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
Cars.com Inc
(NY:
CARS
)
18.31
+0.08 (+0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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, 2021
13.08
13.65
12.90
12.96
672,073
+0.07(+0.54%)
Mar 30, 2021
12.53
12.92
12.37
12.89
421,404
+0.40(+3.20%)
Mar 29, 2021
12.60
13.00
12.05
12.49
511,984
-0.22(-1.73%)
Mar 26, 2021
13.00
13.06
12.25
12.71
683,800
-0.16(-1.24%)
Mar 25, 2021
12.14
12.97
12.00
12.87
453,103
+0.56(+4.55%)
Mar 24, 2021
13.62
13.82
12.30
12.31
562,509
-1.08(-8.07%)
Mar 23, 2021
14.15
14.35
13.28
13.39
446,647
-0.92(-6.43%)
Mar 22, 2021
14.65
14.78
14.10
14.31
267,360
-0.24(-1.65%)
Mar 19, 2021
14.59
14.85
14.03
14.55
956,500
-0.02(-0.14%)
Mar 18, 2021
15.06
15.47
14.50
14.57
388,381
-0.60(-3.96%)
Mar 17, 2021
14.66
15.19
14.43
15.17
394,923
+0.27(+1.81%)
Mar 16, 2021
15.46
15.71
14.75
14.90
378,033
-0.40(-2.61%)
Mar 15, 2021
14.61
15.33
14.60
15.30
400,957
+0.30(+2.00%)
Mar 12, 2021
14.73
15.19
14.46
15.00
1,028,300
+0.44(+3.02%)
Mar 11, 2021
14.49
14.85
14.25
14.56
531,047
+0.50(+3.56%)
Mar 10, 2021
14.21
14.36
13.86
14.06
468,570
+0.20(+1.44%)
Mar 09, 2021
13.70
14.11
13.34
13.86
526,338
+0.59(+4.45%)
Mar 08, 2021
12.94
13.61
12.70
13.27
525,274
+0.31(+2.39%)
Mar 05, 2021
13.03
13.26
11.90
12.96
456,500
+0.29(+2.29%)
Mar 04, 2021
12.81
13.16
12.08
12.67
614,317
-0.46(-3.50%)
Mar 03, 2021
13.84
14.21
13.10
13.13
700,428
-1.02(-7.21%)
Mar 02, 2021
14.10
14.89
13.60
14.15
1,053,597
-0.03(-0.21%)
Mar 01, 2021
12.78
14.23
12.52
14.18
1,718,693
+2.51(+21.51%)
Feb 26, 2021
12.36
12.48
10.73
11.67
1,402,800
-0.80(-6.42%)
Feb 25, 2021
13.05
14.38
11.94
12.47
2,050,684
-1.83(-12.80%)
Feb 24, 2021
13.40
14.43
12.89
14.30
1,680,856
+1.05(+7.92%)
Feb 23, 2021
12.75
13.30
12.02
13.25
581,994
+0.23(+1.77%)
Feb 22, 2021
13.05
13.66
12.87
13.02
725,843
-0.11(-0.84%)
Feb 19, 2021
12.90
13.20
12.86
13.13
525,900
+0.27(+2.10%)
Feb 18, 2021
12.59
13.01
12.42
12.86
396,708
+0.14(+1.10%)
Feb 17, 2021
12.90
13.01
12.53
12.72
320,395
-0.39(-2.97%)
Feb 16, 2021
13.34
13.38
12.86
13.11
377,734
-0.12(-0.91%)
Feb 12, 2021
13.16
13.58
13.06
13.23
424,200
-0.17(-1.27%)
Feb 11, 2021
13.31
13.77
13.25
