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
Macy's
(NY:
M
)
19.26
+0.53 (+2.83%)
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 (%)
Dec 31, 2020
10.23
10.23
10.23
36,630,732
-0.71(-6.48%)
Dec 30, 2020
10.46
11.00
10.41
10.94
36,630,732
+0.47(+4.52%)
Dec 29, 2020
10.67
10.72
9.982
10.46
33,458,628
-0.14(-1.29%)
Dec 28, 2020
9.818
10.95
9.763
10.60
42,179,788
+0.83(+8.46%)
Dec 24, 2020
10.10
10.16
9.682
9.773
13,558,923
-0.35(-3.41%)
Dec 23, 2020
9.363
10.17
9.318
10.12
27,963,012
+0.91(+9.87%)
Dec 22, 2020
9.609
9.709
9.154
9.209
20,487,290
-0.30(-3.15%)
Dec 21, 2020
9.373
9.727
9.291
9.509
22,745,574
+0.03(+0.29%)
Dec 18, 2020
9.863
9.909
9.391
9.482
27,059,764
+0.01(+0.10%)
Dec 17, 2020
9.373
9.527
9.163
9.473
18,529,598
+0.13(+1.36%)
Dec 16, 2020
9.809
9.973
9.273
9.345
25,010,328
-0.42(-4.28%)
Dec 15, 2020
9.482
9.791
9.373
9.763
20,421,864
+0.37(+3.97%)
Dec 14, 2020
10.20
10.38
9.391
9.391
28,695,006
-0.68(-6.77%)
Dec 11, 2020
10.49
10.55
9.945
10.07
27,678,744
-0.56(-5.30%)
Dec 10, 2020
10.34
10.72
10.23
10.64
24,561,124
+0.03(+0.26%)
Dec 09, 2020
10.70
10.75
10.32
10.61
26,610,994
+0.14(+1.30%)
Dec 08, 2020
10.50
10.92
10.43
10.47
26,473,788
-0.14(-1.28%)
Dec 07, 2020
10.71
11.12
10.44
10.61
34,468,548
-0.05(-0.43%)
Dec 04, 2020
10.36
10.69
10.28
10.65
25,706,964
+0.45(+4.36%)
Dec 03, 2020
10.01
10.55
9.982
10.21
34,405,176
+0.25(+2.46%)
Dec 02, 2020
9.373
10.06
9.182
9.963
29,598,162
+0.51(+5.38%)
Dec 01, 2020
9.291
9.745
9.291
9.454
37,660,696
+0.17(+1.86%)
Nov 30, 2020
9.682
9.800
9.045
9.282
57,254,088
-0.58(-5.90%)
Nov 27, 2020
9.718
9.927
9.609
9.863
26,845,482
-0.14(-1.36%)
Nov 25, 2020
9.563
10.36
9.400
10.000
59,818,280
+0.13(+1.29%)
Nov 24, 2020
10.04
10.19
9.663
9.873
63,565,036
+0.41(+4.32%)
Nov 23, 2020
8.500
9.773
8.473
9.463
79,355,968
+1.24(+15.03%)
Nov 20, 2020
8.300
8.600
8.136
8.227
32,370,098
-0.12(-1.42%)
Nov 19, 2020
7.745
8.400
7.327
8.345
70,936,008
+0.17(+2.11%)
Nov 18, 2020
8.127
8.418
7.900
8.173
54,016,880
+0.17(+2.16%)
Nov 17, 2020
7.173
8.073
7.036
8.000
56,223,608
+0.71(+9.73%)
Nov 16, 2020
7.164
7.309
6.745
7.291
42,511,652
+0.60(+8.97%)
Nov 13, 2020
6.427
6.709
6.336
6.691
27,792,376
+0.34(+5.29%)
Nov 12, 2020
6.554
6.673
6.264
6.354
27,563,502
-0.38(-5.67%)
Nov 11, 2020
