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
Sprott Physical Silver Trust ETV
(NY:
PSLV
)
10.06
-0.28 (-2.71%)
Official Closing Price
Updated: 8:00 PM EDT, May 23, 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 30, 2019
5.360
5.380
5.350
5.380
218,237
+0.00(+0.00%)
Apr 29, 2019
5.390
5.390
5.350
5.380
338,084
-0.03(-0.55%)
Apr 26, 2019
5.390
5.440
5.390
5.410
301,400
+0.02(+0.37%)
Apr 25, 2019
5.400
5.408
5.360
5.390
273,783
+0.01(+0.19%)
Apr 24, 2019
5.340
5.390
5.340
5.380
323,921
+0.03(+0.56%)
Apr 23, 2019
5.390
5.390
5.320
5.350
426,206
-0.06(-1.11%)
Apr 22, 2019
5.410
5.430
5.400
5.410
263,418
+0.00(+0.00%)
Apr 18, 2019
5.410
5.448
5.390
5.410
1,012,700
-0.02(-0.37%)
Apr 17, 2019
5.480
5.480
5.410
5.430
257,385
-0.02(-0.37%)
Apr 16, 2019
5.450
5.470
5.430
5.450
318,087
+0.01(+0.18%)
Apr 15, 2019
5.420
5.460
5.410
5.440
236,677
-0.01(-0.18%)
Apr 12, 2019
5.470
5.505
5.450
5.450
298,300
-0.01(-0.18%)
Apr 11, 2019
5.480
5.490
5.440
5.460
441,932
-0.07(-1.27%)
Apr 10, 2019
5.550
5.550
5.530
5.530
183,415
-0.02(-0.36%)
Apr 09, 2019
5.570
5.570
5.530
5.550
213,022
-0.01(-0.18%)
Apr 08, 2019
5.560
5.560
5.530
5.560
233,604
+0.06(+1.09%)
Apr 05, 2019
5.500
5.530
5.490
5.500
477,700
-0.01(-0.18%)
Apr 04, 2019
5.480
5.520
5.440
5.510
552,969
+0.01(+0.18%)
Apr 03, 2019
5.490
5.530
5.490
5.500
282,655
-0.02(-0.36%)
Apr 02, 2019
5.480
5.520
5.480
5.520
160,396
+0.00(+0.00%)
Apr 01, 2019
5.560
5.560
5.500
5.520
361,304
-0.02(-0.36%)
Mar 29, 2019
5.560
5.560
5.520
5.540
138,900
+0.03(+0.54%)
Mar 28, 2019
5.520
5.520
5.470
5.510
349,148
-0.07(-1.25%)
Mar 27, 2019
5.630
5.630
5.560
5.580
290,213
-0.06(-1.06%)
Mar 26, 2019
5.660
5.660
5.620
5.640
194,297
-0.03(-0.53%)
Mar 25, 2019
5.640
5.690
5.640
5.670
350,260
+0.04(+0.71%)
Mar 22, 2019
5.620
5.640
5.605
5.630
261,200
-0.01(-0.18%)
Mar 21, 2019
5.650
5.660
5.620
5.640
232,018
+0.00(+0.00%)
Mar 20, 2019
5.590
5.653
5.550
5.640
316,604
+0.04(+0.71%)
Mar 19, 2019
5.610
5.640
5.590
5.600
196,150
+0.01(+0.18%)
Mar 18, 2019
5.590
5.620
5.550
5.590
124,426
+0.00(+0.00%)
Mar 15, 2019
5.610
5.620
5.570
5.590
162,500
+0.04(+0.81%)
Mar 14, 2019
5.550
5.567
5.520
5.545
545,594
-0.11(-1.86%)
Mar 13, 2019
5.640
5.652
5.600
5.650
1,436,094
+0.03(+0.53%)
Mar 12, 2019
5.620
5.630
5.570
5.620
734,197
+0.06(+1.08%)
Mar 11, 2019
5.580
5.580
5.530
5.560
417,682
-0.03(-0.54%)
Mar 08, 2019
5.550
5.590
5.540
5.590
974,500
+0.12(+2.19%)
Mar 07, 2019
5.490
5.490
5.460
5.470
408,357
-0.04(-0.73%)
Mar 06, 2019
5.510
5.530
