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
Adecoagro Ord Shs
(NY:
AGRO
)
11.41
-0.23 (-1.98%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2015
9.238
9.533
9.211
9.413
247,602
+0.04(+0.39%)
Mar 30, 2015
9.275
9.469
9.174
9.376
644,870
+0.09(+0.99%)
Mar 27, 2015
9.496
9.625
9.243
9.284
517,885
-0.19(-2.04%)
Mar 26, 2015
9.717
9.717
9.395
9.478
371,041
-0.25(-2.56%)
Mar 25, 2015
9.975
10.07
9.715
9.726
333,921
-0.21(-2.13%)
Mar 24, 2015
10.21
10.30
9.763
9.938
408,909
-0.29(-2.79%)
Mar 23, 2015
9.782
10.52
9.782
10.22
490,471
+0.42(+4.32%)
Mar 20, 2015
9.248
9.966
9.183
9.800
1,332,159
+0.57(+6.19%)
Mar 19, 2015
9.073
9.257
9.017
9.229
490,756
+0.18(+2.04%)
Mar 18, 2015
8.944
9.054
8.875
9.045
325,211
+0.03(+0.31%)
Mar 17, 2015
8.879
9.063
8.870
9.017
553,041
+0.06(+0.72%)
Mar 16, 2015
8.934
9.026
8.825
8.953
492,563
-0.01(-0.10%)
Mar 13, 2015
9.045
9.054
8.870
8.962
225,154
-0.06(-0.71%)
Mar 12, 2015
9.174
9.192
8.898
9.026
566,783
-0.07(-0.81%)
Mar 11, 2015
8.603
9.192
8.483
9.100
479,090
+0.53(+6.24%)
Mar 10, 2015
8.713
8.741
8.400
8.566
246,996
-0.26(-2.92%)
Mar 09, 2015
8.603
9.183
8.566
8.824
551,894
+0.22(+2.57%)
Mar 06, 2015
8.630
8.750
8.492
8.603
243,643
-0.01(-0.11%)
Mar 05, 2015
8.078
8.640
8.078
8.612
578,911
+0.53(+6.49%)
Mar 04, 2015
8.023
8.105
7.886
8.087
395,130
+0.05(+0.57%)
Mar 03, 2015
8.133
8.170
8.013
8.041
150,557
-0.12(-1.47%)
Mar 02, 2015
8.234
8.290
8.133
8.161
165,415
+0.01(+0.11%)
Feb 27, 2015
8.133
8.354
8.087
8.151
223,919
-0.06(-0.78%)
Feb 26, 2015
7.829
8.253
7.783
8.216
232,927
+0.44(+5.69%)
Feb 25, 2015
7.636
7.930
7.636
7.774
760,083
+0.13(+1.69%)
Feb 24, 2015
7.571
7.755
7.562
7.645
987,849
+0.08(+1.10%)
Feb 23, 2015
7.387
7.580
7.375
7.562
336,485
+0.15(+1.99%)
Feb 20, 2015
7.369
7.461
7.369
7.415
172,973
-0.01(-0.12%)
Feb 19, 2015
7.396
7.451
7.396
7.424
226,428
+0.02(+0.25%)
Feb 18, 2015
7.415
7.461
7.304
7.405
117,307
-0.03(-0.37%)
Feb 17, 2015
7.415
7.451
7.341
7.433
159,481
+0.04(+0.50%)
Feb 13, 2015
7.350
7.396
7.396
7.396
128,871
-0.01(-0.12%)
Feb 12, 2015
7.405
7.470
7.359
7.405
201,299
-0.01(-0.12%)
Feb 11, 2015
7.396
7.442
7.378
7.415
73,612
-0.03(-0.37%)
Feb 10, 2015
7.498
7.507
7.387
7.442
130,658
-0.02(-0.25%)
Feb 09, 2015
7.424
7.539
7.424
7.461
243,742
+0.00(+0.00%)
Feb 06, 2015
7.461
7.534
7.378
7.461
422,642
+0.01(+0.12%)
Feb 05, 2015
7.415
7.470
7.304
7.451
242,318
+0.08(+1.12%)
Feb 04, 2015
7.378
7.479
7.313
7.369
230,374
-0.01(-0.12%)
Feb 03, 2015
7.369
7.571
7.313
7.378