7.136
7.164
6.709
6.736
24,866,642
-0.31(-4.39%)
Nov 10, 2020
6.982
7.345
6.936
7.045
34,222,232
+0.05(+0.65%)
Nov 09, 2020
7.336
7.954
6.682
7.000
62,385,976
+1.03(+17.20%)
Nov 06, 2020
5.864
6.273
5.818
5.973
26,560,138
+0.12(+2.02%)
Nov 05, 2020
5.727
6.054
5.700
5.854
22,259,472
+0.16(+2.88%)
Nov 04, 2020
5.909
5.918
5.654
5.691
26,149,814
-0.30(-5.01%)
Nov 03, 2020
5.591
6.045
5.591
5.991
29,213,684
+0.46(+8.39%)
Nov 02, 2020
5.654
5.700
5.473
5.527
19,889,856
-0.12(-2.09%)
Oct 30, 2020
5.654
5.750
5.509
5.645
16,253,965
+0.01(+0.16%)
Oct 29, 2020
5.554
5.709
5.464
5.636
16,264,837
+0.08(+1.47%)
Oct 28, 2020
5.709
5.800
5.500
5.554
20,731,202
-0.31(-5.27%)
Oct 27, 2020
6.091
6.173
5.818
5.864
17,119,610
-0.27(-4.44%)
Oct 26, 2020
6.445
6.527
5.991
6.136
23,592,190
-0.44(-6.64%)
Oct 23, 2020
6.382
6.604
6.245
6.573
25,643,272
+0.20(+3.14%)
Oct 22, 2020
5.873
6.373
5.873
6.373
27,633,790
+0.45(+7.52%)
Oct 21, 2020
5.782
5.936
5.591
5.927
26,497,254
+0.16(+2.84%)
Oct 20, 2020
5.591
5.882
5.591
5.764
27,675,916
+0.22(+3.93%)
Oct 19, 2020
5.636
5.700
5.491
5.545
15,366,432
-0.05(-0.97%)
Oct 16, 2020
5.745
5.754
5.582
5.600
16,470,119
-0.10(-1.75%)
Oct 15, 2020
5.473
5.709
5.454
5.700
14,457,832
+0.14(+2.45%)
Oct 14, 2020
5.600
5.682
5.554
5.564
13,406,761
-0.01(-0.16%)
Oct 13, 2020
5.627
5.645
5.464
5.573
16,094,461
-0.07(-1.29%)
Oct 12, 2020
5.754
6.000
5.627
5.645
27,153,016
-0.02(-0.32%)
Oct 09, 2020
5.818
5.864
5.582
5.664
21,249,364
-0.05(-0.95%)
Oct 08, 2020
5.473
5.745
5.436
5.718
23,400,918
+0.30(+5.54%)
Oct 07, 2020
5.391
5.536
5.327
5.418
19,738,856
+0.14(+2.58%)
Oct 06, 2020
5.582
5.618
5.245
5.282
24,925,828
-0.23(-4.13%)
Oct 05, 2020
5.518
5.636
5.454
5.509
16,059,922
+0.05(+0.83%)
Oct 02, 2020
5.100
5.489
5.064
5.464
24,403,884
+0.15(+2.91%)
Oct 01, 2020
5.209
5.445
5.173
5.309
23,730,750
+0.13(+2.46%)
Sep 30, 2020
5.182
5.373
5.173
5.182
24,450,642
+0.03(+0.53%)
Sep 29, 2020
5.436
5.445
5.091
5.154
31,969,588
-0.26(-4.87%)
Sep 28, 2020
5.564
5.664
5.409
5.418
24,225,916
-0.06(-1.16%)
Sep 25, 2020
5.482
5.564
5.409
5.482
19,105,540
+0.00(+0.00%)
Sep 24, 2020
5.554
5.645
5.354
5.482
22,565,292
-0.07(-1.31%)
Sep 23, 2020
5.754
5.891
5.554
5.554
19,853,764
-0.15(-2.55%)
Sep 22, 2020
5.800
5.809
5.582
5.700
