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
Stmicroelectronics ADR
(NY:
STM
)
41.89
+0.19 (+0.46%)
Official Closing Price
Updated: 7:00 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, 2015
6.973
6.973
6.852
6.878
5,036,526
-1.05(-13.29%)
Apr 29, 2015
7.941
8.027
7.854
7.932
2,537,674
-0.17(-2.13%)
Apr 28, 2015
8.096
8.122
8.018
8.105
2,160,306
-0.18(-2.19%)
Apr 27, 2015
8.269
8.321
8.243
8.286
885,985
+0.13(+1.59%)
Apr 24, 2015
8.200
8.216
8.105
8.157
1,237,265
-0.18(-2.18%)
Apr 23, 2015
8.265
8.364
8.200
8.338
1,370,702
-0.25(-2.92%)
Apr 22, 2015
8.537
8.623
8.502
8.589
3,272,386
+0.25(+3.01%)
Apr 21, 2015
8.260
8.364
8.230
8.338
1,380,559
+0.38(+4.78%)
Apr 20, 2015
7.897
8.018
7.897
7.958
539,259
+0.02(+0.22%)
Apr 17, 2015
7.992
7.992
7.889
7.941
747,499
-0.26(-3.16%)
Apr 16, 2015
8.191
8.208
8.126
8.200
730,614
+0.05(+0.64%)
Apr 15, 2015
8.139
8.157
8.053
8.148
739,975
+0.02(+0.21%)
Apr 14, 2015
8.182
8.191
8.105
8.131
573,035
-0.10(-1.26%)
Apr 13, 2015
8.234
8.269
8.174
8.234
942,790
+0.08(+0.95%)
Apr 10, 2015
8.044
8.161
8.036
8.157
818,532
+0.18(+2.28%)
Apr 09, 2015
7.975
7.992
7.932
7.975
731,668
+0.03(+0.44%)
Apr 08, 2015
7.915
7.975
7.897
7.941
748,672
-0.04(-0.54%)
Apr 07, 2015
8.070
8.105
7.984
7.984
949,184
-0.14(-1.70%)
Apr 06, 2015
8.062
8.131
8.036
8.122
600,450
+0.07(+0.86%)
Apr 02, 2015
8.096
8.053
8.053
8.053
783,410
+0.07(+0.87%)
Apr 01, 2015
8.027
8.027
7.906
7.984
1,083,651
-0.03(-0.32%)
Mar 31, 2015
8.018
8.070
7.992
8.010
959,550
-0.14(-1.70%)
Mar 30, 2015
8.113
8.174
8.110
8.148
1,424,609
+0.08(+0.96%)
Mar 27, 2015
7.906
8.070
7.897
8.070
1,937,053
+0.26(+3.32%)
Mar 26, 2015
7.828
7.837
7.690
7.811
3,681,268
-0.30(-3.73%)
Mar 25, 2015
8.381
8.398
8.096
8.113
1,370,969
-0.34(-3.99%)
Mar 24, 2015
8.502
8.511
8.433
8.450
768,517
-0.03(-0.41%)
Mar 23, 2015
8.589
8.597
8.459
8.485
927,559
-0.02(-0.20%)
Mar 20, 2015
8.511
8.528
8.451
8.502
1,403,161
+0.31(+3.76%)
Mar 19, 2015
8.169
8.211
8.109
8.194
1,736,263
-0.21(-2.54%)
Mar 18, 2015
8.331
8.459
8.237
8.408
2,165,573
+0.01(+0.10%)
Mar 17, 2015
8.288
8.400
8.246
8.400
2,870,333
+0.11(+1.34%)
Mar 16, 2015
8.117
8.323
8.100
8.288
2,444,005
+0.41(+5.21%)
Mar 13, 2015
7.878
7.912
7.848
7.878
4,063,747
