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
)
10.14
+0.08 (+0.80%)
Streaming Delayed Price
Updated: 1:32 PM EDT, May 24, 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, 2020
5.610
5.655
5.520
5.580
2,109,535
-0.07(-1.24%)
Apr 29, 2020
5.730
5.730
5.620
5.650
2,665,181
-0.02(-0.35%)
Apr 28, 2020
5.670
5.670
5.580
5.670
2,478,296
+0.03(+0.53%)
Apr 27, 2020
5.670
5.690
5.580
5.640
2,126,184
+0.01(+0.18%)
Apr 24, 2020
5.650
5.670
5.560
5.630
2,311,400
+0.03(+0.54%)
Apr 23, 2020
5.650
5.670
5.560
5.600
3,441,646
+0.03(+0.54%)
Apr 22, 2020
5.580
5.610
5.540
5.570
4,113,136
+0.02(+0.36%)
Apr 21, 2020
5.490
5.580
5.380
5.550
3,110,532
-0.08(-1.42%)
Apr 20, 2020
5.700
5.750
5.620
5.630
2,303,767
-0.04(-0.71%)
Apr 17, 2020
5.680
5.720
5.610
5.670
1,591,700
-0.06(-1.05%)
Apr 16, 2020
5.770
5.790
5.660
5.730
1,887,641
-0.07(-1.21%)
Apr 15, 2020
5.740
5.800
5.700
5.800
1,419,231
-0.01(-0.17%)
Apr 14, 2020
5.900
5.900
5.740
5.810
4,194,831
+0.07(+1.22%)
Apr 13, 2020
5.700
5.780
5.640
5.740
3,212,763
+0.10(+1.77%)
Apr 09, 2020
5.670
5.800
5.580
5.640
4,073,300
+0.02(+0.36%)
Apr 08, 2020
5.700
5.700
5.590
5.620
1,723,348
+0.02(+0.36%)
Apr 07, 2020
5.720
5.720
5.510
5.600
2,071,460
+0.02(+0.36%)
Apr 06, 2020
5.500
5.590
5.450
5.580
3,658,384
+0.16(+2.95%)
Apr 03, 2020
5.370
5.435
5.350
5.420
1,715,700
+0.07(+1.31%)
Apr 02, 2020
5.350
5.390
5.315
5.350
2,760,230
+0.15(+2.88%)
Apr 01, 2020
5.210
5.240
5.150
5.200
1,823,301
-0.03(-0.57%)
Mar 31, 2020
5.340
5.360
5.210
5.230
3,104,270
-0.15(-2.79%)
Mar 30, 2020
5.180
5.395
5.170
5.380
2,834,405
+0.07(+1.32%)
Mar 27, 2020
5.370
5.420
5.300
5.310
2,938,600
-0.07(-1.30%)
Mar 26, 2020
5.400
5.440
5.340
5.380
2,350,606
+0.05(+0.94%)
Mar 25, 2020
5.370
5.410
5.250
5.330
3,061,148
+0.07(+1.33%)
Mar 24, 2020
5.300
5.390
5.130
5.260
5,746,436
+0.36(+7.35%)
Mar 23, 2020
4.950
5.020
4.860
4.900
6,368,641
+0.13(+2.73%)
Mar 20, 2020
4.750
4.830
4.691
4.770
3,637,900
+0.21(+4.61%)
Mar 19, 2020
4.750
4.750
4.450
4.560
3,475,195
-0.06(-1.30%)
Mar 18, 2020
4.620
4.720
4.340
4.620
3,975,297
-0.07(-1.49%)
Mar 17, 2020
4.550
4.890
4.530
4.690
4,844,635
+0.04(+0.86%)
Mar 16, 2020
4.510
5.290
4.440
4.650
5,384,465
