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
Baozun Inc ADR
(NQ:
BZUN
)
2.670
-0.110 (-3.96%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 28, 2017
14.18
14.71
14.18
14.38
240,191
+0.03(+0.21%)
Feb 27, 2017
14.48
14.52
14.15
14.35
131,628
-0.13(-0.90%)
Feb 24, 2017
14.08
14.85
13.87
14.48
448,859
+0.30(+2.12%)
Feb 23, 2017
15.41
15.41
13.93
14.18
843,901
-1.24(-8.04%)
Feb 22, 2017
16.00
16.19
14.67
15.42
2,050,601
-0.47(-2.96%)
Feb 21, 2017
14.98
16.20
14.98
15.89
1,076,365
+0.94(+6.29%)
Feb 17, 2017
14.95
14.95
14.95
0
-0.50(-3.24%)
Feb 16, 2017
15.35
15.59
15.20
15.45
429,410
+0.11(+0.72%)
Feb 15, 2017
15.38
15.46
15.21
15.34
296,532
-0.04(-0.26%)
Feb 14, 2017
15.27
15.47
15.04
15.38
432,019
+0.18(+1.18%)
Feb 13, 2017
15.11
15.31
14.93
15.20
354,581
+0.19(+1.27%)
Feb 10, 2017
14.44
15.40
14.44
15.01
502,356
+0.08(+0.54%)
Feb 09, 2017
14.55
15.00
14.50
14.93
417,368
+0.48(+3.32%)
Feb 08, 2017
14.46
14.91
13.82
14.45
843,564
+0.07(+0.49%)
Feb 07, 2017
14.20
15.00
14.12
14.38
723,743
+0.13(+0.91%)
Feb 06, 2017
13.64
14.36
13.54
14.25
331,800
+0.68(+5.01%)
Feb 03, 2017
13.20
13.80
13.08
13.57
229,509
+0.43(+3.27%)
Feb 02, 2017
13.23
13.37
13.09
13.14
119,073
-0.06(-0.45%)
Feb 01, 2017
13.22
13.45
13.08
13.20
91,700
+0.09(+0.69%)
Jan 31, 2017
12.91
13.19
12.83
13.11
161,623
-0.06(-0.46%)
Jan 30, 2017
13.35
13.41
13.13
13.17
211,626
-0.23(-1.72%)
Jan 27, 2017
13.37
13.61
13.02
13.40
400,895
+0.08(+0.60%)
Jan 26, 2017
13.93
13.93
13.32
13.32
353,547
-0.60(-4.31%)
Jan 25, 2017
13.99
14.30
13.71
13.92
451,381
+0.02(+0.14%)
Jan 24, 2017
13.97
14.36
13.69
13.90
474,363
+0.34(+2.51%)
Jan 23, 2017
13.62
13.86
13.38
13.56
547,854
-0.07(-0.51%)
Jan 20, 2017
13.65
13.80
13.50
13.63
450,408
+0.05(+0.37%)
Jan 19, 2017
13.41
13.76
13.38
13.58
302,101
+0.22(+1.65%)
Jan 18, 2017
13.42
13.54
13.04
13.36
309,660
-0.05(-0.37%)
Jan 17, 2017
13.89
13.98
13.20
13.41
326,525
-0.53(-3.80%)
Jan 13, 2017
13.94
13.94
13.94
0
+0.14(+1.01%)
Jan 12, 2017
13.55
13.90
13.39
13.80
572,402
+0.19(+1.40%)
Jan 11, 2017
13.12
14.03
13.12
13.61
860,260
+0.48(+3.66%)
Jan 10, 2017
11.92
13.37
11.92
13.13
1,233,312
+1.45(+12.41%)
Jan 09, 2017
11.71
11.95
11.43
11.68
321,739
+0.00(+0.00%)
Jan 06, 2017
11.56
11.73
11.17
11.68
269,982
+0.08(+0.69%)
Jan 05, 2017
11.32
11.80
11.07
11.60
645,076
+0.30(+2.65%)
Jan 04, 2017
11.53
11.61
11.09
11.30
778,230
-0.10(-0.88%)
Jan 03, 2017
12.05
12.10
11.22
11.40
500,773
-0.67(-5.55%)
Dec 30, 2016
12.07
12.07
12.07
0
+0.90(+8.06%)