1,361,598
+0.06(+0.75%)
Feb 02, 2015
7.184
7.332
7.120
7.322
318,833
+0.17(+2.45%)
Jan 30, 2015
7.194
7.194
7.037
7.147
178,356
-0.13(-1.77%)
Jan 29, 2015
7.230
7.313
7.028
7.276
105,307
+0.03(+0.38%)
Jan 28, 2015
7.369
7.415
7.194
7.249
143,270
-0.12(-1.63%)
Jan 27, 2015
7.083
7.405
7.083
7.369
73,319
+0.23(+3.23%)
Jan 26, 2015
7.221
7.286
7.111
7.138
78,625
-0.11(-1.52%)
Jan 23, 2015
7.295
7.341
7.166
7.249
73,565
-0.09(-1.25%)
Jan 22, 2015
7.230
7.378
7.194
7.341
274,722
+0.12(+1.66%)
Jan 21, 2015
7.267
7.359
7.166
7.221
126,342
-0.07(-1.01%)
Jan 20, 2015
7.322
7.405
7.221
7.295
98,315
-0.02(-0.25%)
Jan 16, 2015
7.304
7.405
7.221
7.313
239,032
+0.05(+0.63%)
Jan 15, 2015
7.396
7.396
7.230
7.267
235,147
-0.13(-1.74%)
Jan 14, 2015
7.359
7.401
7.221
7.396
80,164
+0.08(+1.13%)
Jan 13, 2015
7.599
7.608
7.203
7.313
422,086
-0.29(-3.76%)
Jan 12, 2015
7.599
7.636
7.442
7.599
292,538
-0.03(-0.36%)
Jan 09, 2015
7.498
7.645
7.498
7.626
84,838
+0.12(+1.60%)
Jan 08, 2015
7.424
7.562
7.424
7.507
92,063
+0.13(+1.75%)
Jan 07, 2015
7.286
7.424
7.267
7.378
274,701
+0.09(+1.26%)
Jan 06, 2015
7.313
7.387
7.194
7.286
165,919
+0.01(+0.13%)
Jan 05, 2015
7.322
7.451
7.240
7.276
143,738
-0.07(-1.00%)
Jan 02, 2015
7.332
7.433
7.322
7.350
135,046
-0.03(-0.37%)
Dec 31, 2014
7.230
7.378
7.378
7.378
191,733
+0.11(+1.52%)
Dec 30, 2014
7.276
7.341
7.184
7.267
65,241
+0.01(+0.13%)
Dec 29, 2014
7.221
7.359
7.147
7.258
129,218
-0.02(-0.25%)
Dec 26, 2014
7.267
7.313
7.230
7.276
24,103
+0.00(+0.00%)
Dec 24, 2014
7.212
7.276
7.276
7.276
64,381
+0.00(+0.00%)
Dec 23, 2014
7.332
7.461
7.249
7.276
82,843
-0.07(-1.00%)
Dec 22, 2014
7.276
7.415
7.249
7.350
94,764
+0.14(+1.92%)
Dec 19, 2014
7.322
7.405
7.166
7.212
103,153
-0.09(-1.26%)
Dec 18, 2014
7.378
7.461
7.212
7.304
143,291
+0.00(+0.00%)
Dec 17, 2014
7.184
7.341
7.147
7.304
155,085
+0.09(+1.28%)
Dec 16, 2014
7.221
7.387
7.009
7.212
410,289
-0.12(-1.63%)
Dec 15, 2014
7.645
7.681
7.184
7.332
188,301
-0.29(-3.86%)
Dec 12, 2014
7.820
7.921
7.562
7.626
147,377
-0.23(-2.93%)
Dec 11, 2014
7.921
8.050
7.848
7.857
156,880
-0.08(-1.04%)
Dec 10, 2014
8.345
8.400
7.894
7.940
235,573
-0.46(-5.48%)
Dec 09, 2014
8.087
8.474
7.997
8.400
300,330
+0.25(+3.05%)
Dec 08, 2014
8.290
8.382
8.133
8.151
276,512
-0.19(-2.32%)
Dec 05, 2014
8.198
8.363
8.105
8.345
1,228,265
+0.13(+1.57%)
Dec 04, 2014
8.373
8.419
8.188
8.216
118,680
-0.17(-1.98%)
Dec 03, 2014
8.151
8.511
8.133
8.382
466,042
+0.22(+2.71%)
Dec 02, 2014
8.234
8.336
8.133
8.161
105,109
-0.07(-0.89%)
