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
Entravision Communications Corporation Common Stock
(NY:
EVC
)
2.160
-0.010 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 28, 2017
4.667
4.667
4.448
4.521
334,243
-0.15(-3.13%)
Apr 27, 2017
4.667
4.704
4.631
4.667
230,484
+0.00(+0.00%)
Apr 26, 2017
4.558
4.704
4.521
4.667
633,879
+0.11(+2.40%)
Apr 25, 2017
4.631
4.667
4.540
4.558
247,607
+0.00(+0.00%)
Apr 24, 2017
4.558
4.594
4.521
4.558
250,416
+0.07(+1.63%)
Apr 21, 2017
4.485
4.558
4.485
4.485
239,209
+0.00(+0.00%)
Apr 20, 2017
4.521
4.521
4.485
4.485
175,054
+0.00(+0.00%)
Apr 19, 2017
4.558
4.558
4.485
4.485
163,051
-0.04(-0.81%)
Apr 18, 2017
4.485
4.521
4.448
4.521
284,473
+0.04(+0.81%)
Apr 17, 2017
4.485
4.594
4.485
4.485
270,041
+0.04(+0.82%)
Apr 13, 2017
4.485
4.521
4.412
4.448
471,174
-0.04(-0.81%)
Apr 12, 2017
4.521
4.558
4.412
4.485
343,227
-0.04(-0.81%)
Apr 11, 2017
4.558
4.594
4.521
4.521
218,464
-0.04(-0.80%)
Apr 10, 2017
4.667
4.740
4.558
4.558
459,236
-0.15(-3.10%)
Apr 07, 2017
4.558
4.704
4.558
4.704
389,933
+0.11(+2.38%)
Apr 06, 2017
4.521
4.594
4.503
4.594
216,008
+0.07(+1.61%)
Apr 05, 2017
4.558
4.667
4.485
4.521
462,163
-0.04(-0.80%)
Apr 04, 2017
4.485
4.594
4.485
4.558
337,043
+0.07(+1.63%)
Apr 03, 2017
4.521
4.594
4.448
4.485
584,398
-0.04(-0.81%)
Mar 31, 2017
4.448
4.540
4.448
4.521
1,586,471
+0.07(+1.64%)
Mar 30, 2017
4.485
4.558
4.448
4.448
595,117
-0.04(-0.81%)
Mar 29, 2017
4.448
4.594
4.448
4.485
296,310
+0.04(+0.82%)
Mar 28, 2017
4.412
4.521
4.375
4.448
366,749
+0.04(+0.83%)
Mar 27, 2017
4.412
4.485
4.375
4.412
375,766
-0.04(-0.82%)
Mar 24, 2017
4.448
4.485
4.339
4.448
332,360
+0.00(+0.00%)
Mar 23, 2017
4.485
4.594
4.375
4.448
451,695
-0.04(-0.81%)
Mar 22, 2017
4.448
4.521
4.266
4.485
470,226
+0.00(+0.00%)
Mar 21, 2017
4.594
4.704
4.448
4.485
735,582
-0.07(-1.60%)
Mar 20, 2017
4.558
4.667
4.412
4.558
503,887
+0.00(+0.00%)
Mar 17, 2017
4.448
4.558
4.375
4.558
974,283
+0.11(+2.46%)
Mar 16, 2017
4.485
4.542
4.448
4.448
289,444
-0.04(-0.81%)
Mar 15, 2017
4.521
4.554
4.485
4.485
304,353
-0.04(-0.81%)
Mar 14, 2017
4.485
4.558
4.448
4.521
367,414
+0.04(+0.81%)
Mar 13, 2017
4.448
4.558
4.394
4.485
430,816
+0.00(+0.00%)
Mar 10, 2017
4.521
4.558
4.448
4.485
407,256
-0.01(-0.30%)
Mar 09, 2017
4.462
4.535
4.390
4.499
455,428
+0.04(+0.81%)
Mar 08, 2017
4.499
4.607
4.462
4.462
591,232
-0.04(-0.81%)
Mar 07, 2017
4.571
4.571
4.426
4.499
1,051,946
-0.07(-1.59%)
Mar 06, 2017
4.426
4.607
4.245
4.571
1,617,581
+0.15(+3.28%)