5.490
5.510
234,588
-0.01(-0.18%)
Mar 05, 2019
5.500
5.530
5.490
5.520
199,687
+0.03(+0.55%)
Mar 04, 2019
5.520
5.530
5.480
5.490
607,571
-0.06(-1.08%)
Mar 01, 2019
5.660
5.660
5.540
5.550
894,900
-0.12(-2.12%)
Feb 28, 2019
5.640
5.706
5.640
5.670
603,551
-0.04(-0.70%)
Feb 27, 2019
5.770
5.780
5.690
5.710
385,635
-0.09(-1.55%)
Feb 26, 2019
5.760
5.810
5.750
5.800
510,293
+0.03(+0.52%)
Feb 25, 2019
5.800
5.823
5.765
5.770
455,713
-0.03(-0.52%)
Feb 22, 2019
5.790
5.820
5.780
5.800
1,032,400
+0.04(+0.69%)
Feb 21, 2019
5.820
5.830
5.745
5.760
320,404
-0.09(-1.54%)
Feb 20, 2019
5.830
5.910
5.830
5.850
430,148
+0.04(+0.69%)
Feb 19, 2019
5.730
5.845
5.730
5.810
655,252
+0.09(+1.57%)
Feb 15, 2019
5.700
5.750
5.655
5.720
463,000
+0.06(+1.06%)
Feb 14, 2019
5.680
5.680
5.610
5.660
703,190
-0.04(-0.70%)
Feb 13, 2019
5.710
5.740
5.630
5.700
570,977
+0.01(+0.18%)
Feb 12, 2019
5.700
5.710
5.630
5.690
884,116
+0.01(+0.18%)
Feb 11, 2019
5.700
5.720
5.670
5.680
298,948
-0.04(-0.70%)
Feb 08, 2019
5.710
5.750
5.690
5.720
474,300
+0.03(+0.53%)
Feb 07, 2019
5.680
5.710
5.670
5.690
369,235
+0.02(+0.35%)
Feb 06, 2019
5.730
5.750
5.650
5.670
266,732
-0.07(-1.22%)
Feb 05, 2019
5.760
5.760
5.720
5.740
661,617
+0.00(+0.00%)
Feb 04, 2019
5.740
5.760
5.710
5.740
422,064
-0.02(-0.35%)
Feb 01, 2019
5.810
5.820
5.750
5.760
374,000
-0.06(-1.03%)
Jan 31, 2019
5.800
5.880
5.795
5.820
435,783
+0.02(+0.34%)
Jan 30, 2019
5.730
5.810
5.720
5.800
617,063
+0.08(+1.40%)
Jan 29, 2019
5.740
5.760
5.715
5.720
492,643
+0.02(+0.35%)
Jan 28, 2019
5.650
5.718
5.647
5.700
293,199
+0.00(+0.00%)
Jan 25, 2019
5.560
5.700
5.560
5.700
798,300
+0.16(+2.89%)
Jan 24, 2019
5.540
5.550
5.510
5.540
237,677
-0.01(-0.18%)
Jan 23, 2019
5.520
5.550
5.500
5.550
185,082
+0.03(+0.54%)
Jan 22, 2019
5.540
5.553
5.510
5.520
656,541
-0.04(-0.72%)
Jan 18, 2019
5.580
5.590
5.550
5.560
235,000
-0.07(-1.24%)
Jan 17, 2019
5.600
5.630
5.590
5.630
194,950
+0.00(+0.00%)
Jan 16, 2019
5.610
5.660
5.610
5.630
292,419
+0.00(+0.00%)
Jan 15, 2019
5.650
5.680
5.630
5.630
418,193
-0.02(-0.35%)
Jan 14, 2019
5.670
5.680
5.630
5.650
154,783
+0.00(+0.00%)
Jan 11, 2019
5.640
5.660
5.620
5.650
284,700
+0.02(+0.36%)
Jan 10, 2019
5.640
5.680
5.622
5.630
605,850
-0.06(-1.05%)
Jan 09, 2019
5.620
5.710
5.620
5.690
391,623
+0.02(+0.35%)
Jan 08, 2019
5.640
5.670
5.610
5.670
370,658
+0.00(+0.00%)
Jan 07, 2019
5.710
5.710
5.630
5.670
265,128
+0.00(+0.00%)
Jan 04, 2019
5.690
5.710
5.640
5.670
788,600
-0.04(-0.70%)
Jan 03, 2019
5.640
5.710
5.630
5.710
480,967