13.40
444,232
+0.21(+1.59%)
Feb 10, 2021
13.52
13.73
13.17
13.19
389,434
-0.21(-1.57%)
Feb 09, 2021
13.69
13.70
13.04
13.40
539,964
-0.30(-2.19%)
Feb 08, 2021
13.63
13.84
13.31
13.70
804,913
+0.21(+1.56%)
Feb 05, 2021
13.30
13.49
13.07
13.49
316,400
+0.43(+3.29%)
Feb 04, 2021
12.86
13.08
12.60
13.06
228,916
+0.33(+2.59%)
Feb 03, 2021
12.50
12.83
12.39
12.73
358,532
+0.18(+1.43%)
Feb 02, 2021
12.47
12.59
12.07
12.55
341,046
+0.36(+2.95%)
Feb 01, 2021
11.81
12.45
11.51
12.19
717,427
+0.58(+5.00%)
Jan 29, 2021
12.05
12.14
11.50
11.61
643,700
-0.52(-4.29%)
Jan 28, 2021
12.62
12.79
11.97
12.13
461,937
-0.49(-3.88%)
Jan 27, 2021
13.00
13.08
12.17
12.62
653,543
-0.74(-5.54%)
Jan 26, 2021
13.89
14.15
13.31
13.36
409,980
-0.34(-2.48%)
Jan 25, 2021
13.54
13.93
13.13
13.70
417,788
+0.10(+0.74%)
Jan 22, 2021
13.21
13.60
12.87
13.60
346,600
+0.13(+0.97%)
Jan 21, 2021
12.96
13.86
12.96
13.47
950,113
+0.66(+5.15%)
Jan 20, 2021
12.75
13.00
12.52
12.81
345,920
+0.13(+1.03%)
Jan 19, 2021
12.70
12.78
12.05
12.68
494,542
+0.24(+1.93%)
Jan 15, 2021
12.40
13.03
12.28
12.44
914,700
-0.20(-1.58%)
Jan 14, 2021
11.91
12.94
11.82
12.64
722,815
+0.95(+8.13%)
Jan 13, 2021
12.27
12.40
11.63
11.69
314,208
-0.55(-4.49%)
Jan 12, 2021
11.93
12.26
11.74
12.24
291,954
+0.50(+4.26%)
Jan 11, 2021
11.61
12.30
11.61
11.74
413,950
-0.22(-1.84%)
Jan 08, 2021
12.38
12.39
11.69
11.96
391,800
-0.21(-1.73%)
Jan 07, 2021
12.28
12.38
11.99
12.17
396,123
+0.05(+0.41%)
Jan 06, 2021
11.69
12.46
11.61
12.12
596,638
+0.62(+5.39%)
Jan 05, 2021
11.38
11.67
11.31
11.50
326,650
+0.11(+0.97%)
Jan 04, 2021
11.22
11.54
11.08
11.39
565,261
+0.09(+0.80%)
Dec 31, 2020
11.30
11.30
11.30
356,126
-0.19(-1.65%)
Dec 30, 2020
11.38
11.72
11.37
11.49
356,126
+0.18(+1.59%)
Dec 29, 2020
11.31
11.44
10.87
11.31
708,066
-0.50(-4.23%)
Dec 28, 2020
11.67
11.98
11.33
11.81
625,990
+0.37(+3.23%)
Dec 24, 2020
11.58
11.71
11.31
11.44
312,000
+0.05(+0.44%)
Dec 23, 2020
11.81
11.94
11.34
11.39
589,174
-0.33(-2.82%)
Dec 22, 2020
12.26
12.39
11.71
11.72
650,441
-0.44(-3.62%)
Dec 21, 2020
11.94
12.25
11.83
12.16
565,044
-0.15(-1.22%)
Dec 18, 2020
12.80
12.96
12.26
12.31
908,000
-0.48(-3.75%)
Dec 17, 2020
13.03
13.06
12.68
12.79
