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
Brainstorm Cell
(NQ:
BCLI
)
0.4111
-0.0020 (-0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2016
2.540
2.540
2.540
0
+0.00(+0.00%)
Dec 29, 2016
2.500
2.560
2.500
2.540
125,911
-0.02(-0.78%)
Dec 28, 2016
2.690
2.690
2.530
2.560
89,854
-0.12(-4.48%)
Dec 27, 2016
2.600
2.732
2.600
2.680
81,265
+0.10(+3.88%)
Dec 23, 2016
2.580
2.580
2.580
0
+0.08(+3.20%)
Dec 22, 2016
2.690
2.750
2.500
2.500
252,593
-0.21(-7.75%)
Dec 21, 2016
2.680
2.820
2.680
2.710
127,554
+0.02(+0.74%)
Dec 20, 2016
2.850
2.850
2.614
2.690
322,908
-0.19(-6.60%)
Dec 19, 2016
3.040
3.080
2.760
2.880
1,978,587
+0.21(+7.87%)
Dec 16, 2016
2.460
2.700
2.402
2.670
222,582
+0.19(+7.66%)
Dec 15, 2016
2.520
2.660
2.370
2.480
532,269
-0.14(-5.34%)
Dec 14, 2016
2.380
2.880
2.270
2.620
4,948,779
+0.46(+21.30%)
Dec 13, 2016
2.130
2.170
2.100
2.160
78,269
+0.01(+0.46%)
Dec 12, 2016
2.120
2.210
2.120
2.150
51,041
-0.01(-0.46%)
Dec 09, 2016
2.100
2.260
2.100
2.160
44,552
-0.04(-1.82%)
Dec 08, 2016
2.240
2.290
2.180
2.200
43,424
-0.06(-2.65%)
Dec 07, 2016
2.300
2.300
2.210
2.260
57,680
+0.06(+2.73%)
Dec 06, 2016
2.170
2.280
2.150
2.200
69,570
+0.05(+2.33%)
Dec 05, 2016
2.070
2.150
2.070
2.150
66,778
+0.06(+2.87%)
Dec 02, 2016
2.120
2.130
2.070
2.090
53,791
+0.00(+0.00%)
Dec 01, 2016
2.140
2.196
2.090
2.090
50,861
-0.06(-2.79%)
Nov 30, 2016
2.190
2.200
2.130
2.150
37,214
-0.05(-2.27%)
Nov 29, 2016
2.200
2.215
2.150
2.200
50,808
+0.03(+1.38%)
Nov 28, 2016
2.190
2.210
2.070
2.170
103,582
-0.02(-0.91%)
Nov 25, 2016
2.140
2.190
2.120
2.190
10,003
+0.06(+2.82%)
Nov 23, 2016
2.130
2.130
2.130
0
+0.03(+1.43%)
Nov 22, 2016
2.157
2.228
2.070
2.100
120,022
-0.06(-2.78%)
Nov 21, 2016
2.180
2.180
2.130
2.160
20,831
-0.03(-1.37%)
Nov 18, 2016
2.160
2.190
2.120
2.190
22,843
+0.04(+1.76%)
Nov 17, 2016
2.140
2.140
2.110
2.152
33,560
+0.01(+0.34%)
Nov 16, 2016
2.200
2.200
2.060
2.145
91,336
-0.02(-0.92%)
Nov 15, 2016
2.220
2.220
2.130
2.165
56,308
-0.08(-3.35%)
Nov 14, 2016
2.250
2.280
2.190
2.240
18,610
-0.03(-1.32%)
Nov 11, 2016
2.190
2.200
2.180
2.270
53,153
+0.07(+3.18%)
Nov 10, 2016
2.200
2.210
2.160
2.200
46,173
+0.00(+0.00%)
Nov 09, 2016
2.220
2.220
2.142
2.200
50,347
-0.05(-2.22%)
Nov 08, 2016
2.250
2.250
2.180
2.250
25,651
+0.07(+3.21%)
Nov 07, 2016
2.230
2.270
2.120
2.180
39,922
+0.00(+0.00%)
Nov 04, 2016
2.110
2.280
2.110
2.180
15,035
+0.04(+1.87%)
Nov 03, 2016
2.200
2.269
2.100
2.140
107,687
-0.11(-4.89%)