+0.04(+0.55%)
Mar 12, 2015
7.972
7.989
7.741
7.835
2,224,366
-0.23(-2.86%)
Mar 11, 2015
7.950
8.092
7.921
8.066
4,568,958
+0.17(+2.17%)
Mar 10, 2015
7.895
7.963
7.852
7.895
1,401,562
-0.01(-0.11%)
Mar 09, 2015
7.869
7.908
7.826
7.903
2,498,175
+0.05(+0.65%)
Mar 06, 2015
7.955
7.955
7.826
7.852
1,700,492
-0.11(-1.40%)
Mar 05, 2015
7.921
7.995
7.903
7.963
863,823
+0.03(+0.43%)
Mar 04, 2015
7.861
7.972
7.792
7.929
3,919,375
-0.09(-1.07%)
Mar 03, 2015
7.895
8.049
7.869
8.015
9,017,779
+0.17(+2.18%)
Mar 02, 2015
7.767
7.869
7.749
7.844
2,259,216
+0.24(+3.15%)
Feb 27, 2015
7.570
7.647
7.501
7.604
1,046,438
-0.02(-0.22%)
Feb 26, 2015
7.630
7.655
7.587
7.621
1,619,077
-0.06(-0.78%)
Feb 25, 2015
7.638
7.698
7.621
7.681
1,612,851
+0.00(+0.00%)
Feb 24, 2015
7.578
7.681
7.553
7.681
1,262,007
+0.08(+1.01%)
Feb 23, 2015
7.613
7.621
7.544
7.604
1,497,832
-0.03(-0.34%)
Feb 20, 2015
7.467
7.647
7.459
7.630
861,356
+0.19(+2.53%)
Feb 19, 2015
7.467
7.501
7.424
7.442
1,396,634
-0.09(-1.25%)
Feb 18, 2015
7.578
7.613
7.536
7.536
1,597,242
-0.04(-0.56%)
Feb 17, 2015
7.493
7.587
7.424
7.578
1,490,373
-0.04(-0.56%)
Feb 13, 2015
7.664
7.621
7.621
7.621
1,845,911
-0.18(-2.30%)
Feb 12, 2015
7.613
7.801
7.578
7.801
5,107,296
+0.28(+3.75%)
Feb 11, 2015
7.484
7.544
7.446
7.519
762,692
+0.00(+0.00%)
Feb 10, 2015
7.450
7.527
7.407
7.519
992,029
+0.26(+3.53%)
Feb 09, 2015
7.279
7.288
7.176
7.262
880,506
-0.05(-0.70%)
Feb 06, 2015
7.416
7.433
7.305
7.313
1,155,332
-0.12(-1.61%)
Feb 05, 2015
7.416
7.450
7.330
7.433
1,326,132
+0.01(+0.12%)
Feb 04, 2015
7.424
7.493
7.390
7.424
1,973,340
+0.09(+1.17%)
Feb 03, 2015
7.245
7.356
7.217
7.339
6,296,574
+0.14(+1.90%)
Feb 02, 2015
7.142
7.245
7.048
7.202
1,917,694
+0.10(+1.45%)
Jan 30, 2015
7.125
7.202
7.082
7.099
5,019,649
-0.12(-1.66%)
Jan 29, 2015
7.125
7.249
7.099
7.219
13,879,142
+0.38(+5.63%)
Jan 28, 2015
6.963
6.988
6.817
6.834
7,025,409
-0.30(-4.20%)
Jan 27, 2015
7.211
7.245
7.125
7.134
2,747,938
-0.15(-2.11%)
Jan 26, 2015
7.202
7.330
7.176
7.288
2,074,235
+0.28(+4.03%)
Jan 23, 2015
6.928
7.078
6.910
7.005
4,917,724
+0.05(+0.74%)
Jan 22, 2015
6.834
6.971
6.809
6.954
6,405,675
+0.08(+1.12%)
Jan 21, 2015
6.757
6.886
6.740
6.877
1,163,546
+0.11(+1.64%)
Jan 20, 2015
6.740
6.791