603,315
-0.25(-1.92%)
Dec 16, 2020
13.42
13.42
12.68
13.04
695,579
-0.33(-2.47%)
Dec 15, 2020
13.06
13.41
12.66
13.37
630,614
+0.36(+2.77%)
Dec 14, 2020
12.83
13.33
12.73
13.01
855,024
+0.55(+4.41%)
Dec 11, 2020
12.26
12.70
12.13
12.46
591,000
-0.03(-0.24%)
Dec 10, 2020
11.57
12.54
11.52
12.49
707,287
+0.70(+5.94%)
Dec 09, 2020
11.59
12.39
11.44
11.79
1,107,431
+0.31(+2.70%)
Dec 08, 2020
11.14
11.53
11.14
11.48
720,894
+0.21(+1.86%)
Dec 07, 2020
11.44
11.54
11.08
11.27
492,828
-0.23(-2.00%)
Dec 04, 2020
11.06
11.68
11.02
11.50
935,800
+0.52(+4.74%)
Dec 03, 2020
11.00
11.24
10.87
10.98
553,709
+0.01(+0.09%)
Dec 02, 2020
11.07
11.12
10.65
10.97
825,791
-0.09(-0.81%)
Dec 01, 2020
11.27
11.38
10.95
11.06
947,157
-0.11(-0.98%)
Nov 30, 2020
11.25
11.45
10.91
11.17
700,253
-0.13(-1.15%)
Nov 27, 2020
11.61
11.63
11.08
11.30
553,300
-0.19(-1.65%)
Nov 25, 2020
11.08
11.50
10.70
11.49
1,124,600
+0.28(+2.50%)
Nov 24, 2020
11.10
11.73
10.98
11.21
1,246,245
+0.17(+1.54%)
Nov 23, 2020
10.70
11.16
10.63
11.04
1,063,379
+0.42(+3.95%)
Nov 20, 2020
10.00
10.63
10.00
10.62
2,971,800
+0.60(+5.99%)
Nov 19, 2020
9.580
10.02
9.550
10.02
615,798
+0.34(+3.51%)
Nov 18, 2020
9.700
9.890
9.570
9.680
848,407
+0.08(+0.83%)
Nov 17, 2020
9.210
9.690
9.180
9.600
734,801
+0.30(+3.23%)
Nov 16, 2020
9.010
9.380
8.940
9.300
857,057
+0.49(+5.56%)
Nov 13, 2020
8.960
9.129
8.800
8.810
781,600
+0.05(+0.57%)
Nov 12, 2020
9.320
9.450
8.670
8.760
922,114
-0.71(-7.50%)
Nov 11, 2020
8.980
9.490
8.920
9.470
1,174,227
+0.58(+6.52%)
Nov 10, 2020
9.010
9.300
8.480
8.890
1,329,721
+0.04(+0.45%)
Nov 09, 2020
9.100
9.390
8.400
8.850
2,642,026
-0.47(-5.04%)
Nov 06, 2020
8.840
9.460
8.700
9.320
1,569,200
+0.57(+6.51%)
Nov 05, 2020
8.420
8.760
8.420
8.750
726,872
+0.53(+6.45%)
Nov 04, 2020
8.110
8.430
8.060
8.220
557,597
+0.01(+0.12%)
Nov 03, 2020
8.200
8.390
8.060
8.210
840,509
+0.20(+2.50%)
Nov 02, 2020
7.530
8.060
7.510
8.010
1,053,328
+0.62(+8.39%)
Oct 30, 2020
7.590
7.720
7.230
7.390
1,112,600
-0.29(-3.78%)
Oct 29, 2020
7.650
7.800
7.550
7.680
642,676
+0.08(+1.05%)
Oct 28, 2020
7.710
7.940
7.560
7.600
1,117,991
-0.41(-5.12%)
Oct 27, 2020
8.260
8.300
7.870
8.010
861,940
-0.30(-3.61%)
Oct 26, 2020
8.800