23,994,016
-0.04(-0.63%)
Sep 21, 2020
5.973
6.000
5.673
5.736
27,583,372
-0.41(-6.66%)
Sep 18, 2020
6.245
6.291
6.118
6.145
24,946,412
-0.09(-1.46%)
Sep 17, 2020
6.264
6.427
6.218
6.236
13,839,014
-0.11(-1.72%)
Sep 16, 2020
6.273
6.491
6.136
6.345
22,844,380
+0.10(+1.60%)
Sep 15, 2020
6.600
6.636
6.236
6.245
25,806,208
-0.30(-4.58%)
Sep 14, 2020
6.473
6.618
6.409
6.545
15,059,080
+0.14(+2.13%)
Sep 11, 2020
6.727
6.745
6.336
6.409
22,071,406
-0.32(-4.73%)
Sep 10, 2020
6.873
7.091
6.727
6.727
19,495,172
-0.14(-1.99%)
Sep 09, 2020
6.954
6.954
6.691
6.864
22,038,784
-0.06(-0.92%)
Sep 08, 2020
6.845
7.245
6.618
6.927
35,097,084
-0.03(-0.39%)
Sep 04, 2020
6.964
7.100
6.664
6.954
40,347,644
+0.04(+0.53%)
Sep 03, 2020
6.436
7.254
6.427
6.918
88,605,448
+0.57(+9.03%)
Sep 02, 2020
6.773
7.082
6.164
6.345
93,710,552
-0.03(-0.43%)
Sep 01, 2020
6.254
6.500
6.145
6.373
28,300,558
+0.04(+0.57%)
Aug 31, 2020
6.309
6.364
6.091
6.336
27,317,216
+0.02(+0.29%)
Aug 28, 2020
6.054
6.354
5.991
6.318
21,698,830
+0.30(+4.98%)
Aug 27, 2020
5.964
6.136
5.927
6.018
24,682,886
+0.10(+1.69%)
Aug 26, 2020
5.909
6.154
5.900
5.918
18,830,866
-0.05(-0.91%)
Aug 25, 2020
6.082
6.118
5.773
5.973
19,935,574
-0.04(-0.61%)
Aug 24, 2020
5.791
6.018
5.700
6.009
26,514,046
+0.32(+5.59%)
Aug 21, 2020
5.718
5.827
5.636
5.691
18,344,218
-0.02(-0.32%)
Aug 20, 2020
5.818
5.991
5.709
5.709
24,182,716
-0.22(-3.68%)
Aug 19, 2020
5.936
6.182
5.864
5.927
20,271,326
-0.03(-0.46%)
Aug 18, 2020
6.264
6.264
5.836
5.954
48,344,536
-0.55(-8.39%)
Aug 17, 2020
6.554
6.636
6.200
6.500
25,329,606
-0.04(-0.56%)
Aug 14, 2020
6.354
7.045
6.291
6.536
49,489,116
+0.20(+3.16%)
Aug 13, 2020
6.327
6.400
6.245
6.336
16,958,134
-0.14(-2.11%)
Aug 12, 2020
6.518
6.627
6.154
6.473
25,370,284
+0.08(+1.28%)
Aug 11, 2020
6.709
6.964
6.318
6.391
33,193,574
-0.10(-1.54%)
Aug 10, 2020
6.054
6.626
6.000
6.491
31,910,842
+0.47(+7.85%)
Aug 07, 2020
5.636
6.082
5.591
6.018
27,892,808
+0.35(+6.09%)
Aug 06, 2020
5.809
5.836
5.654
5.673
17,899,948
-0.15(-2.50%)
Aug 05, 2020
5.654
5.991
5.645
5.818
30,551,068
+0.25(+4.40%)
Aug 04, 2020
5.500
5.691
5.482
5.573
19,793,056
+0.03(+0.49%)
Aug 03, 2020
5.545
5.636
5.291
5.545
24,216,006
+0.04(+0.66%)
Jul 31, 2020
5.691
5.745
5.454
5.509
25,342,528
-0.15(-2.57%)