6.689
6.766
3,426,364
+0.09(+1.41%)
Jan 16, 2015
6.552
6.680
6.492
6.672
1,630,698
+0.10(+1.56%)
Jan 15, 2015
6.595
6.620
6.516
6.569
1,949,574
-0.02(-0.26%)
Jan 14, 2015
6.526
6.620
6.509
6.586
5,348,631
+0.13(+1.99%)
Jan 13, 2015
6.458
6.612
6.415
6.458
2,327,519
-0.09(-1.31%)
Jan 12, 2015
6.518
6.603
6.441
6.543
1,588,098
+0.00(+0.00%)
Jan 09, 2015
6.569
6.578
6.415
6.543
2,429,134
+0.02(+0.26%)
Jan 08, 2015
6.381
6.569
6.372
6.526
2,276,304
+0.16(+2.55%)
Jan 07, 2015
6.287
6.398
6.261
6.364
1,608,759
+0.15(+2.34%)
Jan 06, 2015
6.312
6.321
6.154
6.218
1,246,472
-0.09(-1.36%)
Jan 05, 2015
6.347
6.364
6.218
6.304
1,642,164
-0.15(-2.38%)
Jan 02, 2015
6.407
6.475
6.372
6.458
993,170
+0.07(+1.07%)
Dec 31, 2014
6.441
6.389
6.389
6.389
461,097
-0.06(-0.93%)
Dec 30, 2014
6.458
6.484
6.441
6.449
777,115
-0.04(-0.66%)
Dec 29, 2014
6.466
6.535
6.458
6.492
971,160
-0.06(-0.91%)
Dec 26, 2014
6.552
6.595
6.535
6.552
434,224
-0.03(-0.39%)
Dec 24, 2014
6.492
6.578
6.578
6.578
467,294
+0.08(+1.18%)
Dec 23, 2014
6.492
6.518
6.458
6.501
982,510
-0.08(-1.17%)
Dec 22, 2014
6.509
6.578
6.484
6.578
1,162,171
+0.07(+1.05%)
Dec 19, 2014
6.432
6.526
6.432
6.509
1,559,855
-0.07(-1.04%)
Dec 18, 2014
6.389
6.620
6.372
6.578
1,765,704
+0.22(+3.50%)
Dec 17, 2014
6.244
6.381
6.236
6.355
1,513,465
+0.15(+2.34%)
Dec 16, 2014
6.090
6.372
6.073
6.210
2,076,903
+0.15(+2.54%)
Dec 15, 2014
6.227
6.244
6.005
6.056
1,410,255
-0.14(-2.21%)
Dec 12, 2014
6.286
6.302
6.159
6.193
1,800,622
-0.13(-2.00%)
Dec 11, 2014
6.277
6.353
6.277
6.319
1,131,338
+0.07(+1.08%)
Dec 10, 2014
6.429
6.444
6.210
6.252
2,301,773
-0.20(-3.14%)
Dec 09, 2014
6.378
6.505
6.361
6.454
2,339,599
-0.06(-0.91%)
Dec 08, 2014
6.513
6.556
6.480
6.513
1,388,051
+0.01(+0.13%)
Dec 05, 2014
6.446
6.539
6.421
6.505
994,073
+0.12(+1.85%)
Dec 04, 2014
6.370
6.412
6.345
6.387
524,448
-0.02(-0.26%)
Dec 03, 2014
6.294
6.404
6.294
6.404
452,140
+0.11(+1.74%)
Dec 02, 2014
6.311
6.328
6.269
6.294
346,245
-0.01(-0.13%)
Dec 01, 2014
6.336
6.345
6.286
6.302
582,604
-0.01(-0.13%)
Nov 28, 2014
6.353
6.378
6.311
6.311
402,540
-0.04(-0.66%)
Nov 26, 2014
6.286
6.353
6.353
6.353
552,686
+0.04(+0.67%)
Nov 25, 2014
6.243
6.319
6.226
6.311
683,954
+0.11(+1.77%)
Nov 24, 2014
6.193