8.920
8.161
8.310
897,337
-0.64(-7.15%)
Oct 23, 2020
8.880
9.310
8.780
8.950
970,900
+0.13(+1.47%)
Oct 22, 2020
8.440
8.920
8.430
8.820
906,603
+0.39(+4.63%)
Oct 21, 2020
8.640
8.710
8.140
8.430
1,373,674
-0.22(-2.54%)
Oct 20, 2020
8.580
8.860
8.370
8.650
1,306,845
+0.13(+1.53%)
Oct 19, 2020
9.200
9.220
8.510
8.520
1,597,056
-0.69(-7.49%)
Oct 16, 2020
10.03
10.15
9.150
9.210
3,265,500
-0.85(-8.45%)
Oct 15, 2020
9.300
10.10
8.940
10.06
10,935,327
+2.05(+25.59%)
Oct 14, 2020
8.270
8.550
8.010
8.010
736,202
-0.29(-3.49%)
Oct 13, 2020
8.320
8.420
8.180
8.300
458,815
-0.14(-1.66%)
Oct 12, 2020
8.730
8.860
8.420
8.440
602,480
-0.22(-2.54%)
Oct 09, 2020
9.000
9.050
8.570
8.660
632,700
-0.25(-2.81%)
Oct 08, 2020
8.890
9.030
8.760
8.910
408,522
+0.16(+1.83%)
Oct 07, 2020
8.810
8.950
8.650
8.750
649,449
+0.05(+0.57%)
Oct 06, 2020
9.100
9.160
8.690
8.700
754,799
-0.23(-2.58%)
Oct 05, 2020
8.700
8.990
8.670
8.930
511,168
+0.32(+3.72%)
Oct 02, 2020
8.420
8.720
8.240
8.610
788,800
-0.17(-1.94%)
Oct 01, 2020
8.180
8.790
8.120
8.780
1,117,618
+0.70(+8.66%)
Sep 30, 2020
8.110
8.400
8.030
8.080
963,931
-0.04(-0.49%)
Sep 29, 2020
8.040
8.195
7.907
8.120
764,400
+0.08(+1.00%)
Sep 28, 2020
7.730
8.120
7.730
8.040
897,121
+0.48(+6.35%)
Sep 25, 2020
7.560
7.600
7.240
7.560
1,318,500
-0.04(-0.53%)
Sep 24, 2020
8.090
8.170
7.590
7.600
1,032,993
-0.58(-7.09%)
Sep 23, 2020
8.420
8.660
8.170
8.180
1,499,207
-0.21(-2.50%)
Sep 22, 2020
8.490
8.720
8.360
8.390
1,226,639
-0.03(-0.36%)
Sep 21, 2020
8.420
8.470
8.020
8.420
915,764
-0.18(-2.09%)
Sep 18, 2020
8.790
8.830
8.259
8.600
1,534,800
-0.12(-1.38%)
Sep 17, 2020
8.860
8.900
8.560
8.720
1,133,261
-0.41(-4.49%)
Sep 16, 2020
8.960
9.620
8.930
9.130
2,002,793
+0.67(+7.92%)
Sep 15, 2020
8.660
8.840
8.410
8.460
771,141
-0.09(-1.05%)
Sep 14, 2020
8.190
8.700
8.130
8.550
902,712
+0.49(+6.08%)
Sep 11, 2020
8.320
8.340
7.920
8.060
695,900
-0.22(-2.66%)
Sep 10, 2020
8.320
8.520
8.255
8.280
623,357
+0.02(+0.24%)
Sep 09, 2020
8.440
8.450
8.060
8.260
764,066
-0.11(-1.31%)
Sep 08, 2020
8.180
8.590
8.150
8.370
466,594
-0.01(-0.12%)
Sep 04, 2020
8.670
8.670
8.050
8.380
721,100
-0.10(-1.18%)
Sep 03, 2020
8.970
9.090
8.380
8.480
981,522
