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
Entravision Communications Corp
(NY:
EVC
)
2.200
+0.040 (+1.85%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2019
2.291
2.364
2.282
2.323
119,060
+0.07(+2.90%)
Nov 27, 2019
2.242
2.340
2.229
2.258
242,032
+0.00(+0.00%)
Nov 26, 2019
2.356
2.413
2.242
2.258
1,354,927
-0.10(-4.17%)
Nov 25, 2019
2.201
2.368
2.184
2.356
326,341
+0.16(+7.06%)
Nov 22, 2019
2.168
2.233
2.168
2.201
236,164
+0.07(+3.07%)
Nov 21, 2019
2.168
2.168
2.111
2.135
277,202
-0.01(-0.38%)
Nov 20, 2019
2.135
2.242
2.119
2.143
458,653
+0.02(+1.16%)
Nov 19, 2019
2.119
2.192
2.094
2.119
224,376
-0.02(-0.77%)
Nov 18, 2019
2.168
2.184
2.070
2.135
478,031
-0.06(-2.61%)
Nov 15, 2019
2.332
2.364
2.192
2.192
227,608
-0.13(-5.63%)
Nov 14, 2019
2.315
2.348
2.314
2.323
212,394
-0.02(-0.70%)
Nov 13, 2019
2.364
2.381
2.315
2.340
316,498
-0.06(-2.39%)
Nov 12, 2019
2.413
2.471
2.372
2.397
277,722
-0.02(-1.01%)
Nov 11, 2019
2.364
2.430
2.361
2.421
264,887
+0.02(+0.68%)
Nov 08, 2019
2.250
2.430
2.198
2.405
393,974
-0.04(-1.67%)
Nov 07, 2019
2.389
2.454
2.356
2.446
252,198
+0.08(+3.46%)
Nov 06, 2019
2.348
2.381
2.299
2.364
207,328
+0.02(+1.05%)
Nov 05, 2019
2.364
2.438
2.340
2.340
224,012
-0.02(-0.69%)
Nov 04, 2019
2.348
2.413
2.348
2.356
167,020
+0.02(+1.05%)
Nov 01, 2019
2.323
2.377
2.315
2.332
230,175
+0.01(+0.35%)
Oct 31, 2019
2.340
2.348
2.307
2.323
177,485
-0.03(-1.39%)
Oct 30, 2019
2.364
2.364
2.319
2.356
355,911
-0.02(-0.69%)
Oct 29, 2019
2.266
2.389
2.266
2.372
385,570
+0.09(+3.94%)
Oct 28, 2019
2.127
2.291
2.127
2.282
290,465
+0.16(+7.31%)
Oct 25, 2019
2.086
2.156
2.086
2.127
506,800
+0.03(+1.56%)
Oct 24, 2019
2.209
2.209
2.086
2.094
212,982
-0.08(-3.76%)
Oct 23, 2019
2.152
2.201
2.127
2.176
297,595
+0.01(+0.38%)
Oct 22, 2019
2.152
2.225
2.143
2.168
186,336
+0.01(+0.38%)
Oct 21, 2019
2.102
2.209
2.102
2.160
268,088
+0.07(+3.12%)
Oct 18, 2019
2.127
2.127
2.074
2.094
243,376
-0.05(-2.29%)
Oct 17, 2019
2.119
2.152
2.070
2.143
337,392
+0.03(+1.55%)
Oct 16, 2019
2.111
2.152
2.102
2.111
181,878
+0.00(+0.00%)
Oct 15, 2019
2.127
2.152
2.111
2.111
287,770
-0.03(-1.53%)
Oct 14, 2019
2.176
2.209
2.102
2.143
252,916
-0.06(-2.60%)
Oct 11, 2019
2.168
2.242
2.168
2.201
384,195
+0.06(+2.67%)
Oct 10, 2019
2.168
2.184
2.127
2.143
364,390
-0.04(-1.87%)
Oct 09, 2019
2.184
2.201
2.119
2.184
357,417
+0.01(+0.38%)
Oct 08, 2019
2.258
2.258
2.168
2.176
405,674
-0.11(-5.00%)
Oct 07, 2019
2.282
2.307
2.192
2.291
313,316
+0.01(+0.36%)
Oct 04, 2019
2.332
2.356