6.201
6.159
6.201
657,788
+0.04(+0.68%)
Nov 21, 2014
6.142
6.176
6.108
6.159
1,347,273
+0.09(+1.53%)
Nov 20, 2014
6.184
6.243
5.982
6.066
1,403,670
-0.18(-2.84%)
Nov 19, 2014
6.226
6.260
6.201
6.243
734,821
+0.08(+1.23%)
Nov 18, 2014
6.083
6.184
6.058
6.167
1,046,774
+0.16(+2.67%)
Nov 17, 2014
6.016
6.020
5.965
6.007
722,437
+0.08(+1.42%)
Nov 14, 2014
5.838
5.940
5.830
5.923
1,001,130
+0.18(+3.08%)
Nov 13, 2014
5.695
5.775
5.687
5.746
1,062,101
-0.06(-1.02%)
Nov 12, 2014
5.805
5.822
5.771
5.805
325,369
-0.03(-0.58%)
Nov 11, 2014
5.796
5.838
5.788
5.838
280,677
+0.03(+0.58%)
Nov 10, 2014
5.805
5.839
5.796
5.805
445,246
+0.03(+0.58%)
Nov 07, 2014
5.762
5.779
5.712
5.771
625,419
-0.06(-1.01%)
Nov 06, 2014
5.847
5.897
5.813
5.830
751,978
+0.04(+0.73%)
Nov 05, 2014
5.779
5.813
5.737
5.788
947,943
+0.08(+1.33%)
Nov 04, 2014
5.754
5.762
5.657
5.712
855,548
-0.02(-0.29%)
Nov 03, 2014
5.737
5.762
5.712
5.729
617,077
+0.06(+1.04%)
Oct 31, 2014
5.564
5.678
5.535
5.670
1,214,988
+0.25(+4.67%)
Oct 30, 2014
5.298
5.442
5.290
5.417
2,026,489
+0.04(+0.78%)
Oct 29, 2014
5.492
5.535
5.341
5.374
5,266,459
-0.72(-11.77%)
Oct 28, 2014
5.965
6.125
5.948
6.091
2,207,064
+0.23(+3.88%)
Oct 27, 2014
5.822
5.881
5.931
5.864
1,064,643
-0.07(-1.14%)
Oct 24, 2014
5.872
5.948
5.855
5.931
511,013
+0.05(+0.86%)
Oct 23, 2014
5.872
5.948
5.847
5.881
1,546,160
+0.07(+1.16%)
Oct 22, 2014
5.864
5.914
5.805
5.813
2,138,527
-0.03(-0.58%)
Oct 21, 2014
5.712
5.881
5.712
5.847
2,088,608
+0.14(+2.51%)
Oct 20, 2014
5.644
5.729
5.627
5.703
535,889
+0.03(+0.45%)
Oct 17, 2014
5.661
5.720
5.644
5.678
1,115,049
+0.06(+1.05%)
Oct 16, 2014
5.492
5.644
5.484
5.619
2,383,903
-0.07(-1.19%)
Oct 15, 2014
5.661
5.712
5.526
5.687
1,530,514
-0.06(-1.03%)
Oct 14, 2014
5.746
5.864
5.729
5.746
1,316,033
+0.11(+1.95%)
Oct 13, 2014
5.687
5.720
5.602
5.636
1,731,242
-0.24(-4.02%)
Oct 10, 2014
6.066
6.083
5.847
5.872
3,289,552
-0.36(-5.82%)
Oct 09, 2014
6.429
6.437
6.218
6.235
765,281
-0.20(-3.15%)
Oct 08, 2014
6.311
6.437
6.277
6.437
807,217
+0.08(+1.33%)
Oct 07, 2014
6.437
6.446
6.345
6.353
985,803
-0.16(-2.46%)
Oct 06, 2014
6.539
6.572
6.471
6.513
817,048
+0.06(+0.92%)
Oct 03, 2014
6.471
6.488
6.454
6.454
458,830
+0.01(+0.13%)
Oct 02, 2014
6.454