-0.53(-5.88%)
Sep 02, 2020
8.850
9.040
8.600
9.010
886,633
+0.15(+1.69%)
Sep 01, 2020
8.720
8.970
8.620
8.860
634,995
+0.18(+2.07%)
Aug 31, 2020
9.170
9.170
8.550
8.680
1,029,412
-0.49(-5.34%)
Aug 28, 2020
9.050
9.250
9.010
9.170
655,800
+0.12(+1.33%)
Aug 27, 2020
9.320
9.450
8.800
9.050
1,226,229
-0.24(-2.58%)
Aug 26, 2020
9.660
9.880
9.250
9.290
1,363,704
-0.38(-3.93%)
Aug 25, 2020
9.360
9.825
9.110
9.670
1,884,201
+0.26(+2.76%)
Aug 24, 2020
8.850
9.470
8.780
9.410
1,433,197
+0.70(+8.04%)
Aug 21, 2020
8.580
8.858
8.430
8.710
1,281,600
+0.13(+1.52%)
Aug 20, 2020
8.340
8.720
8.170
8.580
1,150,546
+0.08(+0.94%)
Aug 19, 2020
8.600
8.870
8.425
8.500
894,917
-0.03(-0.35%)
Aug 18, 2020
8.180
8.650
8.010
8.530
1,220,380
+0.35(+4.28%)
Aug 17, 2020
8.620
8.650
7.885
8.180
1,327,110
-0.46(-5.32%)
Aug 14, 2020
8.390
8.660
8.260
8.640
1,078,900
+0.17(+2.01%)
Aug 13, 2020
8.140
8.510
8.030
8.470
1,165,444
+0.27(+3.29%)
Aug 12, 2020
8.780
8.820
8.110
8.200
1,375,586
-0.49(-5.64%)
Aug 11, 2020
8.950
9.160
8.675
8.690
1,581,171
-0.04(-0.46%)
Aug 10, 2020
9.300
9.465
8.690
8.730
1,429,600
-0.49(-5.31%)
Aug 07, 2020
9.150
9.660
9.090
9.220
3,096,500
+0.07(+0.77%)
Aug 06, 2020
8.790
9.190
8.735
9.150
2,259,237
+0.46(+5.29%)
Aug 05, 2020
8.910
9.050
8.605
8.690
1,291,411
-0.07(-0.80%)
Aug 04, 2020
8.780
9.200
8.520
8.760
1,869,777
-0.01(-0.11%)
Aug 03, 2020
8.120
8.810
8.120
8.770
2,298,832
+0.65(+8.00%)
Jul 31, 2020
8.310
8.370
7.770
8.120
2,358,600
-0.20(-2.40%)
Jul 30, 2020
8.000
8.440
7.130
8.320
5,219,156
+1.43(+20.75%)
Jul 29, 2020
6.600
7.010
6.320
6.890
1,985,737
+0.30(+4.55%)
Jul 28, 2020
6.330
6.830
6.320
6.590
1,038,307
+0.21(+3.29%)
Jul 27, 2020
6.200
6.540
6.170
6.380
967,471
+0.17(+2.74%)
Jul 24, 2020
6.180
6.400
6.090
6.210
731,700
-0.11(-1.74%)
Jul 23, 2020
6.140
6.550
6.080
6.320
1,255,662
+0.11(+1.77%)
Jul 22, 2020
5.860
6.250
5.836
6.210
666,488
+0.30(+5.08%)
Jul 21, 2020
6.040
6.210
5.860
5.910
780,810
+0.00(+0.00%)
Jul 20, 2020
5.860
5.940
5.720
5.910
607,598
+0.00(+0.00%)
Jul 17, 2020
6.100
6.150
5.784
5.910
771,800
-0.20(-3.27%)
Jul 16, 2020
6.000
6.295
5.940
6.110
1,246,682
-0.04(-0.65%)
Jul 15, 2020
5.660
6.190
5.660
6.150
1,439,990
+0.60(+10.81%)