-0.51(-9.88%)
Mar 13, 2020
5.350
5.360
5.000
5.160
2,837,700
-0.11(-2.09%)
Mar 12, 2020
5.570
5.570
5.190
5.270
4,780,114
-0.55(-9.45%)
Mar 11, 2020
5.990
6.010
5.780
5.820
1,260,041
-0.13(-2.18%)
Mar 10, 2020
6.140
6.140
5.940
5.950
1,215,866
-0.13(-2.14%)
Mar 09, 2020
6.070
6.150
6.020
6.080
1,831,694
-0.20(-3.18%)
Mar 06, 2020
6.350
6.350
6.160
6.280
1,464,000
-0.06(-0.95%)
Mar 05, 2020
6.220
6.340
6.220
6.340
1,039,689
+0.13(+2.09%)
Mar 04, 2020
6.140
6.220
6.110
6.210
667,638
+0.07(+1.14%)
Mar 03, 2020
6.130
6.270
6.090
6.140
2,314,649
+0.08(+1.32%)
Mar 02, 2020
6.050
6.110
6.010
6.060
771,278
+0.07(+1.17%)
Feb 28, 2020
6.200
6.200
5.910
5.990
3,165,600
-0.42(-6.55%)
Feb 27, 2020
6.610
6.610
6.410
6.410
1,587,902
-0.12(-1.84%)
Feb 26, 2020
6.530
6.570
6.480
6.530
886,982
-0.02(-0.31%)
Feb 25, 2020
6.740
6.760
6.540
6.550
1,275,317
-0.27(-3.89%)
Feb 24, 2020
6.900
6.910
6.765
6.815
2,321,915
+0.05(+0.66%)
Feb 21, 2020
6.800
6.830
6.760
6.770
928,500
+0.07(+1.04%)
Feb 20, 2020
6.700
6.750
6.670
6.700
921,088
-0.04(-0.59%)
Feb 19, 2020
6.650
6.750
6.640
6.740
944,303
+0.11(+1.66%)
Feb 18, 2020
6.620
6.650
6.590
6.630
2,054,866
+0.10(+1.53%)
Feb 14, 2020
6.510
6.540
6.510
6.530
416,800
+0.06(+0.93%)
Feb 13, 2020
6.490
6.510
6.460
6.470
456,093
+0.04(+0.62%)
Feb 12, 2020
6.510
6.520
6.420
6.430
293,626
-0.05(-0.77%)
Feb 11, 2020
6.500
6.510
6.440
6.480
390,150
-0.03(-0.46%)
Feb 10, 2020
6.570
6.570
6.500
6.510
367,813
-0.01(-0.15%)
Feb 07, 2020
6.540
6.540
6.465
6.520
686,700
+0.00(+0.00%)
Feb 06, 2020
6.540
6.570
6.495
6.520
942,898
+0.05(+0.77%)
Feb 05, 2020
6.470
6.490
6.460
6.470
248,068
+0.01(+0.15%)
Feb 04, 2020
6.520
6.520
6.430
6.460
807,879
-0.03(-0.46%)
Feb 03, 2020
6.550
6.620
6.480
6.490
455,140
-0.13(-1.96%)
Jan 31, 2020
6.590
6.660
6.580
6.620
1,204,200
+0.04(+0.61%)
Jan 30, 2020
6.550
6.640
6.520
6.580
1,247,648
+0.10(+1.54%)
Jan 29, 2020
6.470
6.490
6.410
6.480
497,625
+0.03(+0.47%)
Jan 28, 2020
6.560
6.600
6.430
6.450
1,051,642
-0.21(-3.15%)
Jan 27, 2020
6.750
6.750
6.610
6.660
905,990
+0.03(+0.45%)
Jan 24, 2020
6.580
6.680
6.580
6.630
1,729,600
+0.06(+0.91%)
Jan 23, 2020
6.550
6.590
6.510
6.570
665,407
+0.01(+0.15%)
Jan 22, 2020