+0.10(+1.78%)
Jan 02, 2019
5.570
5.620
5.550
5.610
521,533
+0.02(+0.36%)
Dec 31, 2018
5.550
5.590
5.535
5.590
358,600
+0.06(+1.08%)
Dec 28, 2018
5.530
5.580
5.510
5.530
647,200
+0.03(+0.55%)
Dec 27, 2018
5.450
5.510
5.400
5.500
610,592
+0.09(+1.66%)
Dec 26, 2018
5.380
5.470
5.360
5.410
830,811
+0.08(+1.50%)
Dec 24, 2018
5.290
5.340
5.280
5.330
590,400
+0.06(+1.14%)
Dec 21, 2018
5.310
5.320
5.260
5.270
348,700
-0.05(-0.94%)
Dec 20, 2018
5.330
5.360
5.320
5.320
571,397
+0.04(+0.76%)
Dec 19, 2018
5.300
5.360
5.250
5.280
489,232
-0.01(-0.19%)
Dec 18, 2018
5.270
5.300
5.250
5.290
536,304
+0.01(+0.19%)
Dec 17, 2018
5.280
5.300
5.250
5.280
356,197
+0.02(+0.38%)
Dec 14, 2018
5.270
5.280
5.220
5.260
462,900
-0.06(-1.13%)
Dec 13, 2018
5.320
5.350
5.300
5.320
348,502
-0.01(-0.19%)
Dec 12, 2018
5.320
5.360
5.290
5.330
826,480
+0.08(+1.52%)
Dec 11, 2018
5.290
5.313
5.230
5.250
637,467
+0.00(+0.00%)
Dec 10, 2018
5.250
5.290
5.245
5.250
309,674
-0.03(-0.57%)
Dec 07, 2018
5.240
5.310
5.240
5.280
705,300
+0.05(+0.96%)
Dec 06, 2018
5.220
5.260
5.201
5.230
692,614
-0.01(-0.19%)
Dec 04, 2018
5.250
5.270
5.220
5.240
748,300
+0.04(+0.77%)
Dec 03, 2018
5.230
5.250
5.190
5.200
470,395
+0.07(+1.36%)
Nov 30, 2018
5.110
5.130
5.070
5.130
401,400
-0.02(-0.39%)
Nov 29, 2018
5.160
5.180
5.142
5.150
394,035
+0.01(+0.19%)
Nov 28, 2018
5.070
5.170
5.070
5.140
362,472
+0.07(+1.38%)
Nov 27, 2018
5.100
5.130
5.060
5.070
574,650
-0.03(-0.59%)
Nov 26, 2018
5.090
5.120
5.070
5.100
352,255
+0.00(+0.00%)
Nov 23, 2018
5.100
5.120
5.070
5.100
449,200
-0.09(-1.73%)
Nov 21, 2018
5.190
5.190
5.190
0
+0.08(+1.57%)
Nov 20, 2018
5.140
5.150
5.100
5.110
268,240
-0.04(-0.78%)
Nov 19, 2018
5.130
5.160
5.110
5.150
245,429
-0.01(-0.19%)
Nov 16, 2018
5.140
5.160
5.110
5.160
458,900
+0.05(+0.98%)
Nov 15, 2018
5.060
5.120
5.030
5.110
420,366
+0.05(+0.99%)
Nov 14, 2018
4.980
5.065
4.980
5.060
529,375
+0.06(+1.20%)
Nov 13, 2018
4.990
5.030
4.950
5.000
520,911
+0.00(+0.00%)
Nov 12, 2018
5.040
5.040
4.970
5.000
863,791
-0.06(-1.19%)
Nov 09, 2018
5.090
5.095
5.030
5.060
371,200
-0.08(-1.56%)
Nov 08, 2018
5.160
5.170
5.120
5.140
326,446
-0.06(-1.15%)
Nov 07, 2018
5.240
5.240
5.190
5.200
293,498
+0.02(+0.39%)
Nov 06, 2018
5.230
5.230
5.150
5.180
592,201
-0.04(-0.77%)
Nov 05, 2018
5.230
5.251
5.180
5.220
601,170
-0.06(-1.14%)
Nov 02, 2018
5.260
5.320
5.230
5.280
432,900
+0.04(+0.76%)
Nov 01, 2018
5.190
5.280
5.190
5.240
541,937
+0.15(+2.95%)
Oct 31, 2018
5.130
5.140
5.090
5.090
304,379
-0.08(-1.55%)
Oct 30, 2018