Jul 14, 2020
5.740
5.755
5.450
5.550
1,097,029
-0.19(-3.31%)
Jul 13, 2020
5.900
6.180
5.730
5.740
1,336,664
-0.10(-1.71%)
Jul 10, 2020
5.350
5.860
5.249
5.840
1,087,400
+0.49(+9.16%)
Jul 09, 2020
5.670
5.720
5.320
5.350
1,371,850
-0.30(-5.31%)
Jul 08, 2020
5.620
5.700
5.420
5.650
933,922
+0.03(+0.53%)
Jul 07, 2020
5.760
5.910
5.600
5.620
625,056
-0.20(-3.44%)
Jul 06, 2020
5.820
5.990
5.660
5.820
926,665
+0.18(+3.19%)
Jul 02, 2020
5.860
5.970
5.630
5.640
800,500
-0.04(-0.70%)
Jul 01, 2020
5.820
6.110
5.680
5.680
1,366,121
-0.08(-1.39%)
Jun 30, 2020
5.830
6.010
5.710
5.760
1,437,956
-0.15(-2.54%)
Jun 29, 2020
5.670
6.060
5.510
5.910
887,419
+0.33(+5.91%)
Jun 26, 2020
6.040
6.130
5.500
5.580
1,578,700
-0.56(-9.12%)
Jun 25, 2020
6.080
6.300
6.000
6.140
679,981
-0.02(-0.32%)
Jun 24, 2020
6.460
6.560
5.950
6.160
1,147,625
-0.47(-7.09%)
Jun 23, 2020
6.600
6.773
6.340
6.630
864,826
+0.10(+1.53%)
Jun 22, 2020
6.610
6.690
6.425
6.530
961,338
+0.01(+0.15%)
Jun 19, 2020
6.940
7.030
6.395
6.520
1,538,900
-0.32(-4.68%)
Jun 18, 2020
6.170
6.950
6.140
6.840
1,836,608
+0.61(+9.79%)
Jun 17, 2020
6.490
6.529
6.070
6.230
1,340,521
-0.37(-5.61%)
Jun 16, 2020
6.780
7.180
6.500
6.600
1,599,071
+0.32(+5.10%)
Jun 15, 2020
6.010
6.449
5.870
6.280
1,634,831
+0.00(+0.00%)
Jun 12, 2020
6.490
6.780
6.130
6.280
1,430,900
+0.24(+3.97%)
Jun 11, 2020
6.470
6.634
6.010
6.040
2,013,072
-0.96(-13.71%)
Jun 10, 2020
7.750
7.750
6.990
7.000
1,646,439
-0.91(-11.50%)
Jun 09, 2020
8.000
8.100
7.740
7.910
1,343,755
-0.31(-3.77%)
Jun 08, 2020
8.000
8.230
7.910
8.220
1,460,113
+0.55(+7.17%)
Jun 05, 2020
7.560
8.170
7.540
7.670
2,905,300
+0.53(+7.42%)
Jun 04, 2020
7.120
7.240
7.010
7.140
1,538,503
-0.06(-0.83%)
Jun 03, 2020
6.780
7.280
6.690
7.200
1,614,506
+0.54(+8.11%)
Jun 02, 2020
6.310
6.700
6.280
6.660
1,177,318
+0.40(+6.39%)
Jun 01, 2020
6.200
6.370
6.040
6.260
1,224,524
+0.09(+1.46%)
May 29, 2020
6.060
6.220
5.920
6.170
999,100
+0.13(+2.15%)
May 28, 2020
6.720
6.860
6.020
6.040
1,241,810
-0.66(-9.85%)
May 27, 2020
6.750
6.880
6.240
6.700
1,661,051
+0.21(+3.24%)
May 26, 2020
6.250
6.638
6.140
6.490
1,664,363
+0.44(+7.27%)
May 22, 2020
6.160
6.180
5.830
6.050
1,190,500
-0.05(-0.82%)