6.570
6.590
6.550
6.560
398,495
+0.01(+0.15%)
Jan 21, 2020
6.550
6.580
6.460
6.550
2,083,273
-0.08(-1.21%)
Jan 17, 2020
6.600
6.650
6.570
6.630
416,300
+0.05(+0.76%)
Jan 16, 2020
6.600
6.610
6.560
6.580
470,307
-0.02(-0.30%)
Jan 15, 2020
6.600
6.610
6.540
6.600
587,309
+0.07(+1.07%)
Jan 14, 2020
6.510
6.540
6.490
6.530
539,262
-0.04(-0.61%)
Jan 13, 2020
6.630
6.630
6.550
6.570
642,909
-0.06(-0.90%)
Jan 10, 2020
6.580
6.656
6.575
6.630
494,500
+0.08(+1.22%)
Jan 09, 2020
6.510
6.560
6.500
6.550
841,257
-0.08(-1.21%)
Jan 08, 2020
6.760
6.760
6.610
6.630
1,233,432
-0.13(-1.92%)
Jan 07, 2020
6.700
6.770
6.650
6.760
616,475
+0.11(+1.65%)
Jan 06, 2020
6.740
6.760
6.620
6.650
884,494
+0.04(+0.61%)
Jan 03, 2020
6.680
6.690
6.610
6.610
509,900
+0.01(+0.15%)
Jan 02, 2020
6.560
6.640
6.560
6.600
497,817
+0.06(+0.92%)
Dec 31, 2019
6.600
6.630
6.540
6.540
555,500
-0.05(-0.76%)
Dec 30, 2019
6.540
6.610
6.540
6.590
746,681
+0.08(+1.23%)
Dec 27, 2019
6.560
6.605
6.510
6.510
737,300
-0.05(-0.76%)
Dec 26, 2019
6.550
6.630
6.490
6.560
657,654
+0.06(+0.92%)
Dec 24, 2019
6.470
6.500
6.440
6.500
429,800
+0.13(+2.04%)
Dec 23, 2019
6.330
6.415
6.310
6.370
1,092,121
+0.09(+1.43%)
Dec 20, 2019
6.280
6.320
6.260
6.280
311,400
+0.04(+0.64%)
Dec 19, 2019
6.190
6.280
6.190
6.240
308,532
+0.02(+0.32%)
Dec 18, 2019
6.180
6.240
6.180
6.220
458,533
+0.01(+0.16%)
Dec 17, 2019
6.210
6.237
6.190
6.210
339,275
-0.01(-0.16%)
Dec 16, 2019
6.200
6.250
6.200
6.220
494,001
+0.03(+0.48%)
Dec 13, 2019
6.160
6.230
6.160
6.190
446,800
+0.00(+0.00%)
Dec 12, 2019
6.270
6.270
6.140
6.190
508,666
+0.00(+0.00%)
Dec 11, 2019
6.140
6.200
6.103
6.190
504,930
+0.08(+1.31%)
Dec 10, 2019
6.110
6.130
6.093
6.110
191,094
+0.03(+0.49%)
Dec 09, 2019
6.080
6.110
6.080
6.080
409,947
+0.00(+0.00%)
Dec 06, 2019
6.200
6.200
6.070
6.080
623,500
-0.14(-2.25%)
Dec 05, 2019
6.200
6.230
6.180
6.220
316,464
+0.05(+0.81%)
Dec 04, 2019
6.230
6.240
6.160
6.170
515,444
-0.12(-1.91%)
Dec 03, 2019
6.250
6.310
6.250
6.290
477,405
+0.10(+1.62%)
Dec 02, 2019
6.200
6.220
6.180
6.190
438,868
-0.05(-0.80%)
Nov 29, 2019
6.220
6.250
6.180
6.240
208,900
+0.03(+0.48%)
Nov 27, 2019
6.220
6.220
6.190
6.210
239,200
-0.04(-0.64%)