Mar 03, 2017
4.353
4.644
4.353
4.426
4,067,207
+0.40(+9.91%)
Mar 02, 2017
4.027
4.063
3.918
4.027
799,386
+0.00(+0.00%)
Mar 01, 2017
3.991
4.049
3.911
4.027
923,646
+0.15(+3.74%)
Feb 28, 2017
3.954
4.045
3.882
3.882
501,966
-0.07(-1.83%)
Feb 27, 2017
4.099
4.099
3.918
3.954
720,791
-0.15(-3.54%)
Feb 24, 2017
3.954
4.099
3.918
4.099
707,651
+0.07(+1.80%)
Feb 23, 2017
4.027
4.027
3.882
4.027
697,828
+0.04(+0.91%)
Feb 22, 2017
3.991
4.063
3.954
3.991
512,718
-0.04(-0.90%)
Feb 21, 2017
3.918
4.027
3.882
4.027
729,839
+0.11(+2.78%)
Feb 17, 2017
3.918
3.918
3.918
0
+0.00(+0.00%)
Feb 16, 2017
3.882
3.918
3.846
3.918
367,288
+0.04(+0.93%)
Feb 15, 2017
3.918
3.936
3.809
3.882
700,684
+0.00(+0.00%)
Feb 14, 2017
3.882
3.936
3.846
3.882
1,151,285
+0.00(+0.00%)
Feb 13, 2017
3.918
3.918
3.846
3.882
701,728
+0.04(+0.94%)
Feb 10, 2017
3.882
3.900
3.809
3.846
520,376
+0.04(+0.95%)
Feb 09, 2017
3.918
3.987
3.809
3.809
939,100
-0.11(-2.78%)
Feb 08, 2017
3.954
3.991
3.737
3.918
718,200
+0.00(+0.00%)
Feb 07, 2017
3.882
4.063
3.737
3.918
1,160,129
+0.11(+2.86%)
Feb 06, 2017
3.846
3.882
3.773
3.809
332,610
-0.07(-1.87%)
Feb 03, 2017
3.846
3.918
3.773
3.882
403,043
+0.07(+1.90%)
Feb 02, 2017
3.846
3.846
3.719
3.809
327,092
+0.00(+0.00%)
Feb 01, 2017
3.954
3.954
3.737
3.809
465,388
-0.11(-2.78%)
Jan 31, 2017
3.846
3.936
3.773
3.918
670,164
+0.07(+1.89%)
Jan 30, 2017
3.846
3.954
3.737
3.846
626,659
+0.00(+0.00%)
Jan 27, 2017
3.846
3.846
3.751
3.846
234,982
+0.00(+0.00%)
Jan 26, 2017
3.882
3.882
3.773
3.846
316,347
+0.00(+0.00%)
Jan 25, 2017
3.737
3.846
3.700
3.846
790,628
+0.11(+2.91%)
Jan 24, 2017
3.664
3.737
3.555
3.737
773,094
+0.04(+0.98%)
Jan 23, 2017
3.700
3.773
3.592
3.700
540,731
+0.00(+0.00%)
Jan 20, 2017
3.737
3.809
3.628
3.700
587,504
-0.04(-0.97%)
Jan 19, 2017
3.809
3.943
3.700
3.737
1,008,606
-0.15(-3.74%)
Jan 18, 2017
4.136
4.136
3.809
3.882
907,847
-0.18(-4.46%)
Jan 17, 2017
4.353
4.353
3.737
4.063
2,264,126
-0.62(-13.18%)
Jan 13, 2017
4.680
4.680
4.680
0
+0.07(+1.57%)
Jan 12, 2017
4.680
4.753
4.535
4.607
251,044
-0.15(-3.05%)
Jan 11, 2017
4.680
4.753
4.644
4.753
376,191
+0.04(+0.77%)
Jan 10, 2017
4.680
4.753
4.680
4.716
350,134
+0.04(+0.78%)
Jan 09, 2017
4.716
4.753
4.680
4.680
168,913
-0.07(-1.53%)
Jan 06, 2017
4.789
4.789
4.680
4.753
316,252
+0.00(+0.00%)
Jan 05, 2017
4.825
4.861
4.698
4.753
435,704
-0.15(-2.96%)
Jan 04, 2017
4.825
4.934
4.825
4.898
488,001
+0.04(+0.75%)
Jan 03, 2017
5.115
5.115
4.771
4.861
564,974
-0.22(-4.29%)
Dec 30, 2016
5.079
5.079
5.079