5.150
5.210
5.150
5.170
410,055
+0.00(+0.00%)
Oct 29, 2018
5.270
5.290
5.160
5.170
477,961
-0.12(-2.27%)
Oct 26, 2018
5.270
5.300
5.270
5.290
309,700
+0.03(+0.57%)
Oct 25, 2018
5.260
5.300
5.240
5.260
486,116
-0.02(-0.38%)
Oct 24, 2018
5.310
5.340
5.271
5.280
631,692
-0.04(-0.75%)
Oct 23, 2018
5.330
5.370
5.310
5.320
504,123
+0.05(+0.95%)
Oct 22, 2018
5.270
5.280
5.250
5.270
376,175
-0.02(-0.38%)
Oct 19, 2018
5.310
5.330
5.275
5.290
292,200
+0.02(+0.38%)
Oct 18, 2018
5.300
5.303
5.260
5.270
269,208
-0.03(-0.57%)
Oct 17, 2018
5.310
5.340
5.280
5.300
328,692
+0.00(+0.00%)
Oct 16, 2018
5.360
5.370
5.290
5.300
257,462
-0.03(-0.56%)
Oct 15, 2018
5.290
5.340
5.280
5.330
415,009
+0.05(+0.95%)
Oct 12, 2018
5.300
5.300
5.250
5.280
394,600
+0.03(+0.57%)
Oct 11, 2018
5.210
5.280
5.205
5.250
575,525
+0.08(+1.55%)
Oct 10, 2018
5.210
5.210
5.150
5.170
387,069
-0.04(-0.77%)
Oct 09, 2018
5.190
5.230
5.180
5.210
329,183
+0.00(+0.00%)
Oct 08, 2018
5.210
5.230
5.160
5.210
391,726
-0.08(-1.51%)
Oct 05, 2018
5.350
5.370
5.290
5.290
489,500
-0.02(-0.38%)
Oct 04, 2018
5.340
5.370
5.270
5.310
236,282
-0.02(-0.38%)
Oct 03, 2018
5.370
5.370
5.310
5.330
256,031
-0.03(-0.56%)
Oct 02, 2018
5.370
5.420
5.330
5.360
449,980
+0.09(+1.71%)
Oct 01, 2018
5.250
5.290
5.223
5.270
260,698
-0.04(-0.75%)
Sep 28, 2018
5.260
5.350
5.260
5.310
638,900
+0.13(+2.51%)
Sep 27, 2018
5.190
5.210
5.170
5.180
170,793
-0.06(-1.15%)
Sep 26, 2018
5.260
5.295
5.210
5.240
317,548
-0.04(-0.76%)
Sep 25, 2018
5.230
5.290
5.230
5.280
342,766
+0.10(+1.93%)
Sep 24, 2018
5.200
5.240
5.180
5.180
477,191
-0.01(-0.19%)
Sep 21, 2018
5.170
5.220
5.150
5.190
230,700
+0.00(+0.00%)
Sep 20, 2018
5.180
5.210
5.170
5.190
355,815
+0.01(+0.19%)
Sep 19, 2018
5.160
5.200
5.150
5.180
271,525
+0.05(+0.97%)
Sep 18, 2018
5.160
5.170
5.120
5.130
372,082
-0.01(-0.19%)
Sep 17, 2018
5.130
5.170
5.120
5.140
406,435
+0.03(+0.59%)
Sep 14, 2018
5.140
5.170
5.100
5.110
410,600
-0.04(-0.78%)
Sep 13, 2018
5.200
5.207
5.145
5.150
284,173
-0.02(-0.39%)
Sep 12, 2018
5.110
5.180
5.110
5.170
471,729
+0.05(+0.98%)
Sep 11, 2018
5.110
5.130
5.030
5.120
612,828
-0.02(-0.39%)
Sep 10, 2018
5.160
5.160
5.120
5.140
329,466
+0.02(+0.39%)
Sep 07, 2018
5.120
5.170
5.100
5.120
399,700
-0.01(-0.19%)
Sep 06, 2018
5.140
5.179
5.113
5.130
461,886
-0.02(-0.39%)
Sep 05, 2018
5.170
5.170
5.120
5.150
481,838
+0.02(+0.39%)
Sep 04, 2018
5.120
5.130
5.070
5.130
696,229
-0.12(-2.29%)
Aug 31, 2018
5.250
5.250
5.250
0
-0.02(-0.38%)
Aug 30, 2018
5.320
5.320
5.240
5.270
503,368