Nov 26, 2019
6.180
6.260
6.160
6.250
339,790
+0.08(+1.30%)
Nov 25, 2019
6.200
6.230
6.170
6.170
294,950
-0.07(-1.12%)
Nov 22, 2019
6.250
6.280
6.220
6.240
317,100
-0.02(-0.32%)
Nov 21, 2019
6.290
6.300
6.240
6.260
251,868
-0.03(-0.48%)
Nov 20, 2019
6.270
6.310
6.230
6.290
327,454
+0.01(+0.16%)
Nov 19, 2019
6.220
6.300
6.220
6.280
375,021
+0.03(+0.48%)
Nov 18, 2019
6.210
6.260
6.210
6.250
348,291
+0.05(+0.81%)
Nov 15, 2019
6.210
6.240
6.200
6.200
405,200
-0.04(-0.64%)
Nov 14, 2019
6.240
6.260
6.200
6.240
599,292
+0.01(+0.16%)
Nov 13, 2019
6.240
6.240
6.180
6.230
560,622
+0.07(+1.14%)
Nov 12, 2019
6.130
6.180
6.090
6.160
493,280
+0.00(+0.00%)
Nov 11, 2019
6.170
6.200
6.090
6.160
618,005
-0.01(-0.16%)
Nov 08, 2019
6.200
6.230
6.160
6.170
760,100
-0.09(-1.44%)
Nov 07, 2019
6.400
6.430
6.200
6.260
2,078,717
-0.16(-2.49%)
Nov 06, 2019
6.450
6.470
6.410
6.420
2,352,925
-0.04(-0.62%)
Nov 05, 2019
6.590
6.590
6.420
6.460
1,068,109
-0.16(-2.42%)
Nov 04, 2019
6.700
6.700
6.590
6.620
362,604
-0.01(-0.15%)
Nov 01, 2019
6.610
6.650
6.580
6.630
398,900
-0.01(-0.15%)
Oct 31, 2019
6.610
6.670
6.595
6.640
900,656
+0.09(+1.37%)
Oct 30, 2019
6.500
6.564
6.470
6.550
1,295,187
+0.05(+0.77%)
Oct 29, 2019
6.510
6.520
6.450
6.500
393,239
+0.00(+0.00%)
Oct 28, 2019
6.620
6.620
6.500
6.500
571,914
-0.10(-1.52%)
Oct 25, 2019
6.730
6.730
6.520
6.600
1,767,900
+0.06(+0.92%)
Oct 24, 2019
6.500
6.560
6.500
6.540
537,676
+0.09(+1.40%)
Oct 23, 2019
6.440
6.470
6.435
6.450
568,083
+0.03(+0.47%)
Oct 22, 2019
6.400
6.440
6.400
6.420
452,832
+0.01(+0.16%)
Oct 21, 2019
6.520
6.530
6.400
6.410
599,538
-0.02(-0.31%)
Oct 18, 2019
6.420
6.450
6.400
6.430
120,500
-0.00(-0.08%)
Oct 17, 2019
6.440
6.480
6.420
6.435
639,155
+0.06(+1.02%)
Oct 16, 2019
6.360
6.400
6.340
6.370
476,954
-0.00(-0.08%)
Oct 15, 2019
6.430
6.440
6.344
6.375
428,641
-0.09(-1.47%)
Oct 14, 2019
6.420
6.489
6.420
6.470
180,683
+0.05(+0.78%)
Oct 11, 2019
6.410
6.430
6.360
6.420
725,500
-0.01(-0.16%)
Oct 10, 2019
6.460
6.500
6.390
6.430
441,105
-0.08(-1.23%)
Oct 09, 2019
6.520
6.540
6.480
6.510
402,937
+0.01(+0.15%)
Oct 08, 2019
6.500
6.525
6.455
6.500
680,224
+0.11(+1.72%)
Oct 07, 2019
6.480
6.480
6.370
6.390
403,756
-0.04(-0.62%)