Dec 01, 2014
8.326
8.326
8.161
8.234
348,000
-0.15(-1.76%)
Nov 28, 2014
8.603
8.603
8.142
8.382
209,016
-0.26(-2.99%)
Nov 26, 2014
8.667
8.640
8.640
8.640
72,741
-0.06(-0.64%)
Nov 25, 2014
8.603
8.741
8.603
8.695
109,187
+0.04(+0.43%)
Nov 24, 2014
8.667
8.723
8.594
8.658
62,718
-0.01(-0.11%)
Nov 21, 2014
8.594
8.750
8.594
8.667
106,437
+0.07(+0.86%)
Nov 20, 2014
8.584
8.612
8.501
8.594
148,186
+0.01(+0.11%)
Nov 19, 2014
8.474
8.640
8.446
8.584
119,580
+0.13(+1.53%)
Nov 18, 2014
8.492
8.492
8.419
8.455
157,363
-0.06(-0.76%)
Nov 17, 2014
8.409
8.538
8.382
8.520
122,226
+0.07(+0.87%)
Nov 14, 2014
8.400
8.492
8.336
8.446
78,654
+0.06(+0.77%)
Nov 13, 2014
8.170
8.453
8.124
8.382
119,209
+0.19(+2.36%)
Nov 12, 2014
8.188
8.253
8.151
8.188
104,170
-0.05(-0.56%)
Nov 11, 2014
8.198
8.253
8.156
8.234
78,695
+0.04(+0.45%)
Nov 10, 2014
8.188
8.271
8.161
8.198
64,515
-0.01(-0.11%)
Nov 07, 2014
8.271
8.280
8.133
8.207
162,546
-0.03(-0.34%)
Nov 06, 2014
8.225
8.308
8.198
8.234
236,670
+0.01(+0.11%)
Nov 05, 2014
8.391
8.391
8.188
8.225
248,968
-0.08(-1.00%)
Nov 04, 2014
7.995
8.336
7.867
8.308
176,164
+0.04(+0.45%)
Nov 03, 2014
8.345
8.409
8.262
8.271
173,569
-0.08(-0.99%)
Oct 31, 2014
7.967
8.382
7.967
8.354
301,260
+0.38(+4.73%)
Oct 30, 2014
7.986
8.041
7.940
7.976
54,608
-0.02(-0.23%)
Oct 29, 2014
7.875
8.059
7.838
7.995
475,767
+0.10(+1.28%)
Oct 28, 2014
7.654
7.903
7.654
7.894
130,681
+0.27(+3.50%)
Oct 27, 2014
7.479
7.663
7.544
7.626
234,204
+0.08(+1.10%)
Oct 24, 2014
7.728
7.848
7.534
7.544
181,795
-0.19(-2.50%)
Oct 23, 2014
7.940
7.940
7.682
7.737
166,604
-0.15(-1.87%)
Oct 22, 2014
7.976
8.078
7.848
7.884
124,995
-0.11(-1.38%)
Oct 21, 2014
7.875
8.069
7.792
7.995
216,641
+0.06(+0.81%)
Oct 20, 2014
7.820
7.930
7.801
7.930
395,754
+0.10(+1.29%)
Oct 17, 2014
7.792
7.903
7.774
7.829
64,457
+0.10(+1.31%)
Oct 16, 2014
7.562
7.857
7.534
7.728
111,830
+0.06(+0.72%)
Oct 15, 2014
7.617
7.700
7.387
7.673
237,336
-0.06(-0.83%)
Oct 14, 2014
7.737
7.838
7.626
7.737
200,180
-0.07(-0.94%)
Oct 13, 2014
7.866
7.866
7.663
7.811
172,518
-0.09(-1.17%)
Oct 10, 2014
7.967
8.013
7.866
7.903
194,640
-0.15(-1.83%)
Oct 09, 2014
8.198
8.262
8.013
8.050
133,506
-0.15(-1.80%)
Oct 08, 2014
8.124
8.216
8.023
8.198
132,486
+0.07(+0.91%)
Oct 07, 2014
8.105
8.225
8.059
8.124
155,406
-0.03(-0.34%)
Oct 06, 2014
7.995
8.151
7.995
8.151
137,660
+0.15(+1.84%)
Oct 03, 2014
8.023
8.124
7.995
8.004
139,828
-0.01(-0.11%)
Oct 02, 2014
8.105
8.151
7.912
8.013
322,434
-0.09(-1.14%)
Oct 01, 2014
8.078