Jul 30, 2020
5.773
5.864
5.618
5.654
20,655,416
-0.25(-4.16%)
Jul 29, 2020
5.873
6.109
5.836
5.900
24,762,238
+0.05(+0.93%)
Jul 28, 2020
5.636
5.954
5.591
5.845
26,379,098
+0.20(+3.54%)
Jul 27, 2020
5.854
5.854
5.564
5.645
28,766,226
-0.22(-3.72%)
Jul 24, 2020
5.954
6.091
5.827
5.864
20,785,926
-0.20(-3.30%)
Jul 23, 2020
5.791
6.173
5.745
6.064
32,487,408
+0.19(+3.25%)
Jul 22, 2020
5.900
5.973
5.736
5.873
47,096,432
-0.31(-5.00%)
Jul 21, 2020
5.891
6.382
5.836
6.182
36,445,120
+0.35(+6.08%)
Jul 20, 2020
5.991
6.064
5.782
5.827
22,263,034
-0.22(-3.61%)
Jul 17, 2020
6.254
6.276
6.041
6.045
17,961,302
-0.22(-3.48%)
Jul 16, 2020
6.309
6.491
6.082
6.264
23,504,108
-0.29(-4.44%)
Jul 15, 2020
6.236
6.573
6.227
6.554
35,778,404
+0.44(+7.13%)
Jul 14, 2020
5.873
6.164
5.809
6.118
28,461,006
+0.15(+2.44%)
Jul 13, 2020
6.127
6.200
5.845
5.973
35,432,176
-0.18(-2.95%)
Jul 10, 2020
5.954
6.236
5.873
6.154
22,571,694
+0.13(+2.11%)
Jul 09, 2020
6.100
6.191
5.845
6.027
33,949,308
-0.21(-3.35%)
Jul 08, 2020
5.991
6.236
5.836
6.236
31,146,476
+0.27(+4.57%)
Jul 07, 2020
5.900
6.236
5.782
5.964
33,827,076
-0.05(-0.76%)
Jul 06, 2020
6.282
6.345
5.945
6.009
30,661,670
-0.17(-2.79%)
Jul 02, 2020
6.127
6.264
5.918
6.182
35,224,204
+0.20(+3.34%)
Jul 01, 2020
6.236
6.518
5.809
5.982
50,572,640
-0.27(-4.36%)
Jun 30, 2020
6.000
6.309
5.782
6.254
39,112,264
+0.24(+3.93%)
Jun 29, 2020
5.527
6.036
5.418
6.018
40,760,532
+0.55(+9.97%)
Jun 26, 2020
5.845
5.982
5.454
5.473
70,147,992
-0.44(-7.38%)
Jun 25, 2020
5.945
6.100
5.782
5.909
36,451,456
-0.25(-4.13%)
Jun 24, 2020
6.318
6.445
5.927
6.164
39,121,788
-0.34(-5.17%)
Jun 23, 2020
6.454
6.545
6.309
6.500
28,822,670
+0.06(+0.99%)
Jun 22, 2020
6.245
6.500
6.173
6.436
31,584,210
+0.18(+2.91%)
Jun 19, 2020
6.718
6.727
6.182
6.254
59,370,024
-0.37(-5.62%)
Jun 18, 2020
6.391
6.736
6.291
6.627
28,553,134
+0.13(+1.96%)
Jun 17, 2020
6.818
6.982
6.500
6.500
40,529,612
-0.45(-6.41%)
Jun 16, 2020
7.427
7.482
6.836
6.945
75,454,048
+0.41(+6.26%)
Jun 15, 2020
6.273
6.682
6.127
6.536
46,526,620
-0.10(-1.51%)
Jun 12, 2020
6.718
6.791
6.364
6.636
52,036,096
+0.49(+7.99%)
Jun 11, 2020
6.373
6.927
6.000
6.145
77,577,256
-1.07(-14.86%)
Jun 10, 2020
7.764
7.809
7.091
7.218
81,309,232
-0.85(-10.48%)
Jun 09, 2020
9.418
9.509
7.964