2.225
2.282
401,186
-0.07(-3.13%)
Oct 03, 2019
2.471
2.471
2.348
2.356
407,133
-0.10(-4.00%)
Oct 02, 2019
2.528
2.569
2.446
2.454
422,839
-0.11(-4.46%)
Oct 01, 2019
2.601
2.667
2.544
2.569
258,595
-0.03(-1.26%)
Sep 30, 2019
2.642
2.675
2.573
2.601
353,028
+0.00(+0.00%)
Sep 27, 2019
2.659
2.687
2.577
2.601
268,313
-0.07(-2.45%)
Sep 26, 2019
2.626
2.683
2.618
2.667
259,291
+0.00(+0.00%)
Sep 25, 2019
2.634
2.675
2.585
2.667
265,978
+0.03(+1.24%)
Sep 24, 2019
2.708
2.716
2.589
2.634
303,273
-0.07(-2.72%)
Sep 23, 2019
2.708
2.732
2.651
2.708
349,139
+0.00(+0.00%)
Sep 20, 2019
2.634
2.716
2.618
2.708
469,762
+0.07(+2.48%)
Sep 19, 2019
2.601
2.675
2.556
2.642
413,576
+0.06(+2.22%)
Sep 18, 2019
2.626
2.659
2.536
2.585
513,323
-0.05(-1.86%)
Sep 17, 2019
2.724
2.749
2.618
2.634
412,857
-0.14(-5.01%)
Sep 16, 2019
2.691
2.798
2.671
2.773
310,434
+0.08(+3.04%)
Sep 13, 2019
2.675
2.765
2.663
2.691
481,252
+0.02(+0.92%)
Sep 12, 2019
2.675
2.707
2.651
2.667
569,770
-0.03(-1.19%)
Sep 11, 2019
2.611
2.731
2.602
2.699
416,432
+0.08(+3.08%)
Sep 10, 2019
2.707
2.772
2.611
2.619
841,943
-0.08(-2.99%)
Sep 09, 2019
2.538
2.707
2.538
2.699
263,555
+0.16(+6.35%)
Sep 06, 2019
2.409
2.546
2.401
2.538
202,677
+0.13(+5.35%)
Sep 05, 2019
2.441
2.457
2.397
2.409
393,580
+0.00(+0.00%)
Sep 04, 2019
2.474
2.482
2.409
2.409
321,803
-0.06(-2.61%)
Sep 03, 2019
2.457
2.498
2.409
2.474
211,569
+0.01(+0.33%)
Aug 30, 2019
2.490
2.529
2.433
2.465
227,003
-0.01(-0.33%)
Aug 29, 2019
2.433
2.506
2.433
2.474
355,577
+0.07(+3.02%)
Aug 28, 2019
2.514
2.570
2.401
2.401
2,909,725
-0.08(-3.25%)
Aug 27, 2019
2.425
2.506
2.369
2.482
669,823
+0.06(+2.67%)
Aug 26, 2019
2.490
2.490
2.369
2.417
364,275
-0.04(-1.64%)
Aug 23, 2019
2.465
2.474
2.409
2.457
461,949
-0.01(-0.33%)
Aug 22, 2019
2.474
2.474
2.369
2.465
407,410
-0.03(-1.29%)
Aug 21, 2019
2.417
2.514
2.417
2.498
252,972
+0.09(+3.68%)
Aug 20, 2019
2.304
2.425
2.304
2.409
297,387
+0.08(+3.46%)
Aug 19, 2019
2.264
2.377
2.264
2.329
259,087
+0.08(+3.58%)
Aug 16, 2019
2.256
2.260
2.216
2.248
213,598
+0.01(+0.36%)
Aug 15, 2019
2.232
2.272
2.224
2.240
391,043
+0.02(+0.72%)
Aug 14, 2019
2.208
2.264
2.151
2.224
484,466
+0.01(+0.36%)
Aug 13, 2019
2.216
2.232
2.183
2.216
317,488
+0.01(+0.37%)
Aug 12, 2019
2.256
2.256
2.127
2.208
274,796
-0.05(-2.14%)
Aug 09, 2019
2.296
2.296
2.212
2.256
532,073
-0.02(-0.71%)
Aug 08, 2019
2.264
2.312
2.200
2.272
524,795
+0.02(+0.71%)
Aug 07, 2019
2.337
2.385
1.942
2.256
975,061
-0.30(-11.67%)
Aug 06, 2019
2.465
2.570
2.425