-0.07(-1.31%)
Aug 29, 2018
5.330
5.360
5.310
5.340
670,864
+0.03(+0.56%)
Aug 28, 2018
5.360
5.380
5.280
5.310
716,800
-0.04(-0.75%)
Aug 27, 2018
5.340
5.370
5.335
5.350
357,850
+0.02(+0.38%)
Aug 24, 2018
5.300
5.355
5.290
5.330
443,200
+0.10(+1.91%)
Aug 23, 2018
5.260
5.289
5.220
5.230
602,693
-0.09(-1.69%)
Aug 22, 2018
5.330
5.340
5.310
5.320
446,464
-0.01(-0.19%)
Aug 21, 2018
5.320
5.340
5.300
5.330
348,579
+0.02(+0.38%)
Aug 20, 2018
5.300
5.320
5.270
5.310
342,900
-0.01(-0.19%)
Aug 17, 2018
5.260
5.340
5.250
5.320
421,000
+0.06(+1.14%)
Aug 16, 2018
5.260
5.350
5.000
5.260
1,758,624
+0.05(+0.96%)
Aug 15, 2018
5.410
5.410
5.200
5.210
951,156
-0.25(-4.67%)
Aug 14, 2018
5.460
5.480
5.454
5.465
169,629
+0.01(+0.28%)
Aug 13, 2018
5.530
5.530
5.431
5.450
537,899
-0.09(-1.62%)
Aug 10, 2018
5.570
5.610
5.540
5.540
123,200
-0.07(-1.25%)
Aug 09, 2018
5.590
5.620
5.590
5.610
204,449
+0.01(+0.18%)
Aug 08, 2018
5.590
5.600
5.570
5.600
256,774
+0.02(+0.36%)
Aug 07, 2018
5.600
5.609
5.571
5.580
259,267
+0.02(+0.36%)
Aug 06, 2018
5.620
5.630
5.560
5.560
215,237
-0.06(-1.07%)
Aug 03, 2018
5.610
5.670
5.590
5.620
145,000
+0.04(+0.72%)
Aug 02, 2018
5.620
5.647
5.580
5.580
223,254
-0.06(-1.06%)
Aug 01, 2018
5.670
5.675
5.620
5.640
160,653
-0.04(-0.70%)
Jul 31, 2018
5.630
5.710
5.630
5.680
522,049
+0.03(+0.53%)
Jul 30, 2018
5.650
5.660
5.630
5.650
304,013
-0.01(-0.18%)
Jul 27, 2018
5.640
5.700
5.640
5.660
159,700
+0.03(+0.53%)
Jul 26, 2018
5.670
5.690
5.630
5.630
261,576
-0.06(-1.05%)
Jul 25, 2018
5.660
5.720
5.660
5.690
872,759
+0.05(+0.89%)
Jul 24, 2018
5.630
5.670
5.630
5.640
385,627
+0.04(+0.71%)
Jul 23, 2018
5.620
5.620
5.580
5.600
232,909
-0.03(-0.53%)
Jul 20, 2018
5.610
5.640
5.609
5.630
268,860
+0.06(+1.08%)
Jul 19, 2018
5.560
5.630
5.545
5.570
448,821
-0.07(-1.24%)
Jul 18, 2018
5.600
5.650
5.580
5.640
289,286
+0.01(+0.18%)
Jul 17, 2018
5.700
5.720
5.630
5.630
1,125,890
-0.13(-2.26%)
Jul 16, 2018
5.760
5.760
5.750
5.760
182,654
-0.02(-0.35%)
Jul 13, 2018
5.760
5.786
5.750
5.780
207,606
-0.02(-0.34%)
Jul 12, 2018
5.810
5.829
5.790
5.800
140,334
+0.04(+0.69%)
Jul 11, 2018
5.810
5.810
5.750
5.760
291,279
-0.09(-1.54%)
Jul 10, 2018
5.850
5.859
5.830
5.850
143,771
-0.02(-0.34%)
Jul 09, 2018
5.900
5.910
5.860
5.870
197,994
+0.02(+0.34%)
Jul 06, 2018
5.840
5.860
5.831
5.850
170,920
-0.01(-0.09%)
Jul 05, 2018
5.870
5.899
5.850
5.855
270,705
-0.00(-0.09%)
Jul 03, 2018
5.860
5.860
5.860
0
+0.06(+1.03%)
Jul 02, 2018
5.820
5.820
5.770
5.800
308,697
-0.07(-1.19%)
Jun 29, 2018