Dec 29, 2016
11.40
11.51
10.87
11.17
797,611
-0.25(-2.19%)
Dec 28, 2016
11.54
11.75
11.30
11.42
310,930
-0.18(-1.55%)
Dec 27, 2016
11.89
11.89
11.56
11.60
191,443
-0.33(-2.77%)
Dec 23, 2016
11.93
11.93
11.93
0
-0.14(-1.16%)
Dec 22, 2016
12.25
12.40
11.98
12.07
806,911
-0.18(-1.47%)
Dec 21, 2016
12.26
12.43
12.14
12.25
268,967
-0.10(-0.81%)
Dec 20, 2016
12.50
12.68
12.07
12.35
313,488
-0.04(-0.32%)
Dec 19, 2016
12.92
12.97
12.31
12.39
492,243
-0.37(-2.90%)
Dec 16, 2016
12.44
12.84
12.24
12.76
927,997
+0.40(+3.24%)
Dec 15, 2016
12.22
12.50
12.18
12.36
539,591
+0.11(+0.90%)
Dec 14, 2016
12.05
12.26
11.76
12.25
481,732
+0.23(+1.91%)
Dec 13, 2016
11.87
12.22
11.86
12.02
569,052
+0.19(+1.61%)
Dec 12, 2016
12.18
12.27
11.45
11.83
589,603
-0.40(-3.27%)
Dec 09, 2016
12.53
12.65
12.00
12.23
867,149
-0.29(-2.32%)
Dec 08, 2016
12.29
12.65
11.90
12.52
2,894,494
-0.45(-3.47%)
Dec 07, 2016
12.80
13.58
12.80
12.97
587,320
+0.09(+0.70%)
Dec 06, 2016
13.40
13.71
12.82
12.88
492,663
-0.70(-5.15%)
Dec 05, 2016
14.05
14.15
13.53
13.58
310,098
-0.60(-4.23%)
Dec 02, 2016
14.10
14.49
13.75
14.18
385,830
+0.05(+0.39%)
Dec 01, 2016
15.09
15.35
14.02
14.12
747,599
-0.96(-6.39%)
Nov 30, 2016
15.50
15.62
15.07
15.09
202,063
-0.26(-1.69%)
Nov 29, 2016
15.31
15.44
15.10
15.35
434,611
+0.09(+0.59%)
Nov 28, 2016
15.74
15.74
15.01
15.26
847,462
-0.75(-4.68%)
Nov 25, 2016
16.26
16.29
15.85
16.01
327,150
-0.19(-1.17%)
Nov 23, 2016
16.20
16.20
16.20
0
+0.21(+1.31%)
Nov 22, 2016
16.00
16.05
15.56
15.99
375,027
+0.01(+0.06%)
Nov 21, 2016
15.64
16.27
15.61
15.98
618,154
+0.37(+2.37%)
Nov 18, 2016
16.00
16.11
15.39
15.61
291,542
-0.41(-2.56%)
Nov 17, 2016
16.00
16.20
15.69
16.02
317,149
-0.03(-0.19%)
Nov 16, 2016
16.50
16.50
15.01
16.05
750,460
-0.64(-3.83%)
Nov 15, 2016
16.12
16.92
16.02
16.69
687,512
+0.81(+5.10%)
Nov 14, 2016
15.32
16.18
15.22
15.88
647,213
+0.75(+4.96%)
Nov 11, 2016
14.21
15.21
14.05
15.13
402,234
+0.74(+5.14%)
Nov 10, 2016
14.90
15.20
14.31
14.39
401,119
-0.42(-2.84%)
Nov 09, 2016
13.22
15.14
13.22
14.81
658,784
-0.14(-0.94%)
Nov 08, 2016
14.44
15.18
14.31
14.95
522,790
+0.52(+3.60%)
Nov 07, 2016
13.72
14.48
13.69
14.43
362,306
+0.94(+6.97%)
Nov 04, 2016
12.87
13.60
12.87
13.49
325,871
+0.49(+3.77%)
Nov 03, 2016
12.76
13.20
12.70
13.00
220,788
+0.08(+0.62%)
Nov 02, 2016
13.57
13.70
12.82
12.92
328,440
-0.34(-2.56%)
Nov 01, 2016
12.98
13.54
12.98
13.26
303,546
+0.02(+0.15%)
Oct 31, 2016
14.31
14.31
12.80
13.24
756,714
-1.08(-7.54%)
Oct 28, 2016
14.42
14.72