6.463
6.353
6.446
800,093
+0.05(+0.79%)
Oct 01, 2014
6.480
6.488
6.395
6.395
951,519
-0.09(-1.43%)
Sep 30, 2014
6.480
6.530
6.457
6.488
897,015
+0.02(+0.26%)
Sep 29, 2014
6.421
6.480
6.404
6.471
1,770,928
+0.03(+0.52%)
Sep 26, 2014
6.404
6.437
6.370
6.437
615,261
+0.08(+1.33%)
Sep 25, 2014
6.387
6.387
6.294
6.353
1,223,762
-0.07(-1.05%)
Sep 24, 2014
6.361
6.437
6.353
6.421
720,263
+0.05(+0.79%)
Sep 23, 2014
6.395
6.454
6.361
6.370
1,102,030
+0.00(+0.00%)
Sep 22, 2014
6.429
6.429
6.328
6.370
1,562,163
-0.22(-3.33%)
Sep 19, 2014
6.606
6.648
6.531
6.589
3,354,877
-0.32(-4.58%)
Sep 18, 2014
6.872
6.947
6.864
6.906
2,001,807
+0.20(+2.98%)
Sep 17, 2014
6.664
6.764
6.664
6.706
568,274
+0.04(+0.62%)
Sep 16, 2014
6.598
6.673
6.581
6.664
1,271,036
-0.01(-0.12%)
Sep 15, 2014
6.706
6.706
6.631
6.673
1,097,792
-0.12(-1.72%)
Sep 12, 2014
6.831
6.856
6.781
6.789
1,797,747
+0.07(+1.12%)
Sep 11, 2014
6.706
6.723
6.664
6.714
572,293
-0.04(-0.62%)
Sep 10, 2014
6.714
6.764
6.681
6.756
720,685
-0.05(-0.73%)
Sep 09, 2014
6.814
6.848
6.789
6.806
739,033
-0.22(-3.20%)
Sep 08, 2014
7.064
7.089
7.014
7.031
441,859
-0.03(-0.47%)
Sep 05, 2014
7.089
7.106
7.022
7.064
385,725
+0.04(+0.59%)
Sep 04, 2014
7.039
7.085
7.006
7.022
325,608
-0.04(-0.59%)
Sep 03, 2014
7.106
7.122
7.039
7.064
827,421
+0.03(+0.47%)
Sep 02, 2014
7.031
7.089
7.006
7.031
744,112
+0.03(+0.48%)
Aug 29, 2014
6.964
6.997
6.997
6.997
637,311
+0.15(+2.19%)
Aug 28, 2014
6.831
6.889
6.831
6.848
819,870
-0.06(-0.84%)
Aug 27, 2014
6.922
6.947
6.897
6.906
487,062
-0.09(-1.31%)
Aug 26, 2014
6.997
7.014
6.989
6.997
498,003
+0.09(+1.33%)
Aug 25, 2014
6.914
6.939
6.893
6.906
352,605
+0.00(+0.00%)
Aug 22, 2014
6.872
6.939
6.839
6.906
959,365
-0.02(-0.24%)
Aug 21, 2014
6.848
6.939
6.839
6.922
1,339,359
+0.13(+1.96%)
Aug 20, 2014
6.773
6.806
6.756
6.789
1,107,916
+0.00(+0.00%)
Aug 19, 2014
6.789
6.823
6.789
6.789
221,533
+0.06(+0.87%)
Aug 18, 2014
6.723
6.731
6.689
6.731
341,764
+0.02(+0.25%)
Aug 15, 2014
6.723
6.756
6.656
6.714
576,980
+0.06(+0.88%)
Aug 14, 2014
6.673
6.688
6.639
6.656
411,049
+0.08(+1.27%)
Aug 13, 2014
6.539
6.598
6.523
6.573
591,005
+0.05(+0.77%)
Aug 12, 2014
6.498
6.548
6.473
6.523
398,902
-0.01(-0.13%)
Aug 11, 2014
6.506
6.581
6.506
6.531