2.554
276,530
+0.09(+3.59%)
Aug 05, 2019
2.546
2.578
2.397
2.465
265,304
-0.13(-4.97%)
Aug 02, 2019
2.659
2.667
2.482
2.594
333,616
-0.09(-3.30%)
Aug 01, 2019
2.635
2.739
2.635
2.683
307,717
+0.06(+2.15%)
Jul 31, 2019
2.586
2.699
2.586
2.627
307,115
+0.03(+1.24%)
Jul 30, 2019
2.602
2.602
2.538
2.594
641,869
-0.04(-1.53%)
Jul 29, 2019
2.643
2.683
2.570
2.635
306,847
-0.01(-0.30%)
Jul 26, 2019
2.675
2.695
2.611
2.643
204,166
-0.02(-0.61%)
Jul 25, 2019
2.764
2.804
2.643
2.659
203,879
-0.12(-4.35%)
Jul 24, 2019
2.731
2.796
2.723
2.780
417,324
+0.03(+1.17%)
Jul 23, 2019
2.756
2.772
2.715
2.747
359,644
-0.01(-0.29%)
Jul 22, 2019
2.739
2.820
2.707
2.756
269,072
+0.02(+0.88%)
Jul 19, 2019
2.723
2.772
2.699
2.731
333,616
+0.00(+0.00%)
Jul 18, 2019
2.707
2.764
2.695
2.731
386,766
+0.03(+1.19%)
Jul 17, 2019
2.780
2.800
2.635
2.699
1,546,203
-0.07(-2.62%)
Jul 16, 2019
2.611
2.796
2.611
2.772
904,639
+0.15(+5.85%)
Jul 15, 2019
2.554
2.643
2.522
2.619
579,007
+0.08(+3.17%)
Jul 12, 2019
2.546
2.562
2.518
2.538
543,740
-0.01(-0.32%)
Jul 11, 2019
2.522
2.546
2.482
2.546
239,422
+0.05(+1.94%)
Jul 10, 2019
2.522
2.538
2.474
2.498
296,048
+0.01(+0.32%)
Jul 09, 2019
2.554
2.554
2.465
2.490
285,950
-0.08(-3.13%)
Jul 08, 2019
2.522
2.594
2.499
2.570
146,487
+0.01(+0.31%)
Jul 05, 2019
2.449
2.611
2.425
2.562
237,180
+0.11(+4.61%)
Jul 03, 2019
2.562
2.562
2.417
2.449
261,630
-0.11(-4.40%)
Jul 02, 2019
2.506
2.574
2.478
2.562
149,330
+0.05(+1.92%)
Jul 01, 2019
2.554
2.570
2.474
2.514
233,114
+0.00(+0.00%)
Jun 28, 2019
2.393
2.538
2.393
2.514
886,789
+0.13(+5.41%)
Jun 27, 2019
2.329
2.401
2.329
2.385
579,137
+0.05(+2.07%)
Jun 26, 2019
2.353
2.405
2.329
2.337
235,198
-0.02(-0.69%)
Jun 25, 2019
2.385
2.409
2.312
2.353
398,874
-0.03(-1.35%)
Jun 24, 2019
2.353
2.421
2.353
2.385
686,084
+0.02(+1.02%)
Jun 21, 2019
2.393
2.441
2.337
2.361
688,580
-0.05(-2.01%)
Jun 20, 2019
2.490
2.514
2.401
2.409
256,837
-0.05(-1.97%)
Jun 19, 2019
2.393
2.498
2.369
2.457
283,790
+0.06(+2.35%)
Jun 18, 2019
2.337
2.409
2.337
2.401
277,282
+0.07(+3.11%)
Jun 17, 2019
2.256
2.361
2.256
2.329
198,549
+0.07(+3.21%)
Jun 14, 2019
2.320
2.345
2.232
2.256
381,648
-0.07(-3.11%)
Jun 13, 2019
2.377
2.417
2.320
2.329
245,133
-0.03(-1.37%)
Jun 12, 2019
2.274
2.385
2.274
2.361
263,356
+0.09(+3.83%)
Jun 11, 2019
2.369
2.369
2.258
2.274
511,110
-0.07(-3.04%)
Jun 10, 2019
2.369
2.400
2.321
2.345
315,621
-0.02(-1.00%)
Jun 07, 2019
2.432
2.432
2.353
2.369
219,263
-0.05(-1.97%)
Jun 06, 2019
2.345
2.424
2.345
2.416