0
+0.18(+3.70%)
Dec 29, 2016
4.861
4.934
4.843
4.898
294,906
+0.04(+0.75%)
Dec 28, 2016
4.898
4.970
4.789
4.861
246,900
-0.07(-1.47%)
Dec 27, 2016
4.934
4.934
4.861
4.934
243,478
+0.04(+0.74%)
Dec 23, 2016
4.898
4.898
4.898
0
+0.11(+2.27%)
Dec 22, 2016
4.825
4.861
4.789
4.789
114,837
-0.04(-0.75%)
Dec 21, 2016
4.825
4.861
4.753
4.825
195,994
-0.04(-0.75%)
Dec 20, 2016
4.789
4.898
4.789
4.861
318,361
+0.07(+1.51%)
Dec 19, 2016
4.898
4.898
4.789
4.789
280,375
-0.07(-1.49%)
Dec 16, 2016
4.789
4.898
4.753
4.861
731,025
+0.11(+2.29%)
Dec 15, 2016
4.825
4.898
4.734
4.753
401,031
-0.04(-0.76%)
Dec 14, 2016
4.789
4.861
4.753
4.789
230,952
+0.00(+0.00%)
Dec 13, 2016
4.753
4.861
4.753
4.789
841,363
+0.04(+0.76%)
Dec 12, 2016
4.934
4.934
4.753
4.753
263,003
-0.16(-3.23%)
Dec 09, 2016
4.983
5.128
4.875
4.911
631,056
-0.14(-2.86%)
Dec 08, 2016
4.911
5.056
4.875
5.056
437,819
+0.18(+3.70%)
Dec 07, 2016
4.911
4.947
4.785
4.875
583,262
+0.04(+0.75%)
Dec 06, 2016
4.947
4.983
4.767
4.839
383,116
-0.07(-1.47%)
Dec 05, 2016
4.983
5.164
4.803
4.911
896,127
+0.11(+2.26%)
Dec 02, 2016
4.803
4.839
4.767
4.803
189,097
+0.00(+0.00%)
Dec 01, 2016
4.839
4.875
4.731
4.803
211,615
+0.04(+0.76%)
Nov 30, 2016
4.839
4.911
4.767
4.767
220,002
-0.07(-1.49%)
Nov 29, 2016
4.839
4.911
4.803
4.839
325,243
+0.04(+0.75%)
Nov 28, 2016
4.911
4.983
4.803
4.803
353,097
-0.18(-3.62%)
Nov 25, 2016
4.875
5.056
4.875
4.983
182,740
+0.11(+2.22%)
Nov 23, 2016
4.875
4.875
4.875
0
-0.07(-1.46%)
Nov 22, 2016
4.839
4.983
4.803
4.947
202,621
+0.14(+3.01%)
Nov 21, 2016
4.803
4.839
4.731
4.803
156,589
+0.04(+0.76%)
Nov 18, 2016
4.803
4.839
4.658
4.767
707,928
+0.00(+0.00%)
Nov 17, 2016
5.020
5.020
4.731
4.767
548,819
-0.18(-3.65%)
Nov 16, 2016
4.947
5.056
4.835
4.947
473,082
-0.04(-0.72%)
Nov 15, 2016
4.731
4.983
4.644
4.983
517,602
+0.22(+4.55%)
Nov 14, 2016
4.767
4.803
4.658
4.767
761,189
+0.07(+1.54%)
Nov 11, 2016
4.622
4.731
4.586
4.695
806,148
+0.11(+2.36%)
Nov 10, 2016
4.442
4.658
4.333
4.586
792,085
+0.22(+4.96%)
Nov 09, 2016
4.153
4.370
4.153
4.370
752,250
+0.11(+2.54%)
Nov 08, 2016
4.225
4.297
4.153
4.261
916,656
-0.04(-0.84%)
Nov 07, 2016
4.370
4.406
4.261
4.297
504,189
-0.04(-0.83%)
Nov 04, 2016
4.189
4.550
3.756
4.333
843,790
-0.25(-5.51%)
Nov 03, 2016
4.695
4.695
4.586
4.586
259,859
-0.04(-0.78%)
Nov 02, 2016
4.767
4.803
4.622
4.622
131,802
-0.14(-3.03%)
Nov 01, 2016
4.839
4.875
4.695
4.767
252,793
-0.07(-1.49%)
Oct 31, 2016
4.911
4.911
4.803
4.839
314,109
-0.02(-0.45%)
Oct 28, 2016
4.853