14.31
14.32
363,343
-0.16(-1.10%)
Oct 27, 2016
15.01
15.05
14.40
14.48
312,126
-0.45(-3.01%)
Oct 26, 2016
15.04
15.22
14.71
14.93
186,638
-0.12(-0.80%)
Oct 25, 2016
15.18
15.34
15.00
15.05
259,444
-0.07(-0.46%)
Oct 24, 2016
15.20
15.50
14.92
15.12
272,616
-0.03(-0.20%)
Oct 21, 2016
14.83
15.43
14.45
15.15
572,006
+0.23(+1.54%)
Oct 20, 2016
15.04
15.20
14.91
14.92
256,182
-0.24(-1.58%)
Oct 19, 2016
15.12
15.25
15.00
15.16
191,220
+0.05(+0.33%)
Oct 18, 2016
15.42
15.70
15.10
15.11
406,997
+0.07(+0.47%)
Oct 17, 2016
14.76
15.32
14.28
15.04
430,439
+0.08(+0.57%)
Oct 14, 2016
15.59
16.10
14.90
14.96
833,802
-0.48(-3.11%)
Oct 13, 2016
16.81
16.84
15.30
15.44
1,157,900
-1.67(-9.79%)
Oct 12, 2016
17.20
17.43
16.91
17.11
318,142
-0.01(-0.06%)
Oct 11, 2016
18.43
18.44
16.85
17.12
934,661
-1.38(-7.46%)
Oct 10, 2016
17.03
18.61
17.03
18.50
630,335
+1.42(+8.31%)
Oct 07, 2016
17.28
17.33
16.88
17.08
310,159
-0.12(-0.70%)
Oct 06, 2016
17.22
17.50
16.87
17.20
381,824
+0.01(+0.06%)
Oct 05, 2016
16.43
17.76
16.42
17.19
1,011,011
+0.77(+4.69%)
Oct 04, 2016
16.31
16.58
15.71
16.42
639,740
+0.27(+1.67%)
Oct 03, 2016
15.03
16.62
14.74
16.15
1,071,193
+1.06(+7.02%)
Sep 30, 2016
15.30
15.52
15.01
15.09
337,698
-0.22(-1.44%)
Sep 29, 2016
15.21
15.58
15.00
15.31
405,451
-0.05(-0.36%)
Sep 28, 2016
15.23
15.66
14.75
15.37
612,612
+0.13(+0.89%)
Sep 27, 2016
15.01
15.29
14.65
15.23
404,090
+0.24(+1.60%)
Sep 26, 2016
15.20
15.28
14.55
14.99
244,597
-0.42(-2.73%)
Sep 23, 2016
15.54
15.54
15.25
15.41
252,700
-0.08(-0.52%)
Sep 22, 2016
15.54
15.65
15.22
15.49
416,546
+0.09(+0.58%)
Sep 21, 2016
15.41
15.74
15.19
15.40
549,768
+0.42(+2.80%)
Sep 20, 2016
15.25
15.25
14.91
14.98
504,527
-0.23(-1.51%)
Sep 19, 2016
15.75
15.96
14.85
15.21
984,272
-0.42(-2.69%)
Sep 16, 2016
14.48
15.68
14.02
15.63
2,117,786
+1.20(+8.32%)
Sep 15, 2016
14.16
14.54
14.01
14.43
452,560
+0.35(+2.49%)
Sep 14, 2016
13.36
14.24
13.27
14.08
552,972
+0.67(+5.00%)
Sep 13, 2016
13.48
13.78
13.09
13.41
439,183
-0.26(-1.90%)
Sep 12, 2016
12.81
13.98
12.26
13.67
796,740
+0.52(+3.95%)
Sep 09, 2016
13.92
14.50
12.90
13.15
827,444
-0.67(-4.85%)
Sep 08, 2016
13.89
13.98
13.50
13.82
339,443
-0.13(-0.93%)
Sep 07, 2016
14.30
14.40
13.36
13.95
853,545
-0.22(-1.55%)
Sep 06, 2016
14.51
15.59
13.88
14.17
1,465,113
-0.44(-3.01%)
Sep 02, 2016
13.50
14.61
14.61
14.61
1,531,200
+1.16(+8.62%)
Sep 01, 2016
13.40
13.84
12.92
13.45
548,199
+0.26(+1.97%)
Aug 31, 2016
13.67
13.97
12.00
13.19
1,285,814
-0.24(-1.79%)
Aug 30, 2016