378,457
+0.06(+2.35%)
Jun 05, 2019
2.432
2.448
2.337
2.361
288,538
-0.08(-3.25%)
Jun 04, 2019
2.392
2.448
2.392
2.440
249,136
+0.06(+2.33%)
Jun 03, 2019
2.329
2.400
2.317
2.385
372,123
+0.06(+2.38%)
May 31, 2019
2.456
2.456
2.297
2.329
332,998
-0.16(-6.37%)
May 30, 2019
2.480
2.519
2.436
2.487
223,477
+0.01(+0.32%)
May 29, 2019
2.575
2.575
2.448
2.480
354,751
-0.09(-3.39%)
May 28, 2019
2.440
2.567
2.440
2.567
405,454
+0.11(+4.52%)
May 24, 2019
2.543
2.559
2.448
2.456
375,916
-0.08(-3.13%)
May 23, 2019
2.456
2.551
2.440
2.535
300,833
+0.04(+1.59%)
May 22, 2019
2.535
2.559
2.448
2.495
264,482
-0.03(-1.25%)
May 21, 2019
2.543
2.638
2.519
2.527
329,334
+0.06(+2.24%)
May 20, 2019
2.432
2.487
2.392
2.472
466,279
+0.09(+3.65%)
May 17, 2019
2.392
2.424
2.361
2.385
386,646
-0.04(-1.63%)
May 16, 2019
2.345
2.527
2.345
2.424
425,665
+0.13(+5.52%)
May 15, 2019
2.337
2.361
2.202
2.297
457,967
-0.03(-1.36%)
May 14, 2019
2.289
2.385
2.282
2.329
366,454
+0.04(+1.73%)
May 13, 2019
2.440
2.440
2.258
2.289
557,338
-0.17(-7.07%)
May 10, 2019
2.487
2.503
2.385
2.464
335,270
-0.02(-0.96%)
May 09, 2019
2.551
2.559
2.432
2.487
528,255
-0.10(-3.98%)
May 08, 2019
2.693
2.701
2.543
2.590
521,523
-0.12(-4.39%)
May 07, 2019
2.369
2.733
2.353
2.709
1,520,172
+0.36(+15.54%)
May 06, 2019
2.210
2.385
2.210
2.345
894,375
+0.13(+6.09%)
May 03, 2019
2.163
2.234
2.127
2.210
424,641
+0.06(+2.95%)
May 02, 2019
2.210
2.242
2.147
2.147
244,249
-0.06(-2.87%)
May 01, 2019
2.282
2.297
2.202
2.210
546,019
-0.06(-2.79%)
Apr 30, 2019
2.282
2.305
2.218
2.274
323,112
+0.00(+0.00%)
Apr 29, 2019
2.305
2.313
2.234
2.274
252,295
-0.02(-0.69%)
Apr 26, 2019
2.179
2.329
2.179
2.289
406,590
+0.09(+3.96%)
Apr 25, 2019
2.202
2.234
2.171
2.202
425,167
-0.02(-0.71%)
Apr 24, 2019
2.194
2.242
2.171
2.218
366,961
+0.02(+1.08%)
Apr 23, 2019
2.226
2.258
2.171
2.194
617,274
-0.03(-1.42%)
Apr 22, 2019
2.337
2.377
2.179
2.226
605,286
-0.12(-5.07%)
Apr 18, 2019
2.361
2.404
2.333
2.345
287,049
-0.03(-1.33%)
Apr 17, 2019
2.416
2.432
2.361
2.377
249,918
-0.04(-1.64%)
Apr 16, 2019
2.464
2.472
2.392
2.416
162,950
-0.05(-1.93%)
Apr 15, 2019
2.503
2.511
2.432
2.464
215,115
-0.04(-1.58%)
Apr 12, 2019
2.480
2.543
2.480
2.503
326,307
+0.02(+0.96%)
Apr 11, 2019
2.567
2.606
2.472
2.480
368,755
-0.08(-3.10%)
Apr 10, 2019
2.598
2.630
2.551
2.559
271,717
-0.01(-0.31%)
Apr 09, 2019
2.709
2.709
2.567
2.567
400,486
-0.13(-4.99%)
Apr 08, 2019
2.701
2.773
2.686
2.701
252,461
+0.00(+0.00%)
Apr 05, 2019
2.606
2.717
2.606
2.701
358,496