Nov 02, 2016
2.350
2.350
2.210
2.250
21,215
-0.06(-2.60%)
Nov 01, 2016
2.340
2.352
2.270
2.310
9,770
-0.01(-0.43%)
Oct 31, 2016
2.360
2.373
2.270
2.320
57,408
-0.02(-0.85%)
Oct 28, 2016
2.354
2.366
2.270
2.340
36,082
-0.01(-0.43%)
Oct 27, 2016
2.310
2.410
2.285
2.350
39,685
+0.07(+3.07%)
Oct 26, 2016
2.170
2.290
2.150
2.280
70,115
+0.12(+5.56%)
Oct 25, 2016
2.200
2.230
2.150
2.160
18,922
-0.02(-0.92%)
Oct 24, 2016
2.180
2.200
2.090
2.180
47,290
-0.01(-0.46%)
Oct 21, 2016
2.210
2.250
2.190
2.190
55,363
-0.06(-2.67%)
Oct 20, 2016
2.320
2.320
2.240
2.250
112,238
-0.07(-3.02%)
Oct 19, 2016
2.300
2.325
2.260
2.320
83,774
+0.06(+2.65%)
Oct 18, 2016
2.300
2.350
2.260
2.260
26,212
-0.03(-1.31%)
Oct 17, 2016
2.250
2.310
2.250
2.290
54,173
+0.02(+0.88%)
Oct 14, 2016
2.360
2.400
2.270
2.270
31,445
-0.06(-2.58%)
Oct 13, 2016
2.380
2.380
2.250
2.330
50,103
-0.03(-1.27%)
Oct 12, 2016
2.407
2.420
2.350
2.360
36,496
-0.04(-1.67%)
Oct 11, 2016
2.392
2.430
2.380
2.400
9,929
-0.02(-0.83%)
Oct 10, 2016
2.380
2.440
2.380
2.420
21,332
+0.02(+0.83%)
Oct 07, 2016
2.420
2.420
2.360
2.400
44,274
-0.02(-0.83%)
Oct 06, 2016
2.360
2.500
2.360
2.420
53,018
+0.04(+1.68%)
Oct 05, 2016
2.370
2.420
2.369
2.380
36,690
+0.00(+0.00%)
Oct 04, 2016
2.400
2.410
2.380
2.380
8,824
-0.03(-1.24%)
Oct 03, 2016
2.380
2.430
2.380
2.410
16,728
+0.00(+0.00%)
Sep 30, 2016
2.400
2.410
2.380
2.410
24,436
+0.02(+0.84%)
Sep 29, 2016
2.400
2.440
2.390
2.390
45,297
-0.04(-1.65%)
Sep 28, 2016
2.490
2.560
2.410
2.430
192,727
-0.02(-0.82%)
Sep 27, 2016
2.400
2.470
2.397
2.450
40,822
+0.02(+0.82%)
Sep 26, 2016
2.400
2.470
2.360
2.430
99,027
-0.01(-0.41%)
Sep 23, 2016
2.420
2.470
2.407
2.440
140,377
+0.01(+0.41%)
Sep 22, 2016
2.420
2.480
2.420
2.430
21,363
+0.01(+0.41%)
Sep 21, 2016
2.500
2.550
2.410
2.420
51,389
-0.10(-3.97%)
Sep 20, 2016
2.540
2.580
2.520
2.520
38,294
+0.00(+0.00%)
Sep 19, 2016
2.550
2.650
2.488
2.520
61,231
-0.07(-2.70%)
Sep 16, 2016
2.450
2.650
2.450
2.590
217,154
+0.13(+5.50%)
Sep 15, 2016
2.450
2.460
2.420
2.455
31,249
+0.02(+1.03%)
Sep 14, 2016
2.480
2.480
2.410
2.430
41,170
+0.01(+0.41%)
Sep 13, 2016
2.420
2.440
2.371
2.420
33,959
+0.01(+0.41%)
Sep 12, 2016
2.390
2.440
2.370
2.410
51,803
-0.00(-0.17%)
Sep 09, 2016
2.440
2.440
2.400
2.414
57,671
-0.03(-1.07%)
Sep 08, 2016
2.400
2.442
2.380
2.440
32,749
+0.02(+0.83%)
Sep 07, 2016
2.380
2.480
2.380
2.420
31,079
+0.02(+0.83%)
Sep 06, 2016
2.350
2.460
2.350
2.400
46,268
+0.01(+0.42%)
Sep 02, 2016
2.410
2.390