Oct 04, 2019
6.470
6.470
6.360
6.430
654,200
-0.01(-0.16%)
Oct 03, 2019
6.400
6.525
6.390
6.440
728,546
+0.02(+0.31%)
Oct 02, 2019
6.440
6.460
6.390
6.420
1,705,491
+0.09(+1.42%)
Oct 01, 2019
6.230
6.350
6.230
6.330
611,193
+0.09(+1.44%)
Sep 30, 2019
6.380
6.380
6.210
6.240
1,028,004
-0.19(-2.95%)
Sep 27, 2019
6.410
6.476
6.370
6.430
689,700
-0.13(-1.98%)
Sep 26, 2019
6.580
6.625
6.530
6.560
467,597
+0.00(+0.00%)
Sep 25, 2019
6.790
6.810
6.550
6.560
1,518,420
-0.25(-3.67%)
Sep 24, 2019
6.710
6.840
6.645
6.810
1,557,165
+0.04(+0.59%)
Sep 23, 2019
6.710
6.800
6.710
6.770
1,980,874
+0.20(+3.04%)
Sep 20, 2019
6.510
6.590
6.500
6.570
312,000
+0.06(+0.92%)
Sep 19, 2019
6.570
6.570
6.480
6.510
442,609
+0.01(+0.15%)
Sep 18, 2019
6.600
6.600
6.400
6.500
819,074
-0.11(-1.66%)
Sep 17, 2019
6.520
6.620
6.500
6.610
1,137,955
+0.08(+1.23%)
Sep 16, 2019
6.590
6.590
6.470
6.530
1,314,188
+0.14(+2.19%)
Sep 13, 2019
6.610
6.640
6.360
6.390
1,756,300
-0.24(-3.62%)
Sep 12, 2019
6.770
6.836
6.600
6.630
991,170
-0.02(-0.30%)
Sep 11, 2019
6.630
6.670
6.592
6.650
646,039
+0.04(+0.61%)
Sep 10, 2019
6.610
6.680
6.600
6.610
947,658
+0.03(+0.46%)
Sep 09, 2019
6.630
6.660
6.570
6.580
1,145,473
-0.03(-0.45%)
Sep 06, 2019
6.830
6.910
6.610
6.610
1,665,300
-0.20(-2.94%)
Sep 05, 2019
7.110
7.120
6.760
6.810
1,711,272
-0.38(-5.29%)
Sep 04, 2019
7.080
7.190
7.080
7.190
1,173,602
+0.20(+2.86%)
Sep 03, 2019
6.900
7.030
6.890
6.990
3,924,984
+0.19(+2.79%)
Aug 30, 2019
6.770
6.830
6.710
6.800
1,492,300
+0.08(+1.19%)
Aug 29, 2019
6.850
6.865
6.654
6.720
1,470,712
+0.00(+0.00%)
Aug 28, 2019
6.710
6.770
6.670
6.720
1,313,287
+0.06(+0.90%)
Aug 27, 2019
6.600
6.690
6.600
6.660
2,829,205
+0.16(+2.46%)
Aug 26, 2019
6.480
6.540
6.470
6.500
927,451
+0.09(+1.40%)
Aug 23, 2019
6.330
6.445
6.320
6.410
1,589,100
+0.11(+1.75%)
Aug 22, 2019
6.350
6.360
6.300
6.300
475,305
-0.07(-1.10%)
Aug 21, 2019
6.330
6.390
6.280
6.370
559,661
+0.02(+0.31%)
Aug 20, 2019
6.300
6.350
6.300
6.350
993,577
+0.08(+1.28%)
Aug 19, 2019
6.330
6.330
6.260
6.270
682,260
-0.10(-1.57%)
Aug 16, 2019
6.400
6.400
6.340
6.370
683,500
-0.03(-0.47%)
Aug 15, 2019
6.380
6.410
6.355
6.400
585,081
+0.02(+0.31%)
Aug 14, 2019
6.340