12.90
13.97
12.90
13.43
1,442,313
+0.78(+6.17%)
Aug 29, 2016
11.41
12.85
11.22
12.65
1,656,096
+1.43(+12.75%)
Aug 26, 2016
11.55
11.66
11.10
11.22
484,507
-0.36(-3.11%)
Aug 25, 2016
10.25
11.78
10.00
11.58
1,329,388
+1.38(+13.53%)
Aug 24, 2016
10.31
10.44
9.830
10.20
541,351
-0.28(-2.67%)
Aug 23, 2016
9.630
10.55
9.570
10.48
961,779
+0.98(+10.32%)
Aug 22, 2016
9.570
9.570
9.370
9.500
152,284
-0.01(-0.11%)
Aug 19, 2016
9.390
9.666
9.307
9.510
226,750
+0.17(+1.82%)
Aug 18, 2016
9.500
9.500
9.200
9.340
183,716
-0.23(-2.40%)
Aug 17, 2016
9.700
9.800
9.400
9.570
169,433
-0.03(-0.31%)
Aug 16, 2016
9.860
9.930
9.320
9.600
300,355
-0.30(-3.03%)
Aug 15, 2016
9.600
9.970
9.250
9.900
750,181
+0.47(+4.98%)
Aug 12, 2016
9.230
9.640
9.020
9.430
613,433
+0.00(+0.00%)
Aug 11, 2016
8.780
9.640
8.780
9.430
1,587,325
+0.82(+9.52%)
Aug 10, 2016
8.200
8.660
8.133
8.610
477,860
+0.46(+5.64%)
Aug 09, 2016
7.800
8.210
7.800
8.150
284,314
+0.33(+4.22%)
Aug 08, 2016
8.150
8.210
7.770
7.820
306,931
-0.39(-4.75%)
Aug 05, 2016
8.000
8.230
7.870
8.210
288,661
+0.33(+4.19%)
Aug 04, 2016
8.500
8.790
7.650
7.880
458,515
-0.49(-5.85%)
Aug 03, 2016
8.760
8.760
8.010
8.370
482,353
-0.22(-2.56%)
Aug 02, 2016
7.700
8.610
7.630
8.590
893,854
+1.17(+15.77%)
Aug 01, 2016
7.120
7.740
7.110
7.420
626,634
+0.35(+4.95%)
Jul 29, 2016
7.300
7.320
6.850
7.070
188,384
-0.22(-3.02%)
Jul 28, 2016
7.370
7.480
7.210
7.290
60,972
-0.05(-0.68%)
Jul 27, 2016
7.250
7.440
7.250
7.340
95,718
+0.06(+0.82%)
Jul 26, 2016
7.190
7.430
7.170
7.280
110,121
+0.14(+1.96%)
Jul 25, 2016
7.240
7.350
7.080
7.140
81,670
-0.06(-0.83%)
Jul 22, 2016
7.080
7.280
7.050
7.200
78,040
+0.11(+1.55%)
Jul 21, 2016
7.530
7.555
7.020
7.090
179,840
-0.40(-5.34%)
Jul 20, 2016
7.580
7.770
7.360
7.490
181,779
+0.00(+0.00%)
Jul 19, 2016
7.240
7.560
7.220
7.490
271,059
+0.23(+3.17%)
Jul 18, 2016
6.850
7.470
6.850
7.260
596,586
+0.33(+4.76%)
Jul 15, 2016
7.050
7.050
6.890
6.930
43,016
-0.07(-1.00%)
Jul 14, 2016
6.980
7.070
6.950
7.000
99,680
+0.10(+1.45%)
Jul 13, 2016
7.040
7.090
6.860
6.900
111,988
-0.09(-1.29%)
Jul 12, 2016
7.050
7.110
6.940
6.990
116,797
-0.01(-0.14%)
Jul 11, 2016
6.830
7.050
6.820
7.000
235,916
+0.23(+3.40%)
Jul 08, 2016
6.810
6.910
6.760
6.770
83,890
+0.02(+0.30%)
Jul 07, 2016
6.390
6.880
6.390
6.750
112,118
+0.43(+6.80%)
Jul 05, 2016
6.540
6.540
6.170
6.320
149,797
-0.33(-4.96%)
Jul 01, 2016
6.510
6.650
6.650
6.650
94,000
+0.16(+2.47%)
Jun 30, 2016
6.300
6.500
6.214
6.490
49,929
+0.08(+1.25%)
Jun 29, 2016