2.390
2.390
58,600
-0.04(-1.65%)
Sep 01, 2016
2.380
2.449
2.380
2.430
36,799
+0.04(+1.67%)
Aug 31, 2016
2.380
2.410
2.380
2.390
18,379
-0.02(-0.83%)
Aug 30, 2016
2.440
2.440
2.381
2.410
22,237
+0.04(+1.68%)
Aug 29, 2016
2.380
2.413
2.360
2.370
38,957
-0.04(-1.66%)
Aug 26, 2016
2.470
2.470
2.390
2.410
53,139
-0.04(-1.49%)
Aug 25, 2016
2.440
2.480
2.420
2.446
52,506
-0.00(-0.14%)
Aug 24, 2016
2.493
2.502
2.430
2.450
47,141
-0.07(-2.78%)
Aug 23, 2016
2.570
2.580
2.486
2.520
66,969
-0.02(-0.79%)
Aug 22, 2016
2.500
2.585
2.410
2.540
116,550
+0.06(+2.42%)
Aug 19, 2016
2.520
2.550
2.480
2.480
53,047
-0.08(-2.94%)
Aug 18, 2016
2.470
2.610
2.460
2.555
166,316
+0.08(+3.44%)
Aug 17, 2016
2.480
2.492
2.450
2.470
18,718
+0.01(+0.41%)
Aug 16, 2016
2.400
2.528
2.400
2.460
48,847
+0.02(+0.82%)
Aug 15, 2016
2.380
2.550
2.320
2.440
129,463
+0.07(+2.95%)
Aug 12, 2016
2.400
2.450
2.360
2.370
26,551
+0.02(+0.85%)
Aug 11, 2016
2.490
2.490
2.350
2.350
53,194
-0.05(-2.08%)
Aug 10, 2016
2.420
2.550
2.400
2.400
67,962
+0.00(+0.00%)
Aug 09, 2016
2.490
2.530
2.400
2.400
61,523
-0.07(-2.83%)
Aug 08, 2016
2.500
2.600
2.450
2.470
127,404
+0.02(+0.82%)
Aug 05, 2016
2.380
2.490
2.370
2.450
139,688
+0.04(+1.66%)
Aug 04, 2016
2.420
2.449
2.400
2.410
50,910
-0.04(-1.63%)
Aug 03, 2016
2.450
2.470
2.410
2.450
35,157
-0.03(-1.21%)
Aug 02, 2016
2.450
2.490
2.440
2.480
37,674
-0.03(-1.20%)
Aug 01, 2016
2.580
2.625
2.410
2.510
62,270
-0.04(-1.57%)
Jul 29, 2016
2.480
2.610
2.470
2.550
50,619
+0.04(+1.59%)
Jul 28, 2016
2.520
2.590
2.508
2.510
54,729
-0.04(-1.57%)
Jul 27, 2016
2.630
2.690
2.510
2.550
72,935
-0.06(-2.30%)
Jul 26, 2016
2.420
2.710
2.360
2.610
419,719
+0.16(+6.53%)
Jul 25, 2016
2.420
2.590
2.300
2.450
228,868
+0.05(+2.08%)
Jul 22, 2016
2.420
2.450
2.270
2.400
213,572
+0.01(+0.42%)
Jul 21, 2016
2.520
2.600
2.320
2.390
363,655
-0.16(-6.27%)
Jul 20, 2016
2.570
2.680
2.480
2.550
318,401
-0.04(-1.54%)
Jul 19, 2016
2.750
2.750
2.400
2.590
640,986
-0.12(-4.43%)
Jul 18, 2016
3.160
3.200
2.510
2.710
2,922,594
-0.28(-9.36%)
Jul 15, 2016
3.500
3.870
2.860
2.990
3,586,071
-0.57(-16.01%)
Jul 14, 2016
2.670
3.730
2.522
3.560
866,850
+0.88(+32.84%)
Jul 13, 2016
2.650
2.710
2.600
2.680
43,096
+0.03(+1.13%)
Jul 12, 2016
2.600
2.650
2.520
2.650
78,153
+0.11(+4.33%)
Jul 11, 2016
2.550
2.610
2.340
2.540
107,380
-0.01(-0.39%)
Jul 08, 2016
2.490
2.560
2.480
2.550
17,065
+0.05(+2.00%)
Jul 07, 2016
2.470
2.500
2.470
2.500
10,494
+0.03(+1.21%)
Jul 05, 2016
2.440