8.064
146,329,056
-0.62(-7.12%)
Jun 08, 2020
8.509
8.700
8.273
8.682
76,907,616
+0.71(+8.89%)
Jun 05, 2020
8.545
8.727
7.891
7.973
83,727,152
+0.51(+6.82%)
Jun 04, 2020
7.045
7.718
6.773
7.464
85,856,048
+0.32(+4.45%)
Jun 03, 2020
6.554
7.227
6.473
7.145
72,373,664
+0.82(+12.93%)
Jun 02, 2020
5.836
6.400
5.727
6.327
69,890,864
+0.54(+9.26%)
Jun 01, 2020
5.627
6.027
5.609
5.791
47,867,784
+0.01(+0.16%)
May 29, 2020
5.918
6.136
5.691
5.782
58,156,924
-0.43(-6.88%)
May 28, 2020
6.964
7.000
6.154
6.209
81,216,096
-0.50(-7.45%)
May 27, 2020
6.118
6.800
6.054
6.709
107,525,952
+1.10(+19.61%)
May 26, 2020
5.009
5.718
4.991
5.609
71,384,936
+0.87(+18.43%)
May 22, 2020
4.836
4.964
4.664
4.736
39,029,712
-0.15(-2.98%)
May 21, 2020
4.518
4.945
4.464
4.882
60,624,408
+0.27(+5.92%)
May 20, 2020
4.718
4.727
4.564
4.609
31,972,310
+0.00(+0.00%)
May 19, 2020
4.845
4.891
4.573
4.609
42,610,208
-0.32(-6.46%)
May 18, 2020
5.045
5.182
4.773
4.927
39,234,228
+0.10(+2.07%)
May 15, 2020
4.400
4.916
4.364
4.827
40,323,552
+0.27(+5.99%)
May 14, 2020
4.409
4.636
4.227
4.554
38,086,220
-0.01(-0.20%)
May 13, 2020
4.564
4.609
4.382
4.564
36,802,004
+0.03(+0.60%)
May 12, 2020
4.854
4.936
4.536
4.536
36,090,204
-0.25(-5.31%)
May 11, 2020
4.909
5.045
4.691
4.791
29,547,192
-0.09(-1.86%)
May 08, 2020
4.782
4.882
4.718
4.882
27,937,578
+0.26(+5.71%)
May 07, 2020
4.664
4.836
4.609
4.618
29,886,964
+0.08(+1.80%)
May 06, 2020
4.736
4.809
4.473
4.536
29,527,578
-0.15(-3.29%)
May 05, 2020
4.918
5.136
4.682
4.691
31,553,120
-0.10(-2.09%)
May 04, 2020
4.664
4.936
4.509
4.791
32,204,036
-0.08(-1.68%)
May 01, 2020
5.127
5.227
4.827
4.873
38,153,220
-0.45(-8.53%)
Apr 30, 2020
5.454
5.454
5.073
5.327
52,829,200
-0.19(-3.46%)
Apr 29, 2020
5.818
5.909
5.427
5.518
49,584,300
+0.07(+1.34%)
Apr 28, 2020
5.382
5.754
5.209
5.445
62,792,044
+0.45(+8.91%)
Apr 27, 2020
4.654
5.127
4.545
5.000
37,094,328
+0.44(+9.56%)
Apr 24, 2020
4.500
4.650
4.327
4.564
33,090,170
+0.12(+2.66%)
Apr 23, 2020
4.354
4.627
4.345
4.445
36,910,064
+0.06(+1.45%)
Apr 22, 2020
4.882
4.891
4.318
4.382
49,483,724
-0.36(-7.66%)
Apr 21, 2020
4.636
4.800
4.536
4.745
31,185,996
-0.08(-1.69%)
Apr 20, 2020
5.191
5.264
4.773
4.827
36,117,164
-0.55(-10.30%)
Apr 17, 2020
5.491
5.723
5.254
5.382
31,790,500
+0.15(+2.78%)