+0.10(+3.65%)
Apr 04, 2019
2.606
2.693
2.594
2.606
357,719
+0.02(+0.61%)
Apr 03, 2019
2.654
2.686
2.583
2.590
295,152
-0.04(-1.51%)
Apr 02, 2019
2.662
2.789
2.614
2.630
684,439
-0.06(-2.07%)
Apr 01, 2019
2.606
2.709
2.606
2.686
683,380
+0.12(+4.63%)
Mar 29, 2019
2.590
2.630
2.551
2.567
433,730
-0.01(-0.31%)
Mar 28, 2019
2.670
2.709
2.559
2.575
546,398
-0.10(-3.56%)
Mar 27, 2019
2.638
2.681
2.614
2.670
505,042
+0.02(+0.60%)
Mar 26, 2019
2.638
2.701
2.630
2.654
238,298
+0.02(+0.60%)
Mar 25, 2019
2.662
2.678
2.583
2.638
242,904
-0.01(-0.30%)
Mar 22, 2019
2.741
2.789
2.630
2.646
364,934
-0.12(-4.30%)
Mar 21, 2019
2.781
2.844
2.757
2.765
244,162
-0.04(-1.41%)
Mar 20, 2019
2.868
2.868
2.753
2.804
221,976
-0.08(-2.75%)
Mar 19, 2019
2.907
2.939
2.868
2.884
235,754
-0.02(-0.55%)
Mar 18, 2019
2.892
2.907
2.829
2.899
265,592
+0.02(+0.54%)
Mar 15, 2019
2.899
2.939
2.853
2.884
846,555
-0.02(-0.81%)
Mar 14, 2019
3.064
3.079
2.892
2.907
198,799
-0.16(-5.10%)
Mar 13, 2019
3.079
3.126
3.032
3.064
214,388
-0.02(-0.51%)
Mar 12, 2019
3.110
3.150
3.048
3.079
226,696
-0.03(-1.00%)
Mar 11, 2019
3.048
3.157
3.001
3.110
399,824
+0.13(+4.46%)
Mar 08, 2019
2.939
3.048
2.931
2.978
318,737
+0.02(+0.79%)
Mar 07, 2019
3.001
3.009
2.899
2.954
271,998
-0.05(-1.56%)
Mar 06, 2019
3.103
3.134
2.978
3.001
391,197
-0.09(-3.03%)
Mar 05, 2019
3.056
3.134
3.048
3.095
250,758
+0.04(+1.28%)
Mar 04, 2019
3.110
3.157
3.036
3.056
358,267
-0.05(-1.76%)
Mar 01, 2019
3.110
3.204
3.087
3.110
346,248
+0.02(+0.76%)
Feb 28, 2019
3.048
3.126
3.032
3.087
360,919
+0.05(+1.54%)
Feb 27, 2019
3.064
3.126
3.001
3.040
332,011
-0.07(-2.26%)
Feb 26, 2019
3.095
3.134
3.071
3.110
302,734
+0.02(+0.51%)
Feb 25, 2019
3.150
3.196
3.057
3.095
476,655
-0.05(-1.74%)
Feb 22, 2019
3.118
3.153
3.079
3.150
414,192
+0.02(+0.75%)
Feb 21, 2019
3.110
3.181
3.095
3.126
308,139
+0.00(+0.00%)
Feb 20, 2019
3.032
3.134
3.032
3.126
476,743
+0.07(+2.30%)
Feb 19, 2019
3.150
3.196
3.009
3.056
498,841
-0.10(-3.22%)
Feb 15, 2019
3.095
3.196
3.087
3.157
649,503
+0.07(+2.28%)
Feb 14, 2019
3.024
3.126
2.993
3.087
532,336
+0.07(+2.33%)
Feb 13, 2019
2.939
3.032
2.907
3.017
392,216
+0.08(+2.66%)
Feb 12, 2019
2.962
3.040
2.923
2.939
594,511
-0.02(-0.53%)
Feb 11, 2019
2.907
3.001
2.860
2.954
280,957
+0.05(+1.89%)
Feb 08, 2019
2.946
2.978
2.853
2.899
279,327
-0.06(-2.11%)
Feb 07, 2019
2.931
2.978
2.837
2.962
321,298
+0.00(+0.00%)
Feb 06, 2019
2.970
3.032
2.946
2.962
247,173
-0.04(-1.30%)
Feb 05, 2019
3.064
3.134
2.985
3.001
377,193
-0.07(-2.29%)