2.480
2.440
2.470
28,892
+0.00(+0.00%)
Jul 01, 2016
2.440
2.470
2.470
2.470
19,500
+0.06(+2.49%)
Jun 30, 2016
2.440
2.490
2.410
2.410
20,607
-0.03(-1.23%)
Jun 29, 2016
2.440
2.440
2.320
2.440
27,645
+0.00(+0.00%)
Jun 28, 2016
2.390
2.450
2.340
2.440
49,489
+0.12(+5.17%)
Jun 27, 2016
2.250
2.370
2.210
2.320
69,138
+0.07(+3.11%)
Jun 24, 2016
2.330
2.360
2.230
2.250
98,074
-0.13(-5.46%)
Jun 23, 2016
2.430
2.450
2.380
2.380
19,046
-0.06(-2.46%)
Jun 22, 2016
2.390
2.470
2.390
2.440
28,890
+0.05(+2.09%)
Jun 21, 2016
2.370
2.420
2.350
2.390
15,175
+0.02(+0.84%)
Jun 20, 2016
2.440
2.480
2.350
2.370
27,991
+0.00(+0.00%)
Jun 17, 2016
2.350
2.470
2.340
2.370
21,791
+0.00(+0.00%)
Jun 16, 2016
2.420
2.450
2.370
2.370
19,054
-0.07(-2.87%)
Jun 15, 2016
2.410
2.470
2.390
2.440
14,337
+0.05(+2.09%)
Jun 14, 2016
2.390
2.410
2.314
2.390
46,862
+0.00(+0.00%)
Jun 13, 2016
2.320
2.450
2.310
2.390
17,388
+0.04(+1.70%)
Jun 10, 2016
2.450
2.450
2.320
2.350
30,158
-0.11(-4.41%)
Jun 09, 2016
2.480
2.520
2.410
2.458
27,815
-0.08(-3.21%)
Jun 08, 2016
2.490
2.550
2.480
2.540
31,223
+0.11(+4.53%)
Jun 07, 2016
2.470
2.560
2.430
2.430
89,775
-0.07(-2.80%)
Jun 06, 2016
2.460
2.570
2.370
2.500
43,649
+0.12(+5.04%)
Jun 03, 2016
2.560
2.569
2.350
2.380
63,661
-0.14(-5.56%)
Jun 02, 2016
2.340
2.580
2.340
2.520
120,066
+0.15(+6.33%)
Jun 01, 2016
2.180
2.400
2.180
2.370
72,841
+0.15(+6.76%)
May 31, 2016
2.280
2.280
2.190
2.220
40,096
-0.03(-1.33%)
May 27, 2016
2.240
2.250
2.250
2.250
17,800
+0.04(+1.81%)
May 26, 2016
2.190
2.230
2.190
2.210
28,655
+0.01(+0.45%)
May 25, 2016
2.200
2.250
2.190
2.200
18,920
+0.02(+0.92%)
May 24, 2016
2.190
2.300
2.170
2.180
46,880
-0.07(-3.11%)
May 23, 2016
2.170
2.270
2.170
2.250
18,621
+0.04(+1.81%)
May 20, 2016
2.220
2.320
2.170
2.210
29,518
-0.06(-2.64%)
May 19, 2016
2.310
2.310
2.220
2.270
24,588
-0.01(-0.44%)
May 18, 2016
2.250
2.340
2.220
2.280
47,802
+0.02(+0.88%)
May 17, 2016
2.190
2.360
2.190
2.260
22,067
-0.02(-0.88%)
May 16, 2016
2.280
2.300
2.130
2.280
57,320
+0.03(+1.33%)
May 13, 2016
2.200
2.300
2.200
2.250
23,573
+0.04(+1.81%)
May 12, 2016
2.210
2.290
2.204
2.210
15,449
-0.01(-0.45%)
May 11, 2016
2.220
2.290
2.140
2.220
9,690
-0.07(-3.06%)
May 10, 2016
2.100
2.290
2.089
2.290
104,149
+0.18(+8.53%)
May 09, 2016
2.120
2.180
2.100
2.110
41,118
-0.06(-2.76%)
May 06, 2016
2.170
2.210
2.100
2.170
50,033
-0.04(-1.81%)
May 05, 2016
2.210
2.290
2.180
2.210
15,356
+0.04(+1.84%)
May 04, 2016
2.230
2.250
2.165
2.170