Apr 16, 2020
5.273
5.327
5.127
5.236
21,477,182
+0.03(+0.52%)
Apr 15, 2020
5.164
5.345
5.018
5.209
28,769,020
-0.43(-7.58%)
Apr 14, 2020
5.845
5.891
5.345
5.636
31,868,258
+0.04(+0.65%)
Apr 13, 2020
6.073
6.136
5.418
5.600
37,185,284
-0.45(-7.51%)
Apr 09, 2020
5.927
6.523
5.854
6.054
56,835,908
+0.59(+10.82%)
Apr 08, 2020
5.464
5.773
5.382
5.464
30,826,778
+0.09(+1.69%)
Apr 07, 2020
5.654
6.264
5.109
5.373
54,802,164
+0.25(+4.97%)
Apr 06, 2020
4.673
5.164
4.654
5.118
44,182,532
+0.75(+17.05%)
Apr 03, 2020
4.118
4.423
4.000
4.373
109,506,824
+0.33(+8.09%)
Apr 02, 2020
4.091
4.718
3.982
4.045
46,045,488
+0.02(+0.45%)
Apr 01, 2020
4.282
4.436
3.982
4.027
48,995,444
-0.44(-9.78%)
Mar 31, 2020
4.827
4.891
4.391
4.464
39,295,588
-0.42(-8.57%)
Mar 30, 2020
4.936
5.127
4.545
4.882
27,018,884
-0.15(-2.89%)
Mar 27, 2020
5.100
5.182
4.782
5.027
28,757,202
-0.37(-6.90%)
Mar 26, 2020
6.000
6.473
5.345
5.400
43,046,244
-0.61(-10.14%)
Mar 25, 2020
5.591
6.218
4.727
6.009
45,088,740
+0.86(+16.78%)
Mar 24, 2020
4.700
5.364
4.600
5.145
62,077,504
+0.77(+17.67%)
Mar 23, 2020
5.400
5.400
4.300
4.373
50,381,032
-1.10(-20.10%)
Mar 20, 2020
6.200
6.545
5.454
5.473
27,687,434
-0.61(-10.01%)
Mar 19, 2020
5.545
6.373
5.182
6.082
20,804,038
+0.45(+7.90%)
Mar 18, 2020
5.591
5.809
5.054
5.636
23,086,514
-0.45(-7.46%)
Mar 17, 2020
6.182
6.236
5.454
6.091
31,692,354
-0.01(-0.15%)
Mar 16, 2020
6.145
6.564
5.909
6.100
24,140,572
-1.20(-16.44%)
Mar 13, 2020
7.245
7.382
6.618
7.300
26,003,088
+0.59(+8.81%)
Mar 12, 2020
7.545
7.582
6.554
6.709
34,352,588
-1.57(-19.01%)
Mar 11, 2020
8.773
8.773
8.092
8.284
31,819,678
-0.75(-8.31%)
Mar 10, 2020
9.567
9.890
8.598
9.035
20,922,646
-0.07(-0.77%)
Mar 09, 2020
9.253
9.585
8.747
9.104
24,990,876
-0.93(-9.23%)
Mar 06, 2020
9.759
10.40
9.611
10.03
27,368,652
-0.08(-0.78%)
Mar 05, 2020
10.66
10.88
10.04
10.11
25,600,232
-0.94(-8.53%)
Mar 04, 2020
11.09
11.21
10.74
11.05
24,382,848
+0.01(+0.08%)
Mar 03, 2020
11.38
11.76
10.82
11.04
22,842,398
-0.30(-2.62%)
Mar 02, 2020
11.61
11.62
10.85
11.34
23,763,914
-0.21(-1.81%)
Feb 28, 2020
10.88
11.62
10.83
11.55
24,404,330
+0.29(+2.56%)
Feb 27, 2020
11.43
11.79
10.86
11.26
25,702,176
-0.60(-5.08%)
Feb 26, 2020
12.83
12.97
11.79
11.86
29,196,290
-0.88(-6.92%)
Feb 25, 2020