8.151
8.052
8.105
256,454
+0.00(+0.00%)
Sep 30, 2014
8.207
8.207
8.050
8.105
306,998
-0.11(-1.35%)
Sep 29, 2014
8.124
8.234
8.059
8.216
242,461
+0.04(+0.45%)
Sep 26, 2014
8.179
8.198
7.986
8.179
216,744
+0.02(+0.23%)
Sep 25, 2014
8.363
8.363
8.146
8.161
227,670
-0.19(-2.32%)
Sep 24, 2014
8.271
8.382
8.216
8.354
318,630
+0.06(+0.67%)
Sep 23, 2014
8.290
8.345
8.244
8.299
250,851
-0.02(-0.22%)
Sep 22, 2014
8.253
8.336
8.198
8.317
266,541
-0.02(-0.22%)
Sep 19, 2014
8.382
8.400
8.317
8.336
119,285
-0.02(-0.22%)
Sep 18, 2014
8.290
8.400
8.244
8.354
200,401
+0.06(+0.78%)
Sep 17, 2014
8.280
8.345
8.234
8.290
196,075
+0.04(+0.45%)
Sep 16, 2014
8.198
8.354
8.188
8.253
152,886
+0.06(+0.79%)
Sep 15, 2014
8.290
8.299
8.188
8.188
227,779
-0.11(-1.33%)
Sep 12, 2014
8.290
8.336
8.244
8.299
184,439
+0.00(+0.00%)
Sep 11, 2014
8.234
8.345
8.216
8.299
238,532
+0.00(+0.00%)
Sep 10, 2014
8.290
8.336
8.271
8.299
154,184
+0.00(+0.00%)
Sep 09, 2014
8.290
8.326
8.271
8.299
174,380
+0.01(+0.11%)
Sep 08, 2014
8.317
8.474
8.124
8.290
244,262
-0.06(-0.66%)
Sep 05, 2014
8.400
8.419
8.317
8.345
275,815
-0.09(-1.09%)
Sep 04, 2014
8.354
8.594
8.354
8.437
331,373
+0.08(+0.99%)
Sep 03, 2014
8.244
8.465
8.225
8.354
3,506,318
+0.12(+1.45%)
Sep 02, 2014
8.419
8.676
8.023
8.234
852,205
-0.47(-5.40%)
Aug 29, 2014
8.649
8.704
8.704
8.704
250,035
+0.04(+0.43%)
Aug 28, 2014
8.594
8.778
8.575
8.667
174,760
+0.01(+0.11%)
Aug 27, 2014
8.409
8.667
8.409
8.658
181,958
+0.20(+2.40%)
Aug 26, 2014
8.354
8.566
8.345
8.455
162,444
+0.05(+0.55%)
Aug 25, 2014
8.630
8.681
8.336
8.409
252,724
-0.20(-2.35%)
Aug 22, 2014
8.603
8.640
8.400
8.612
288,098
-0.02(-0.21%)
Aug 21, 2014
8.759
8.870
8.621
8.630
166,961
-0.09(-1.06%)
Aug 20, 2014
8.769
8.861
8.594
8.723
212,246
-0.09(-1.04%)
Aug 19, 2014
8.999
9.100
8.796
8.815
451,054
-0.16(-1.75%)
Aug 18, 2014
8.833
9.054
8.815
8.971
382,285
+0.13(+1.46%)
Aug 15, 2014
9.192
9.192
8.842
8.842
191,803
-0.28(-3.03%)
Aug 14, 2014
9.321
9.321
9.100
9.119
185,790
-0.18(-1.88%)
Aug 13, 2014
9.441
9.441
9.257
9.294
152,147
-0.12(-1.27%)
Aug 12, 2014
9.441
9.441
9.312
9.413
136,245
-0.03(-0.29%)
Aug 11, 2014
9.441
9.533
9.404
9.441
181,405
+0.00(+0.00%)
Aug 08, 2014
9.432
9.450
9.312
9.441
46,968
+0.05(+0.49%)
Aug 07, 2014
9.303
9.515
9.294
9.395
183,290
+0.12(+1.29%)
Aug 06, 2014
9.211
9.395
9.178
9.275
559,739
+0.06(+0.70%)
Aug 05, 2014
9.340
9.340
9.169
9.211
273,648
-0.13(-1.38%)
Aug 04, 2014
9.330
9.487
9.321
9.340
269,929
+0.01(+0.10%)
Aug 01, 2014
9.119
9.349