Feb 04, 2019
3.040
3.134
3.040
3.071
234,318
+0.02(+0.51%)
Feb 01, 2019
3.079
3.095
3.024
3.056
240,684
-0.02(-0.76%)
Jan 31, 2019
3.079
3.110
3.017
3.079
582,115
+0.03(+1.03%)
Jan 30, 2019
3.001
3.110
2.954
3.048
299,676
+0.06(+2.09%)
Jan 29, 2019
3.009
3.024
2.923
2.985
296,126
-0.02(-0.52%)
Jan 28, 2019
3.079
3.134
2.978
3.001
400,710
-0.10(-3.27%)
Jan 25, 2019
2.985
3.126
2.970
3.103
473,436
+0.13(+4.20%)
Jan 24, 2019
2.860
3.001
2.860
2.978
442,638
+0.11(+3.81%)
Jan 23, 2019
2.868
2.965
2.821
2.868
388,787
-0.02(-0.54%)
Jan 22, 2019
2.884
2.954
2.837
2.884
451,054
-0.02(-0.54%)
Jan 18, 2019
2.915
3.017
2.872
2.899
639,266
-0.01(-0.27%)
Jan 17, 2019
2.767
2.939
2.767
2.907
443,833
+0.12(+4.20%)
Jan 16, 2019
2.735
2.810
2.712
2.790
609,605
+0.05(+1.71%)
Jan 15, 2019
2.806
2.884
2.728
2.743
290,890
-0.07(-2.50%)
Jan 14, 2019
2.751
2.841
2.696
2.813
447,672
+0.05(+1.98%)
Jan 11, 2019
2.618
2.782
2.618
2.759
378,109
+0.12(+4.44%)
Jan 10, 2019
2.649
2.696
2.626
2.642
264,087
-0.02(-0.59%)
Jan 09, 2019
2.681
2.704
2.563
2.657
958,608
-0.03(-1.16%)
Jan 08, 2019
2.681
2.782
2.642
2.688
563,628
+0.05(+1.78%)
Jan 07, 2019
2.485
2.673
2.477
2.642
1,053,906
+0.17(+6.96%)
Jan 04, 2019
2.321
2.470
2.305
2.470
348,039
+0.15(+6.40%)
Jan 03, 2019
2.259
2.360
2.235
2.321
934,586
+0.03(+1.37%)
Jan 02, 2019
2.235
2.384
2.227
2.290
1,088,008
+0.02(+0.69%)
Dec 31, 2018
2.282
2.298
2.196
2.274
565,948
-0.01(-0.34%)
Dec 28, 2018
2.157
2.313
2.149
2.282
478,682
+0.12(+5.42%)
Dec 27, 2018
2.180
2.214
2.118
2.165
549,985
-0.04(-1.77%)
Dec 26, 2018
2.071
2.227
2.071
2.204
588,798
+0.13(+6.42%)
Dec 24, 2018
2.118
2.220
2.063
2.071
457,313
-0.05(-2.21%)
Dec 21, 2018
2.040
2.141
2.028
2.118
1,561,315
+0.07(+3.44%)
Dec 20, 2018
2.009
2.087
2.009
2.048
834,480
+0.02(+0.77%)
Dec 19, 2018
2.134
2.141
2.001
2.032
924,922
-0.10(-4.76%)
Dec 18, 2018
2.141
2.171
2.071
2.134
664,875
-0.01(-0.37%)
Dec 17, 2018
2.173
2.227
2.118
2.141
890,798
-0.05(-2.49%)
Dec 14, 2018
2.165
2.259
2.149
2.196
602,543
-0.01(-0.35%)
Dec 13, 2018
2.274
2.352
2.184
2.204
756,810
-0.04(-1.74%)
Dec 12, 2018
2.381
2.389
2.220
2.243
1,138,022
-0.12(-5.19%)
Dec 11, 2018
2.404
2.443
2.304
2.366
591,425
-0.02(-0.65%)
Dec 10, 2018
2.381
2.397
2.312
2.381
699,205
-0.01(-0.32%)
Dec 07, 2018
2.412
2.504
2.366
2.389
608,875
+0.00(+0.00%)
Dec 06, 2018
2.304
2.412
2.251
2.389
1,072,513
+0.07(+2.98%)
Dec 04, 2018
2.489
2.527
2.312
2.320
831,100
-0.17(-6.79%)
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.