4.933
4.846
4.861
209,627
-0.01(-0.30%)
Oct 27, 2016
4.955
4.955
4.839
4.875
210,282
-0.04(-0.88%)
Oct 26, 2016
4.947
4.955
4.882
4.918
244,274
-0.04(-0.87%)
Oct 25, 2016
4.933
4.983
4.918
4.962
237,903
-0.01(-0.15%)
Oct 24, 2016
5.027
5.056
4.911
4.969
382,277
-0.01(-0.15%)
Oct 21, 2016
4.904
4.976
4.882
4.976
453,557
+0.01(+0.15%)
Oct 20, 2016
5.106
5.121
4.926
4.969
605,158
-0.17(-3.23%)
Oct 19, 2016
5.128
5.193
5.099
5.135
263,548
+0.04(+0.71%)
Oct 18, 2016
5.164
5.164
5.092
5.099
214,459
+0.01(+0.14%)
Oct 17, 2016
5.113
5.142
5.041
5.092
333,534
-0.02(-0.42%)
Oct 14, 2016
5.171
5.236
5.092
5.113
353,534
-0.06(-1.12%)
Oct 13, 2016
5.236
5.236
5.142
5.171
206,591
-0.10(-1.92%)
Oct 12, 2016
5.294
5.337
5.236
5.272
110,379
+0.00(+0.00%)
Oct 11, 2016
5.453
5.453
5.265
5.272
183,483
-0.19(-3.44%)
Oct 10, 2016
5.475
5.503
5.431
5.460
142,378
+0.03(+0.53%)
Oct 07, 2016
5.576
5.576
5.388
5.431
209,928
-0.12(-2.21%)
Oct 06, 2016
5.525
5.590
5.460
5.554
179,056
+0.00(+0.00%)
Oct 05, 2016
5.532
5.576
5.482
5.554
151,296
+0.06(+1.18%)
Oct 04, 2016
5.525
5.540
5.453
5.489
98,851
+0.02(+0.40%)
Oct 03, 2016
5.475
5.500
5.424
5.467
154,392
-0.04(-0.79%)
Sep 30, 2016
5.352
5.547
5.352
5.511
322,003
+0.17(+3.11%)
Sep 29, 2016
5.323
5.417
5.301
5.345
218,392
-0.01(-0.13%)
Sep 28, 2016
5.243
5.352
5.243
5.352
237,021
+0.10(+1.93%)
Sep 27, 2016
5.222
5.287
5.215
5.251
188,329
+0.01(+0.14%)
Sep 26, 2016
5.287
5.287
5.207
5.243
280,849
-0.09(-1.63%)
Sep 23, 2016
5.352
5.410
5.301
5.330
488,161
-0.05(-0.94%)
Sep 22, 2016
5.345
5.388
5.294
5.381
621,947
+0.07(+1.36%)
Sep 21, 2016
5.229
5.316
5.215
5.308
292,348
+0.05(+0.96%)
Sep 20, 2016
5.316
5.345
5.222
5.258
589,983
-0.08(-1.49%)
Sep 19, 2016
5.352
5.410
5.294
5.337
245,925
+0.01(+0.27%)
Sep 16, 2016
5.323
5.345
5.258
5.323
883,378
+0.01(+0.14%)
Sep 15, 2016
5.352
5.388
5.287
5.316
223,636
-0.03(-0.54%)
Sep 14, 2016
5.215
5.359
5.157
5.345
891,671
+0.11(+2.07%)
Sep 13, 2016
5.352
5.395
5.150
5.236
741,725
-0.18(-3.32%)
Sep 12, 2016
5.286
5.437
5.265
5.416
301,911
+0.11(+2.03%)
Sep 09, 2016
5.466
5.488
5.301
5.308
443,203
-0.22(-4.03%)
Sep 08, 2016
5.581
5.639
5.517
5.531
270,945
-0.05(-0.90%)
Sep 07, 2016
5.553
5.632
5.538
5.581
868,923
+0.03(+0.52%)
Sep 06, 2016
5.632
5.675
5.531
5.553
317,307
-0.08(-1.40%)
Sep 02, 2016
5.531
5.632
5.632
5.632
243,312
+0.16(+2.89%)
Sep 01, 2016
5.445
5.517
5.430
5.473
164,248
+0.06(+1.20%)
Aug 31, 2016
5.373
5.423
5.330
5.409
402,459
+0.06(+1.08%)
Aug 30, 2016
5.351
5.423
5.330
5.351