40,697
-0.10(-4.41%)
May 03, 2016
2.230
2.280
2.180
2.270
18,123
+0.07(+3.18%)
May 02, 2016
2.220
2.285
2.180
2.200
66,199
-0.04(-1.79%)
Apr 29, 2016
2.360
2.360
2.200
2.240
71,960
-0.15(-6.28%)
Apr 28, 2016
2.350
2.400
2.320
2.390
11,632
+0.04(+1.70%)
Apr 27, 2016
2.330
2.390
2.300
2.350
14,976
+0.02(+0.86%)
Apr 26, 2016
2.250
2.349
2.210
2.330
51,781
+0.13(+5.91%)
Apr 25, 2016
2.170
2.250
2.110
2.200
27,468
-0.01(-0.45%)
Apr 22, 2016
2.200
2.300
2.100
2.210
118,148
+0.02(+0.91%)
Apr 21, 2016
2.200
2.270
2.150
2.190
98,639
+0.02(+0.92%)
Apr 20, 2016
2.230
2.300
2.100
2.170
126,865
-0.08(-3.56%)
Apr 19, 2016
2.300
2.320
2.220
2.250
76,191
-0.07(-3.02%)
Apr 18, 2016
2.400
2.470
2.320
2.320
43,113
-0.09(-3.73%)
Apr 15, 2016
2.350
2.490
2.320
2.410
70,678
+0.12(+5.24%)
Apr 14, 2016
2.320
2.390
2.260
2.290
54,286
+0.00(+0.00%)
Apr 13, 2016
2.340
2.340
2.230
2.290
132,168
-0.02(-0.87%)
Apr 12, 2016
2.470
2.485
2.260
2.310
128,327
-0.16(-6.48%)
Apr 11, 2016
2.500
2.500
2.410
2.470
65,920
-0.01(-0.40%)
Apr 08, 2016
2.500
2.525
2.470
2.480
23,755
+0.01(+0.40%)
Apr 07, 2016
2.550
2.620
2.410
2.470
86,474
-0.12(-4.63%)
Apr 06, 2016
2.670
2.750
2.540
2.590
87,273
-0.09(-3.36%)
Apr 05, 2016
2.670
2.740
2.670
2.680
9,689
-0.05(-1.83%)
Apr 04, 2016
2.780
2.780
2.670
2.730
81,337
-0.02(-0.73%)
Apr 01, 2016
2.680
2.770
2.680
2.750
17,299
+0.08(+3.00%)
Mar 31, 2016
2.750
2.790
2.670
2.670
86,136
-0.07(-2.55%)
Mar 30, 2016
2.810
2.810
2.710
2.740
23,872
-0.01(-0.36%)
Mar 29, 2016
2.610
2.830
2.591
2.750
34,907
+0.10(+3.77%)
Mar 28, 2016
2.650
2.750
2.650
2.650
31,004
+0.01(+0.38%)
Mar 24, 2016
2.750
2.640
2.640
2.640
56,000
-0.11(-4.00%)
Mar 23, 2016
2.770
2.780
2.710
2.750
19,043
-0.05(-1.79%)
Mar 22, 2016
2.850
2.850
2.680
2.800
28,216
-0.03(-1.06%)
Mar 21, 2016
2.750
2.870
2.710
2.830
65,624
+0.08(+2.91%)
Mar 18, 2016
2.760
2.760
2.650
2.750
36,129
+0.00(+0.00%)
Mar 17, 2016
2.760
2.760
2.700
2.750
51,960
-0.01(-0.36%)
Mar 16, 2016
2.730
2.770
2.730
2.760
58,898
+0.05(+1.85%)
Mar 15, 2016
2.650
2.759
2.640
2.710
30,346
+0.06(+2.26%)
Mar 14, 2016
2.500
2.650
2.500
2.650
78,706
+0.15(+6.02%)
Mar 11, 2016
2.490
2.500
2.470
2.499
26,956
+0.04(+1.61%)
Mar 10, 2016
2.510
2.510
2.460
2.460
40,190
+0.03(+1.23%)
Mar 09, 2016
2.450
2.500
2.400
2.430
17,366
-0.05(-2.02%)
Mar 08, 2016
2.430
2.530
2.420
2.480
81,129
+0.00(+0.00%)
Mar 07, 2016
2.490
2.490
2.330
2.480
42,970
+0.06(+2.48%)
Mar 04, 2016
2.370
2.500
2.360
2.420
39,119
+0.02(+0.83%)