6.426
6.315
6.380
1,269,775
+0.07(+1.11%)
Aug 13, 2019
6.400
6.400
6.160
6.310
1,102,228
-0.02(-0.32%)
Aug 12, 2019
6.290
6.360
6.270
6.330
781,907
+0.06(+0.96%)
Aug 09, 2019
6.250
6.300
6.225
6.270
533,500
+0.01(+0.16%)
Aug 08, 2019
6.190
6.290
6.170
6.260
589,914
+0.02(+0.32%)
Aug 07, 2019
6.220
6.320
6.220
6.240
2,394,264
+0.11(+1.79%)
Aug 06, 2019
6.150
6.160
6.090
6.130
574,473
+0.05(+0.82%)
Aug 05, 2019
6.260
6.260
6.030
6.080
1,787,718
+0.00(+0.00%)
Aug 02, 2019
6.020
6.110
6.000
6.080
493,500
-0.02(-0.33%)
Aug 01, 2019
5.960
6.110
5.960
6.100
766,520
+0.02(+0.33%)
Jul 31, 2019
6.130
6.170
6.060
6.080
1,063,789
-0.10(-1.62%)
Jul 30, 2019
6.190
6.190
6.110
6.180
1,272,586
+0.05(+0.82%)
Jul 29, 2019
6.080
6.130
6.060
6.130
426,312
+0.08(+1.32%)
Jul 26, 2019
6.120
6.120
6.040
6.050
703,200
-0.02(-0.33%)
Jul 25, 2019
6.100
6.110
6.040
6.070
405,652
-0.04(-0.65%)
Jul 24, 2019
6.120
6.140
6.103
6.110
664,307
+0.08(+1.33%)
Jul 23, 2019
6.100
6.120
6.030
6.030
726,767
-0.04(-0.66%)
Jul 22, 2019
6.060
6.090
6.040
6.070
1,140,437
+0.10(+1.68%)
Jul 19, 2019
6.050
6.130
5.940
5.970
810,000
-0.03(-0.50%)
Jul 18, 2019
5.980
6.075
5.960
6.000
2,212,920
+0.07(+1.18%)
Jul 17, 2019
5.850
5.930
5.820
5.930
1,143,262
+0.18(+3.13%)
Jul 16, 2019
5.740
5.810
5.730
5.750
866,457
+0.05(+0.88%)
Jul 15, 2019
5.670
5.715
5.660
5.700
353,311
+0.05(+0.88%)
Jul 12, 2019
5.640
5.670
5.620
5.650
363,600
+0.01(+0.09%)
Jul 11, 2019
5.680
5.680
5.620
5.645
294,748
-0.03(-0.44%)
Jul 10, 2019
5.650
5.680
5.640
5.670
531,929
+0.04(+0.71%)
Jul 09, 2019
5.600
5.650
5.580
5.630
310,765
+0.03(+0.54%)
Jul 08, 2019
5.600
5.630
5.595
5.600
411,306
+0.01(+0.18%)
Jul 05, 2019
5.690
5.700
5.570
5.590
589,300
-0.08(-1.41%)
Jul 03, 2019
5.620
5.720
5.610
5.670
275,900
-0.02(-0.35%)
Jul 02, 2019
5.610
5.710
5.610
5.690
471,613
+0.06(+1.07%)
Jul 01, 2019
5.680
5.725
5.610
5.630
459,217
-0.08(-1.40%)
Jun 28, 2019
5.720
5.720
5.680
5.710
285,100
+0.04(+0.71%)
Jun 27, 2019
5.710
5.710
5.650
5.670
379,878
-0.06(-1.05%)
Jun 26, 2019
5.730
5.740
5.690
5.730
299,307
+0.01(+0.17%)
Jun 25, 2019
5.730
5.770
5.700
5.720
873,163
+0.02(+0.35%)
Jun 24, 2019
5.650
5.720
5.640
5.700
706,180
+0.06(+1.06%)