9.119
9.330
228,428
+0.16(+1.71%)
Jul 31, 2014
9.137
9.220
9.109
9.174
219,286
-0.01(-0.10%)
Jul 30, 2014
9.192
9.201
9.109
9.183
109,249
+0.05(+0.50%)
Jul 29, 2014
9.211
9.229
9.137
9.137
71,863
-0.06(-0.60%)
Jul 28, 2014
9.165
9.211
9.146
9.192
109,323
+0.03(+0.30%)
Jul 25, 2014
9.165
9.275
9.119
9.165
161,977
-0.05(-0.50%)
Jul 24, 2014
9.073
9.229
9.045
9.211
311,320
+0.14(+1.52%)
Jul 23, 2014
9.137
9.137
9.063
9.073
143,867
-0.06(-0.71%)
Jul 22, 2014
9.091
9.155
9.008
9.137
145,163
+0.06(+0.61%)
Jul 21, 2014
9.201
9.257
9.017
9.082
180,671
-0.18(-1.89%)
Jul 18, 2014
9.165
9.487
9.165
9.257
145,532
+0.10(+1.11%)
Jul 17, 2014
9.211
9.284
9.109
9.155
202,170
-0.07(-0.80%)
Jul 16, 2014
9.165
9.312
9.155
9.229
478,153
+0.05(+0.50%)
Jul 15, 2014
9.165
9.211
8.962
9.183
395,879
-0.02(-0.20%)
Jul 14, 2014
9.211
9.395
9.178
9.201
244,803
-0.01(-0.10%)
Jul 11, 2014
9.073
9.257
8.907
9.211
221,952
+0.18(+2.04%)
Jul 10, 2014
8.879
9.082
8.787
9.026
197,426
+0.08(+0.93%)
Jul 09, 2014
8.833
9.008
8.686
8.944
311,675
+0.08(+0.94%)
Jul 08, 2014
8.944
8.953
8.782
8.861
183,821
-0.14(-1.54%)
Jul 07, 2014
8.888
9.026
8.778
8.999
152,100
+0.15(+1.66%)
Jul 03, 2014
8.870
8.851
8.851
8.851
72,958
-0.01(-0.10%)
Jul 02, 2014
8.658
8.861
8.658
8.861
98,623
+0.16(+1.80%)
Jul 01, 2014
8.750
8.787
8.640
8.704
184,451
+0.01(+0.11%)
Jun 30, 2014
8.805
8.805
8.676
8.695
239,229
-0.15(-1.67%)
Jun 27, 2014
8.501
8.851
8.501
8.842
174,084
+0.34(+4.01%)
Jun 26, 2014
8.492
8.543
8.483
8.501
81,044
-0.03(-0.32%)
Jun 25, 2014
8.676
8.713
8.483
8.529
271,979
-0.19(-2.22%)
Jun 24, 2014
8.787
8.824
8.713
8.723
206,439
-0.04(-0.42%)
Jun 23, 2014
8.704
8.833
8.695
8.759
233,278
+0.02(+0.21%)
Jun 20, 2014
8.612
8.769
8.566
8.741
315,725
+0.14(+1.61%)
Jun 19, 2014
8.492
8.621
8.460
8.603
287,347
+0.09(+1.08%)
Jun 18, 2014
8.557
8.557
8.414
8.511
635,527
-0.19(-2.22%)
Jun 17, 2014
8.713
8.805
8.704
8.704
192,180
-0.02(-0.21%)
Jun 16, 2014
8.934
8.971
8.501
8.723
441,095
-0.22(-2.47%)
Jun 13, 2014
8.953
9.045
8.944
8.944
124,203
-0.06(-0.72%)
Jun 12, 2014
9.026
9.075
8.990
9.008
127,474
-0.05(-0.51%)
Jun 11, 2014
9.091
9.248
9.036
9.054
165,527
-0.09(-1.01%)
Jun 10, 2014
9.073
9.170
9.063
9.146
132,857
-0.02(-0.20%)
Jun 06, 2014
9.073
9.183
9.017
9.165
257,528
+0.15(+1.63%)
Jun 05, 2014
8.833
9.100
8.805
9.017
334,861
+0.14(+1.56%)
Jun 04, 2014
8.778
8.934
8.695
8.879
422,490
+0.10(+1.15%)
Jun 03, 2014
8.667
8.879
8.658
8.778
2,075,852
+0.05(+0.53%)
Jun 02, 2014
8.640
8.879
8.630
8.732