6.410
6.500
6.360
6.410
38,404
+0.08(+1.26%)
Jun 28, 2016
6.170
6.415
6.170
6.330
88,528
+0.17(+2.76%)
Jun 27, 2016
6.400
6.470
6.019
6.160
158,394
-0.23(-3.60%)
Jun 24, 2016
6.630
6.770
6.320
6.390
199,338
-0.59(-8.45%)
Jun 23, 2016
6.920
7.090
6.910
6.980
95,747
+0.09(+1.31%)
Jun 22, 2016
6.849
7.080
6.830
6.890
107,360
-0.04(-0.58%)
Jun 21, 2016
6.970
7.090
6.800
6.930
194,915
+0.01(+0.14%)
Jun 20, 2016
7.000
7.120
6.830
6.920
129,283
+0.09(+1.32%)
Jun 17, 2016
6.900
7.010
6.820
6.830
190,115
-0.12(-1.73%)
Jun 16, 2016
6.960
7.180
6.750
6.950
156,661
-0.07(-1.00%)
Jun 15, 2016
6.990
7.280
6.940
7.020
324,379
+0.13(+1.89%)
Jun 14, 2016
7.070
7.280
6.770
6.890
170,184
-0.28(-3.91%)
Jun 13, 2016
6.540
7.180
6.540
7.170
364,885
+0.58(+8.80%)
Jun 10, 2016
6.730
7.050
6.500
6.590
209,705
-0.24(-3.51%)
Jun 09, 2016
7.150
7.280
6.760
6.830
343,684
-0.32(-4.48%)
Jun 08, 2016
6.800
7.180
6.750
7.150
420,811
+0.30(+4.38%)
Jun 07, 2016
6.410
7.000
6.410
6.850
387,864
+0.17(+2.54%)
Jun 06, 2016
6.220
6.700
6.210
6.680
322,440
+0.52(+8.44%)
Jun 03, 2016
6.250
6.380
6.090
6.160
82,735
-0.14(-2.22%)
Jun 02, 2016
6.180
6.300
6.070
6.300
176,607
+0.15(+2.44%)
Jun 01, 2016
6.330
6.350
6.100
6.150
74,589
-0.27(-4.21%)
May 31, 2016
6.040
6.450
6.000
6.420
438,894
+0.38(+6.29%)
May 27, 2016
5.950
6.040
6.040
6.040
118,900
+0.10(+1.68%)
May 26, 2016
5.780
5.950
5.780
5.940
107,739
+0.19(+3.30%)
May 25, 2016
5.960
5.960
5.740
5.750
63,070
-0.16(-2.71%)
May 24, 2016
5.900
5.980
5.750
5.910
153,564
+0.02(+0.34%)
May 23, 2016
6.000
6.150
5.737
5.890
476,273
+0.16(+2.79%)
May 20, 2016
5.640
5.640
5.530
5.730
280,932
+0.16(+2.87%)
May 19, 2016
5.590
5.730
5.430
5.570
172,895
-0.09(-1.59%)
May 18, 2016
5.420
5.660
5.193
5.660
215,324
+0.24(+4.43%)
May 17, 2016
5.460
5.670
5.420
5.420
38,782
-0.07(-1.28%)
May 16, 2016
5.590
5.690
5.490
5.490
38,797
-0.06(-1.08%)
May 13, 2016
5.480
5.660
5.480
5.550
50,835
+0.08(+1.46%)
May 12, 2016
5.630
5.730
5.440
5.470
74,020
-0.12(-2.15%)
May 11, 2016
5.740
5.760
5.457
5.590
48,138
-0.19(-3.29%)
May 10, 2016
5.490
5.887
5.490
5.780
63,120
+0.34(+6.25%)
May 09, 2016
5.630
5.650
5.370
5.440
88,521
-0.25(-4.39%)
May 06, 2016
5.680
5.920
5.610
5.690
46,204
+0.01(+0.18%)
May 05, 2016
5.860
5.870
5.620
5.680
107,287
-0.08(-1.39%)
May 04, 2016
5.680
5.840
5.550
5.760
77,396
+0.07(+1.23%)
May 03, 2016
5.680
5.780
5.625
5.690
66,377
-0.03(-0.52%)
May 02, 2016
5.760
5.920
5.680
5.720
48,283
-0.06(-1.04%)
Apr 29, 2016
5.930
5.930
5.715
5.780