240,452
-0.04(-0.67%)
Aug 29, 2016
5.416
5.459
5.366
5.387
215,691
-0.04(-0.66%)
Aug 26, 2016
5.416
5.481
5.387
5.423
384,034
-0.01(-0.26%)
Aug 25, 2016
5.394
5.445
5.358
5.437
207,146
+0.04(+0.67%)
Aug 24, 2016
5.567
5.617
5.380
5.402
379,364
-0.17(-3.10%)
Aug 23, 2016
5.617
5.653
5.531
5.574
341,589
+0.00(+0.00%)
Aug 22, 2016
5.610
5.624
5.524
5.574
227,679
-0.04(-0.77%)
Aug 19, 2016
5.567
5.668
5.538
5.617
437,525
+0.04(+0.64%)
Aug 18, 2016
5.488
5.588
5.466
5.581
477,477
+0.07(+1.31%)
Aug 17, 2016
5.459
5.545
5.459
5.509
314,312
+0.03(+0.52%)
Aug 16, 2016
5.574
5.603
5.466
5.481
408,200
-0.11(-1.93%)
Aug 15, 2016
5.567
5.632
5.524
5.588
308,925
+0.04(+0.65%)
Aug 12, 2016
5.596
5.653
5.502
5.553
256,366
-0.05(-0.90%)
Aug 11, 2016
5.581
5.646
5.581
5.603
241,727
+0.05(+0.91%)
Aug 10, 2016
5.538
5.596
5.466
5.553
573,919
+0.05(+0.92%)
Aug 09, 2016
5.617
5.668
5.495
5.502
318,726
-0.17(-2.92%)
Aug 08, 2016
5.754
5.754
5.596
5.668
430,972
-0.04(-0.63%)
Aug 05, 2016
5.588
5.754
5.588
5.704
546,088
+0.17(+2.99%)
Aug 04, 2016
5.358
5.617
5.358
5.538
856,730
+0.24(+4.48%)
Aug 03, 2016
5.229
5.358
5.186
5.301
610,901
+0.05(+0.96%)
Aug 02, 2016
5.308
5.308
5.222
5.250
907,393
-0.04(-0.68%)
Aug 01, 2016
5.200
5.333
5.186
5.286
370,172
+0.06(+1.24%)
Jul 29, 2016
5.258
5.319
5.207
5.222
651,869
-0.03(-0.55%)
Jul 28, 2016
5.294
5.294
5.212
5.250
395,985
-0.04(-0.68%)
Jul 27, 2016
5.330
5.366
5.258
5.286
291,628
-0.04(-0.68%)
Jul 26, 2016
5.315
5.337
5.222
5.322
367,459
+0.03(+0.54%)
Jul 25, 2016
5.373
5.380
5.250
5.294
343,185
-0.09(-1.74%)
Jul 22, 2016
5.236
5.402
5.236
5.387
613,522
+0.13(+2.46%)
Jul 21, 2016
5.222
5.279
5.207
5.258
351,801
+0.01(+0.27%)
Jul 20, 2016
5.243
5.279
5.179
5.243
283,120
+0.02(+0.41%)
Jul 19, 2016
5.258
5.279
5.179
5.222
531,235
-0.04(-0.82%)
Jul 18, 2016
5.229
5.272
5.193
5.265
493,686
+0.03(+0.55%)
Jul 15, 2016
5.279
5.279
5.179
5.236
372,808
+0.00(+0.00%)
Jul 14, 2016
5.294
5.308
5.207
5.236
277,022
-0.03(-0.55%)
Jul 13, 2016
5.121
5.268
5.107
5.265
501,089
+0.12(+2.23%)
Jul 12, 2016
5.099
5.179
5.085
5.150
772,035
+0.06(+1.27%)
Jul 11, 2016
5.042
5.114
5.027
5.085
355,201
+0.04(+0.86%)
Jul 08, 2016
5.006
5.128
4.977
5.042
498,496
+0.06(+1.30%)
Jul 07, 2016
4.956
4.992
4.934
4.977
398,008
+0.06(+1.32%)
Jul 06, 2016
4.826
4.927
4.805
4.912
365,881
+0.05(+1.04%)
Jul 05, 2016
4.934
4.984
4.718
4.862
1,106,295
-0.11(-2.17%)
Jul 01, 2016
4.812
4.970
4.970
4.970
476,613
+0.14(+2.83%)
Jun 30, 2016
4.797
4.891
4.718
4.833
845,707
