4.350
4.350
4.180
4.270
77,200
-0.09(-2.06%)
Mar 21, 2019
4.130
4.450
4.110
4.360
251,032
+0.21(+5.06%)
Mar 20, 2019
4.320
4.590
3.990
4.150
601,182
-0.15(-3.49%)
Mar 19, 2019
4.210
4.360
4.181
4.300
158,564
+0.13(+3.12%)
Mar 18, 2019
4.020
4.180
3.990
4.170
441,140
+0.15(+3.73%)
Mar 15, 2019
4.060
4.146
4.010
4.020
134,300
-0.04(-0.99%)
Mar 14, 2019
4.110
4.120
3.980
4.060
157,915
-0.06(-1.46%)
Mar 13, 2019
4.250
4.250
4.090
4.120
129,873
-0.01(-0.24%)
Mar 12, 2019
4.240
4.245
4.110
4.130
119,511
-0.11(-2.59%)
Mar 11, 2019
4.310
4.340
4.200
4.240
106,770
-0.06(-1.40%)
Mar 08, 2019
4.350
4.380
4.300
4.300
52,400
-0.09(-2.05%)
Mar 07, 2019
4.440
4.440
4.300
4.390
134,898
-0.06(-1.35%)
Mar 06, 2019
4.530
4.540
4.450
4.450
130,892
-0.08(-1.77%)
Mar 05, 2019
4.590
4.590
4.500
4.530
102,141
-0.05(-1.09%)
Mar 04, 2019
4.610
4.740
4.500
4.580
71,333
-0.02(-0.43%)
Mar 01, 2019
4.570
4.735
4.540
4.600
104,800
+0.06(+1.32%)
Feb 28, 2019
4.600
4.600
4.460
4.540
87,188
-0.05(-1.09%)
Feb 27, 2019
4.780
4.780
4.470
4.590
271,205
-0.17(-3.57%)
Feb 26, 2019
4.560
4.805
4.420
4.760
295,960
-0.15(-3.05%)
Feb 25, 2019
4.930
5.040
4.910
4.910
223,910
-0.02(-0.41%)
Feb 22, 2019
4.940
4.980
4.820
4.930
112,200
+0.00(+0.00%)
Feb 21, 2019
4.960
4.960
4.860
4.930
55,292
-0.03(-0.60%)
Feb 20, 2019
4.880
5.050
4.830
4.960
75,194
+0.10(+2.06%)
Feb 19, 2019
5.010
5.050
4.790
4.860
176,106
-0.17(-3.38%)
Feb 15, 2019
4.960
5.110
4.870
5.030
186,200
+0.07(+1.41%)
Feb 14, 2019
5.010
5.050
4.940
4.960
76,339
-0.06(-1.20%)
Feb 13, 2019
5.030
5.050
4.990
5.020
40,512
+0.01(+0.20%)
Feb 12, 2019
5.040
5.080
4.970
5.010
71,379
-0.02(-0.40%)
Feb 11, 2019
5.070
5.090
5.000
5.030
69,445
+0.01(+0.20%)
Feb 08, 2019
4.980
5.050
4.930
5.020
77,000
+0.01(+0.20%)
Feb 07, 2019
4.980
5.070
4.830
5.010
93,467
+0.02(+0.40%)
Feb 06, 2019
5.090
5.130
4.900
4.990
165,915
-0.09(-1.77%)
Feb 05, 2019
5.070
5.190
5.040
5.080
107,565
+0.03(+0.59%)
Feb 04, 2019
4.970
5.240
4.970
5.050
190,576
+0.10(+2.02%)
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.