May 21, 2020
5.660
6.145
5.620
6.100
1,974,959
+0.35(+6.09%)
May 20, 2020
5.360
5.750
5.330
5.750
1,749,263
+0.54(+10.36%)
May 19, 2020
5.450
5.610
5.090
5.210
1,345,064
-0.33(-5.96%)
May 18, 2020
5.520
5.780
5.330
5.540
1,848,161
+0.25(+4.73%)
May 15, 2020
4.860
5.450
4.770
5.290
1,965,500
+0.36(+7.30%)
May 14, 2020
5.020
5.048
4.550
4.930
1,658,083
-0.01(-0.20%)
May 13, 2020
5.240
5.300
4.750
4.940
1,649,111
-0.34(-6.44%)
May 12, 2020
5.810
5.855
5.240
5.280
2,046,710
-0.52(-8.97%)
May 11, 2020
6.000
6.080
5.700
5.800
2,103,397
-0.24(-3.97%)
May 08, 2020
5.750
6.870
5.750
6.040
6,045,600
+0.47(+8.44%)
May 07, 2020
6.410
6.743
5.550
5.570
8,176,268
-1.34(-19.39%)
May 06, 2020
5.300
7.400
5.025
6.910
21,819,460
+2.39(+52.88%)
May 05, 2020
4.780
4.830
4.450
4.520
1,732,490
-0.43(-8.69%)
May 04, 2020
4.800
4.960
4.620
4.950
733,721
+0.06(+1.23%)
May 01, 2020
4.980
5.030
4.630
4.890
1,183,600
-0.29(-5.60%)
Apr 30, 2020
5.580
5.580
4.970
5.180
1,275,946
-0.31(-5.65%)
Apr 29, 2020
5.110
5.615
5.103
5.490
2,169,260
+0.70(+14.61%)
Apr 28, 2020
4.900
5.110
4.660
4.790
1,348,574
+0.08(+1.70%)
Apr 27, 2020
4.320
4.850
4.320
4.710
1,344,444
+0.45(+10.56%)
Apr 24, 2020
4.070
4.310
3.959
4.260
1,392,200
+0.21(+5.19%)
Apr 23, 2020
4.090
4.310
3.970
4.050
1,415,362
+0.02(+0.50%)
Apr 22, 2020
4.130
4.190
3.990
4.030
920,565
-0.02(-0.49%)
Apr 21, 2020
3.950
4.070
3.810
4.050
892,859
-0.01(-0.25%)
Apr 20, 2020
4.120
4.310
3.980
4.060
1,064,683
-0.09(-2.17%)
Apr 17, 2020
4.070
4.200
3.975
4.150
2,461,000
+0.23(+5.87%)
Apr 16, 2020
4.260
4.260
3.820
3.920
1,601,684
-0.28(-6.67%)
Apr 15, 2020
4.160
4.210
3.920
4.200
1,984,298
-0.09(-2.10%)
Apr 14, 2020
4.290
4.396
4.070
4.290
1,477,398
+0.07(+1.66%)
Apr 13, 2020
4.430
4.490
4.090
4.220
1,547,349
-0.11(-2.54%)
Apr 09, 2020
4.650
4.690
4.110
4.330
2,151,600
-0.13(-2.91%)
Apr 08, 2020
4.050
4.650
3.910
4.460
2,435,155
+0.52(+13.20%)
Apr 07, 2020
4.250
4.530
3.840
3.940
1,548,559
-0.09(-2.23%)
Apr 06, 2020
3.930
4.100
3.810
4.030
1,428,837
+0.41(+11.33%)
Apr 03, 2020
3.670
3.770
3.250
3.620
1,943,400
+0.01(+0.28%)
Apr 02, 2020
3.970
3.970
3.570
3.610
1,200,529
-0.29(-7.44%)
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.