42,365
-0.20(-3.34%)
Apr 28, 2016
5.920
6.030
5.860
5.980
46,583
+0.08(+1.36%)
Apr 27, 2016
5.855
5.950
5.840
5.900
21,629
-0.18(-2.96%)
Apr 26, 2016
5.830
6.090
5.810
6.080
93,675
+0.25(+4.29%)
Apr 25, 2016
6.210
6.210
5.810
5.830
101,426
-0.37(-5.97%)
Apr 22, 2016
6.330
6.350
6.100
6.200
197,466
-0.09(-1.43%)
Apr 21, 2016
6.350
6.350
6.227
6.290
39,499
-0.03(-0.47%)
Apr 20, 2016
6.340
6.400
6.219
6.320
101,068
-0.05(-0.78%)
Apr 19, 2016
6.410
6.410
6.230
6.370
73,105
-0.04(-0.62%)
Apr 18, 2016
6.430
6.490
6.359
6.410
34,968
-0.07(-1.08%)
Apr 15, 2016
6.418
6.500
6.340
6.480
74,309
+0.10(+1.57%)
Apr 14, 2016
6.360
6.450
6.220
6.380
49,188
-0.01(-0.16%)
Apr 13, 2016
6.260
6.490
6.210
6.390
146,869
+0.19(+3.06%)
Apr 12, 2016
6.110
6.270
6.100
6.200
56,684
+0.05(+0.81%)
Apr 11, 2016
6.400
6.500
6.150
6.150
151,941
-0.13(-2.07%)
Apr 08, 2016
6.240
6.365
6.180
6.280
106,688
+0.12(+1.95%)
Apr 07, 2016
6.180
6.280
6.000
6.160
216,335
+0.00(+0.00%)
Apr 06, 2016
5.690
6.167
5.690
6.160
287,333
+0.53(+9.41%)
Apr 05, 2016
5.740
5.870
5.620
5.630
122,306
-0.17(-2.93%)
Apr 04, 2016
5.750
5.900
5.690
5.800
187,814
+0.05(+0.87%)
Apr 01, 2016
5.740
5.920
5.720
5.750
59,340
-0.09(-1.54%)
Mar 31, 2016
5.810
6.000
5.810
5.840
158,407
-0.05(-0.85%)
Mar 30, 2016
5.810
6.000
5.810
5.890
188,138
+0.19(+3.33%)
Mar 29, 2016
5.690
5.750
5.500
5.700
119,066
+0.02(+0.35%)
Mar 28, 2016
5.740
5.830
5.600
5.680
156,834
-0.16(-2.74%)
Mar 24, 2016
5.930
5.840
5.840
5.840
121,300
+0.00(+0.00%)
Mar 23, 2016
6.020
6.070
5.760
5.840
98,204
-0.18(-2.99%)
Mar 22, 2016
6.080
6.150
5.910
6.020
256,390
-0.05(-0.82%)
Mar 21, 2016
6.100
6.200
5.990
6.070
315,864
+0.22(+3.76%)
Mar 18, 2016
5.820
5.990
5.765
5.850
173,920
+0.07(+1.21%)
Mar 17, 2016
5.690
5.880
5.650
5.780
71,202
+0.03(+0.52%)
Mar 16, 2016
5.690
5.800
5.600
5.750
68,157
+0.06(+1.05%)
Mar 15, 2016
5.820
5.820
5.610
5.690
86,020
-0.19(-3.23%)
Mar 14, 2016
5.840
5.950
5.820
5.880
137,820
+0.00(+0.00%)
Mar 11, 2016
5.820
5.880
5.730
5.880
75,653
+0.16(+2.80%)
Mar 10, 2016
5.970
5.990
5.600
5.720
124,254
-0.23(-3.87%)
Mar 09, 2016
5.800
5.970
5.790
5.950
115,484
+0.15(+2.59%)
Mar 08, 2016
5.930
5.990
5.750
5.800
163,769
-0.15(-2.52%)
Mar 07, 2016
5.810
6.100
5.810
5.950
212,408
+0.06(+1.02%)
Mar 04, 2016
5.500
6.100
5.420
5.890
389,047
+0.50(+9.28%)
Mar 03, 2016
5.630
5.650
5.350
5.390
238,914
-0.28(-4.94%)
Mar 02, 2016
5.980
5.980
5.650
5.670
155,665
-0.23(-3.90%)
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.