13.67
13.89
12.67
12.74
28,437,272
-0.74(-5.50%)
Feb 24, 2020
13.69
13.69
13.31
13.49
14,404,810
-0.68(-4.81%)
Feb 21, 2020
14.37
14.53
14.12
14.17
9,306,064
-0.36(-2.46%)
Feb 20, 2020
14.14
14.54
14.12
14.53
10,308,908
+0.31(+2.15%)
Feb 19, 2020
13.97
14.27
13.84
14.22
10,184,647
+0.19(+1.37%)
Feb 18, 2020
14.50
14.54
13.86
14.03
14,338,236
-0.52(-3.60%)
Feb 14, 2020
14.58
14.74
14.49
14.55
6,369,465
-0.06(-0.42%)
Feb 13, 2020
14.77
14.77
14.40
14.61
8,404,735
-0.23(-1.53%)
Feb 12, 2020
14.38
14.92
14.34
14.84
13,778,911
+0.56(+3.91%)
Feb 11, 2020
14.28
14.32
14.08
14.28
7,705,959
+0.11(+0.80%)
Feb 10, 2020
14.32
14.47
14.12
14.17
8,051,997
-0.15(-1.04%)
Feb 07, 2020
14.70
14.75
14.27
14.32
9,974,056
-0.48(-3.24%)
Feb 06, 2020
15.28
15.42
14.79
14.80
14,082,158
-0.44(-2.87%)
Feb 05, 2020
14.58
15.26
14.53
15.23
27,999,828
+0.86(+5.95%)
Feb 04, 2020
14.54
14.89
14.36
14.38
18,001,078
+0.01(+0.06%)
Feb 03, 2020
13.96
14.63
13.87
14.37
18,336,394
+0.45(+3.20%)
Jan 31, 2020
14.62
14.62
13.77
13.92
19,083,078
-0.77(-5.23%)
Jan 30, 2020
14.52
14.72
14.46
14.69
9,652,032
-0.03(-0.24%)
Jan 29, 2020
14.80
14.99
14.71
14.73
9,029,210
+0.00(+0.00%)
Jan 28, 2020
14.46
14.79
14.28
14.73
12,175,410
+0.43(+2.99%)
Jan 27, 2020
14.32
14.45
14.18
14.30
8,783,986
-0.35(-2.38%)
Jan 24, 2020
14.91
14.94
14.55
14.65
9,473,892
-0.25(-1.70%)
Jan 23, 2020
14.94
14.99
14.56
14.90
7,319,899
-0.07(-0.47%)
Jan 22, 2020
14.99
15.19
14.87
14.97
10,112,949
+0.14(+0.94%)
Jan 21, 2020
15.35
15.35
14.80
14.83
14,627,033
-0.51(-3.30%)
Jan 17, 2020
15.34
15.43
15.23
15.34
8,005,707
+0.03(+0.23%)
Jan 16, 2020
15.25
15.36
15.08
15.30
10,324,992
+0.10(+0.63%)
Jan 15, 2020
15.45
15.50
15.12
15.21
12,615,985
-0.38(-2.46%)
Jan 14, 2020
15.63
15.76
15.49
15.59
11,835,566
-0.02(-0.11%)
Jan 13, 2020
15.52
15.70
15.32
15.61
12,750,764
+0.06(+0.39%)
Jan 10, 2020
15.39
15.55
15.25
15.55
13,049,041
+0.09(+0.56%)
Jan 09, 2020
15.91
15.91
15.15
15.46
21,038,610
-0.34(-2.16%)
Jan 08, 2020
15.77
16.21
15.31
15.80
40,964,412
+0.43(+2.78%)
Jan 07, 2020
15.19
15.51
15.08
15.37
22,818,402
+0.45(+2.98%)
Jan 06, 2020
14.42
15.07
14.40
14.93
23,202,386
+0.50(+3.45%)
Jan 03, 2020
14.25
14.50
14.15
14.43
13,796,535
+0.01(+0.06%)
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.