614,902
+0.35(+4.18%)
May 30, 2014
8.409
8.455
8.336
8.382
131,785
-0.02(-0.22%)
May 29, 2014
8.373
8.474
8.299
8.400
92,136
+0.03(+0.33%)
May 28, 2014
8.382
8.465
8.308
8.373
133,830
-0.06(-0.76%)
May 27, 2014
8.520
8.548
8.336
8.437
151,540
-0.01(-0.11%)
May 23, 2014
8.419
8.446
8.446
8.446
61,884
-0.05(-0.54%)
May 22, 2014
8.483
8.529
8.474
8.492
72,366
+0.02(+0.22%)
May 21, 2014
8.455
8.483
8.419
8.474
103,247
+0.06(+0.77%)
May 20, 2014
8.280
8.428
8.244
8.409
124,110
+0.10(+1.22%)
May 19, 2014
8.244
8.326
8.244
8.308
144,827
+0.01(+0.11%)
May 16, 2014
8.234
8.326
8.161
8.299
116,868
+0.06(+0.67%)
May 15, 2014
8.345
8.400
8.198
8.244
141,677
-0.10(-1.21%)
May 14, 2014
8.474
8.474
8.262
8.345
142,350
-0.07(-0.88%)
May 13, 2014
8.317
8.474
8.234
8.419
165,504
+0.18(+2.12%)
May 12, 2014
8.188
8.317
8.170
8.244
217,898
+0.11(+1.36%)
May 09, 2014
8.142
8.198
8.115
8.133
175,189
-0.02(-0.23%)
May 08, 2014
8.198
8.308
8.133
8.151
122,087
+0.00(+0.00%)
May 07, 2014
8.078
8.179
8.059
8.151
93,642
+0.08(+1.03%)
May 06, 2014
8.050
8.179
7.976
8.069
202,806
+0.02(+0.23%)
May 05, 2014
8.225
8.225
7.986
8.050
371,559
-0.24(-2.89%)
May 02, 2014
8.151
8.345
8.151
8.290
137,515
+0.15(+1.81%)
May 01, 2014
8.188
8.230
8.050
8.142
164,721
-0.07(-0.90%)
Apr 30, 2014
8.428
8.428
8.188
8.216
201,876
-0.19(-2.30%)
Apr 29, 2014
8.538
8.603
8.409
8.409
196,055
-0.14(-1.62%)
Apr 28, 2014
8.566
8.580
8.437
8.548
228,722
+0.03(+0.32%)
Apr 25, 2014
8.428
8.520
8.318
8.520
225,405
+0.10(+1.20%)
Apr 24, 2014
8.290
8.455
8.289
8.419
286,386
+0.18(+2.12%)
Apr 23, 2014
8.244
8.271
8.198
8.244
164,526
+0.05(+0.56%)
Apr 22, 2014
8.207
8.244
8.174
8.198
105,394
-0.01(-0.11%)
Apr 21, 2014
8.262
8.280
8.161
8.207
102,489
-0.04(-0.45%)
Apr 17, 2014
8.290
8.244
8.244
8.244
128,980
+0.00(+0.00%)
Apr 16, 2014
8.234
8.290
8.198
8.244
249,365
+0.04(+0.45%)
Apr 15, 2014
8.216
8.280
8.161
8.207
439,864
+0.01(+0.11%)
Apr 14, 2014
7.940
8.244
7.875
8.198
463,950
+0.37(+4.71%)
Apr 11, 2014
7.792
7.958
7.792
7.829
164,851
+0.03(+0.35%)
Apr 10, 2014
7.709
7.838
7.700
7.801
280,177
+0.11(+1.44%)
Apr 09, 2014
7.553
7.737
7.553
7.691
1,051,849
+0.14(+1.83%)
Apr 08, 2014
7.544
7.627
7.479
7.553
185,383
+0.03(+0.37%)
Apr 07, 2014
7.498
7.567
7.479
7.525
170,797
+0.03(+0.37%)
Apr 04, 2014
7.626
7.626
7.488
7.498
108,232
-0.07(-0.97%)
Apr 03, 2014
7.590
7.608
7.525
7.571
106,226
+0.01(+0.12%)
Apr 02, 2014
7.479
7.599
7.461
7.562
261,954
+0.07(+0.98%)
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.