5.810
5.880
5.810
5.870
1,071,027
+0.07(+1.21%)
Jun 28, 2018
5.810
5.821
5.770
5.800
416,332
+0.00(+0.00%)
Jun 27, 2018
5.870
5.870
5.790
5.800
446,313
-0.06(-1.02%)
Jun 26, 2018
5.890
5.910
5.860
5.860
415,071
-0.04(-0.68%)
Jun 25, 2018
5.940
5.940
5.870
5.900
564,968
-0.07(-1.17%)
Jun 22, 2018
5.910
5.980
5.910
5.970
738,943
+0.05(+0.84%)
Jun 21, 2018
5.970
5.980
5.920
5.920
693,508
-0.04(-0.67%)
Jun 20, 2018
5.970
5.980
5.960
5.960
143,121
-0.01(-0.17%)
Jun 19, 2018
5.980
5.990
5.950
5.970
443,854
-0.05(-0.83%)
Jun 18, 2018
6.040
6.040
6.000
6.020
620,925
-0.03(-0.50%)
Jun 15, 2018
6.220
6.010
6.050
667,740
-0.17(-2.73%)
Jun 14, 2018
6.230
6.270
6.220
6.220
852,877
-0.01(-0.16%)
Jun 13, 2018
6.190
6.230
6.120
6.230
1,282,478
+0.07(+1.14%)
Jun 12, 2018
6.180
6.190
6.140
6.160
448,293
-0.02(-0.32%)
Jun 11, 2018
6.140
6.200
6.100
6.180
498,956
+0.04(+0.65%)
Jun 08, 2018
6.160
6.160
6.110
6.140
323,043
+0.04(+0.66%)
Jun 07, 2018
6.150
6.180
6.100
6.100
358,512
-0.01(-0.16%)
Jun 06, 2018
6.090
6.110
540,503
+0.05(+0.83%)
Jun 05, 2018
6.030
6.080
6.010
6.060
225,273
+0.02(+0.41%)
Jun 04, 2018
6.100
6.100
6.030
6.035
338,892
-0.00(-0.08%)
Jun 01, 2018
6.070
6.090
6.035
6.040
241,589
-0.01(-0.17%)
May 31, 2018
6.070
6.100
6.040
6.050
153,979
-0.03(-0.49%)
May 30, 2018
6.050
6.105
6.049
6.080
292,132
+0.03(+0.50%)
May 29, 2018
6.060
6.090
6.031
6.050
573,348
-0.03(-0.49%)
May 25, 2018
6.080
6.080
6.080
0
-0.06(-0.98%)
May 24, 2018
6.110
6.150
6.090
6.140
227,074
+0.06(+1.07%)
May 23, 2018
6.050
6.080
6.039
6.075
334,176
-0.04(-0.57%)
May 22, 2018
6.140
6.150
6.100
6.110
326,972
+0.01(+0.16%)
May 21, 2018
6.100
6.105
6.070
6.100
224,807
+0.03(+0.49%)
May 18, 2018
6.060
6.086
6.050
6.070
174,424
+0.00(+0.00%)
May 17, 2018
6.070
6.090
6.070
6.070
224,351
+0.01(+0.17%)
May 16, 2018
6.050
6.080
6.031
6.060
204,391
+0.03(+0.50%)
May 15, 2018
6.050
6.068
6.030
6.030
419,345
-0.10(-1.63%)
May 14, 2018
6.190
6.190
6.112
6.130
243,056
-0.06(-0.97%)
May 11, 2018
6.190
6.229
6.170
6.190
203,599
+0.01(+0.16%)
May 10, 2018
6.200
6.217
6.170
6.180
387,903
+0.03(+0.49%)
May 09, 2018
6.140
6.180
6.120
6.150
431,261
+0.03(+0.49%)
May 08, 2018
6.090
6.130
6.050
6.120
269,892
+0.01(+0.16%)
May 07, 2018
6.100
6.130
6.095
6.110
173,311
-0.01(-0.16%)
May 04, 2018
6.090
6.130
6.080
6.120
220,934
+0.01(+0.16%)
May 03, 2018
6.150
6.150
6.110
6.110
227,196
+0.01(+0.16%)
May 02, 2018
6.090
6.140
6.065
6.100
394,958
+0.08(+1.33%)
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.