Mar 03, 2016
2.430
2.460
2.380
2.400
41,781
-0.01(-0.41%)
Mar 02, 2016
2.370
2.480
2.330
2.410
74,486
+0.06(+2.55%)
Mar 01, 2016
2.360
2.366
2.300
2.350
27,758
+0.03(+1.29%)
Feb 29, 2016
2.310
2.470
2.281
2.320
49,069
+0.02(+0.87%)
Feb 26, 2016
2.350
2.350
2.250
2.300
13,711
-0.01(-0.43%)
Feb 25, 2016
2.350
2.350
2.280
2.310
13,407
-0.02(-0.86%)
Feb 24, 2016
2.338
2.400
2.310
2.330
25,240
+0.02(+0.87%)
Feb 23, 2016
2.360
2.360
2.250
2.310
33,936
-0.04(-1.70%)
Feb 22, 2016
2.250
2.440
2.230
2.350
39,401
+0.10(+4.44%)
Feb 19, 2016
2.270
2.300
2.230
2.250
15,179
-0.01(-0.44%)
Feb 18, 2016
2.350
2.350
2.260
2.260
23,051
-0.11(-4.64%)
Feb 17, 2016
2.290
2.490
2.260
2.370
67,853
+0.13(+5.80%)
Feb 16, 2016
2.190
2.300
2.150
2.240
33,035
+0.10(+4.67%)
Feb 12, 2016
2.120
2.140
2.140
2.140
46,500
+0.07(+3.38%)
Feb 11, 2016
2.100
2.180
2.080
2.070
41,819
-0.09(-4.17%)
Feb 10, 2016
2.150
2.320
2.130
2.160
33,030
-0.01(-0.46%)
Feb 09, 2016
2.210
2.220
2.120
2.170
26,801
-0.10(-4.41%)
Feb 08, 2016
2.340
2.340
2.150
2.270
120,183
-0.06(-2.58%)
Feb 05, 2016
2.370
2.454
2.330
2.330
22,478
-0.04(-1.69%)
Feb 04, 2016
2.360
2.430
2.320
2.370
27,368
+0.01(+0.42%)
Feb 03, 2016
2.480
2.480
2.320
2.360
60,196
-0.13(-5.22%)
Feb 02, 2016
2.550
2.550
2.430
2.490
67,785
-0.03(-1.19%)
Feb 01, 2016
2.490
2.550
2.490
2.520
61,593
+0.05(+2.02%)
Jan 29, 2016
2.490
2.550
2.430
2.470
118,989
+0.04(+1.65%)
Jan 28, 2016
2.350
2.490
2.310
2.430
206,795
+0.16(+7.05%)
Jan 27, 2016
2.290
2.309
2.240
2.270
59,148
+0.00(+0.00%)
Jan 26, 2016
2.290
2.290
2.121
2.270
43,823
+0.02(+0.89%)
Jan 25, 2016
2.300
2.300
1.970
2.250
64,645
+0.01(+0.45%)
Jan 22, 2016
2.220
2.300
2.209
2.240
64,529
+0.03(+1.36%)
Jan 21, 2016
2.250
2.290
2.070
2.210
182,036
+0.04(+1.84%)
Jan 20, 2016
2.000
2.170
1.920
2.170
203,058
+0.17(+8.50%)
Jan 19, 2016
2.050
2.120
1.980
2.000
177,688
-0.08(-3.85%)
Jan 15, 2016
2.150
2.080
2.080
2.080
156,900
-0.06(-2.80%)
Jan 14, 2016
1.990
2.350
1.920
2.140
280,035
+0.22(+11.46%)
Jan 13, 2016
2.360
2.387
1.900
1.920
360,326
-0.30(-13.51%)
Jan 12, 2016
2.520
2.570
2.200
2.220
241,476
-0.17(-7.11%)
Jan 11, 2016
2.900
2.900
2.350
2.390
753,680
-0.69(-22.40%)
Jan 08, 2016
3.240
3.250
2.990
3.080
520,943
+0.17(+5.84%)
Jan 07, 2016
2.890
3.030
2.890
2.910
92,382
-0.09(-3.00%)
Jan 06, 2016
3.100
3.130
2.910
3.000
153,090
-0.08(-2.76%)
Jan 05, 2016
2.990
3.090
2.920
3.085
193,374
+0.13(+4.58%)
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.