Jun 21, 2019
5.640
5.660
5.620
5.640
463,300
-0.02(-0.35%)
Jun 20, 2019
5.630
5.700
5.630
5.660
554,858
+0.10(+1.80%)
Jun 19, 2019
5.530
5.560
5.490
5.560
388,529
+0.03(+0.54%)
Jun 18, 2019
5.500
5.540
5.480
5.530
336,475
+0.06(+1.10%)
Jun 17, 2019
5.490
5.490
5.430
5.470
210,677
+0.02(+0.37%)
Jun 14, 2019
5.500
5.532
5.440
5.450
880,000
-0.02(-0.37%)
Jun 13, 2019
5.400
5.470
5.400
5.470
245,518
+0.07(+1.30%)
Jun 12, 2019
5.410
5.426
5.395
5.400
417,752
-0.01(-0.18%)
Jun 11, 2019
5.400
5.430
5.370
5.410
212,499
+0.02(+0.37%)
Jun 10, 2019
5.420
5.420
5.360
5.390
353,167
-0.09(-1.64%)
Jun 07, 2019
5.450
5.530
5.450
5.480
526,000
+0.07(+1.29%)
Jun 06, 2019
5.430
5.440
5.400
5.410
318,001
+0.03(+0.56%)
Jun 05, 2019
5.400
5.410
5.340
5.380
692,008
+0.04(+0.75%)
Jun 04, 2019
5.300
5.360
5.290
5.340
514,795
+0.02(+0.38%)
Jun 03, 2019
5.340
5.350
5.270
5.320
742,264
+0.08(+1.53%)
May 31, 2019
5.220
5.268
5.204
5.240
492,100
+0.03(+0.58%)
May 30, 2019
5.200
5.240
5.170
5.210
403,928
+0.02(+0.39%)
May 29, 2019
5.230
5.230
5.160
5.190
336,811
+0.04(+0.78%)
May 28, 2019
5.180
5.200
5.120
5.150
519,040
-0.06(-1.25%)
May 24, 2019
5.250
5.250
5.200
5.215
341,400
-0.02(-0.29%)
May 23, 2019
5.200
5.241
5.200
5.230
335,928
+0.04(+0.77%)
May 22, 2019
5.180
5.200
5.180
5.190
267,464
+0.01(+0.19%)
May 21, 2019
5.160
5.190
5.160
5.180
161,788
-0.01(-0.19%)
May 20, 2019
5.180
5.200
5.170
5.190
392,160
+0.01(+0.19%)
May 17, 2019
5.200
5.200
5.160
5.180
424,200
-0.06(-1.15%)
May 16, 2019
5.290
5.300
5.210
5.240
352,164
-0.06(-1.13%)
May 15, 2019
5.330
5.330
5.290
5.300
298,490
-0.01(-0.19%)
May 14, 2019
5.320
5.328
5.290
5.310
303,766
+0.02(+0.38%)
May 13, 2019
5.280
5.320
5.270
5.290
426,903
+0.00(+0.00%)
May 10, 2019
5.260
5.313
5.260
5.290
213,900
+0.00(+0.00%)
May 09, 2019
5.300
5.320
5.280
5.290
327,686
-0.02(-0.38%)
May 08, 2019
5.330
5.350
5.305
5.310
197,409
-0.04(-0.75%)
May 07, 2019
5.310
5.350
5.310
5.350
274,240
+0.02(+0.38%)
May 06, 2019
5.310
5.350
5.310
5.330
242,754
-0.01(-0.19%)
May 03, 2019
5.290
5.380
5.280
5.340
315,500
+0.08(+1.52%)
May 02, 2019
5.260
5.279
5.230
5.260
437,104
-0.01(-0.19%)
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.