+0.04(+0.75%)
Jun 29, 2016
4.560
4.869
4.510
4.797
1,075,191
+0.30(+6.72%)
Jun 28, 2016
4.466
4.574
4.423
4.495
581,948
+0.09(+1.96%)
Jun 27, 2016
4.589
4.646
4.272
4.409
2,007,409
-0.26(-5.55%)
Jun 24, 2016
4.567
4.718
4.567
4.668
831,644
-0.13(-2.70%)
Jun 23, 2016
4.761
4.848
4.711
4.797
487,823
+0.12(+2.62%)
Jun 22, 2016
4.711
4.718
4.632
4.675
539,966
-0.01(-0.31%)
Jun 21, 2016
4.876
4.876
4.646
4.689
669,270
-0.17(-3.41%)
Jun 20, 2016
4.855
4.941
4.848
4.855
333,044
+0.06(+1.35%)
Jun 17, 2016
4.934
4.941
4.747
4.790
937,868
-0.13(-2.63%)
Jun 16, 2016
4.963
4.963
4.761
4.920
680,497
-0.05(-1.01%)
Jun 15, 2016
5.049
5.078
4.970
4.970
199,527
-0.05(-1.00%)
Jun 14, 2016
4.948
5.027
4.932
5.020
402,890
+0.05(+1.01%)
Jun 13, 2016
5.006
5.071
4.934
4.970
484,594
-0.06(-1.27%)
Jun 10, 2016
5.113
5.156
4.984
5.034
310,319
-0.15(-2.90%)
Jun 09, 2016
5.120
5.198
5.084
5.184
276,972
+0.02(+0.42%)
Jun 08, 2016
5.120
5.177
5.084
5.163
168,147
+0.04(+0.70%)
Jun 07, 2016
5.113
5.163
5.085
5.127
262,714
-0.01(-0.14%)
Jun 06, 2016
5.084
5.163
5.055
5.134
204,412
+0.04(+0.70%)
Jun 03, 2016
5.148
5.170
5.052
5.098
349,992
-0.08(-1.52%)
Jun 02, 2016
5.148
5.241
5.091
5.177
303,559
+0.03(+0.56%)
Jun 01, 2016
5.170
5.170
5.084
5.148
1,288,177
-0.02(-0.42%)
May 31, 2016
5.091
5.184
5.019
5.170
651,149
-0.02(-0.41%)
May 27, 2016
5.120
5.191
5.191
5.191
268,559
+0.09(+1.68%)
May 26, 2016
5.055
5.134
5.055
5.105
174,450
+0.04(+0.85%)
May 25, 2016
5.041
5.127
5.019
5.062
235,482
-0.01(-0.14%)
May 24, 2016
4.919
5.098
4.912
5.070
285,461
+0.16(+3.36%)
May 23, 2016
4.941
4.969
4.848
4.905
433,606
-0.06(-1.30%)
May 20, 2016
4.941
5.027
4.926
4.969
243,874
+0.05(+1.02%)
May 19, 2016
4.905
4.976
4.862
4.919
313,113
-0.04(-0.87%)
May 18, 2016
4.984
5.027
4.913
4.962
372,872
-0.06(-1.14%)
May 17, 2016
5.105
5.163
4.969
5.019
468,135
-0.10(-1.96%)
May 16, 2016
5.105
5.148
5.012
5.120
657,303
+0.01(+0.14%)
May 13, 2016
5.170
5.227
5.027
5.113
393,448
-0.09(-1.79%)
May 12, 2016
5.306
5.363
5.148
5.206
274,391
-0.08(-1.49%)
May 11, 2016
5.528
5.528
5.234
5.284
495,285
-0.24(-4.28%)
May 10, 2016
5.707
5.757
5.492
5.521
424,225
-0.16(-2.90%)
May 09, 2016
5.599
5.793
5.449
5.685
371,693
+0.06(+1.15%)
May 06, 2016
5.113
5.757
5.105
5.621
1,280,874
-0.09(-1.51%)
May 05, 2016
5.750
5.864
5.693
5.707
307,130
-0.02(-0.37%)
May 04, 2016
5.750
5.864
5.657
5.728
533,661
-0.02(-0.37%)
May 03, 2016
5.850
5.922
5.736
5.750
288,460
-0.17(-2.90%)
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.