603,933
+0.03(+0.51%)
Aug 08, 2014
6.481
6.498
6.439
6.498
744,318
+0.03(+0.52%)
Aug 07, 2014
6.589
6.631
6.448
6.464
788,497
+0.02(+0.26%)
Aug 06, 2014
6.464
6.506
6.423
6.448
1,505,084
-0.08(-1.28%)
Aug 05, 2014
6.573
6.598
6.498
6.531
476,677
-0.11(-1.63%)
Aug 04, 2014
6.656
6.681
6.556
6.639
979,726
-0.06(-0.87%)
Aug 01, 2014
6.789
6.802
6.648
6.698
1,289,252
-0.17(-2.43%)
Jul 31, 2014
6.897
6.939
6.852
6.864
847,699
-0.21(-2.94%)
Jul 30, 2014
7.039
7.097
7.014
7.072
815,557
+0.12(+1.80%)
Jul 29, 2014
6.981
7.022
6.931
6.947
1,539,969
-0.21(-2.91%)
Jul 28, 2014
7.097
7.172
7.047
7.156
1,449,163
+0.02(+0.23%)
Jul 25, 2014
7.172
7.197
7.123
7.139
1,468,140
-0.11(-1.49%)
Jul 24, 2014
7.289
7.305
7.239
7.247
1,067,670
-0.01(-0.11%)
Jul 23, 2014
7.422
7.447
7.256
7.256
2,215,939
-0.53(-6.84%)
Jul 22, 2014
7.764
7.839
7.764
7.789
945,509
+0.19(+2.52%)
Jul 21, 2014
7.597
7.614
7.531
7.597
852,815
+0.01(+0.11%)
Jul 18, 2014
7.439
7.614
7.439
7.589
1,269,758
+0.16(+2.13%)
Jul 17, 2014
7.539
7.597
7.414
7.431
675,444
-0.19(-2.51%)
Jul 16, 2014
7.622
7.676
7.576
7.622
764,881
+0.32(+4.33%)
Jul 15, 2014
7.339
7.372
7.264
7.306
386,121
-0.06(-0.79%)
Jul 14, 2014
7.389
7.406
7.347
7.364
367,807
+0.05(+0.68%)
Jul 11, 2014
7.289
7.331
7.247
7.314
666,017
+0.00(+0.00%)
Jul 10, 2014
7.297
7.339
7.249
7.314
1,258,314
-0.19(-2.55%)
Jul 09, 2014
7.481
7.539
7.464
7.506
680,069
+0.15(+2.04%)
Jul 08, 2014
7.397
7.397
7.297
7.356
935,577
-0.19(-2.54%)
Jul 07, 2014
7.581
7.610
7.522
7.547
742,308
-0.23(-3.00%)
Jul 03, 2014
7.739
7.780
7.780
7.780
389,661
+0.06(+0.76%)
Jul 02, 2014
7.722
7.764
7.706
7.722
697,315
-0.02(-0.32%)
Jul 01, 2014
7.647
7.780
7.646
7.747
1,200,026
+0.34(+4.61%)
Jun 30, 2014
7.397
7.472
7.389
7.406
790,842
-0.09(-1.22%)
Jun 27, 2014
7.397
7.506
7.389
7.497
874,874
-0.02(-0.22%)
Jun 26, 2014
7.597
7.614
7.472
7.514
796,043
-0.15(-1.96%)
Jun 25, 2014
7.614
7.696
7.614
7.664
682,250
+0.02(+0.33%)
Jun 24, 2014
7.664
7.756
7.631
7.639
561,660
-0.05(-0.65%)
Jun 23, 2014
7.756
7.772
7.656
7.689
1,117,715
-0.01(-0.11%)
Jun 20, 2014
7.763
7.778
7.681
7.697
616,000
-0.16(-1.99%)
Jun 19, 2014
7.879
7.887
7.821
7.854
248,181
-0.02(-0.31%)
Jun 18, 2014
7.887
7.903
7.813
7.879
648,360
-0.08(-1.04%)
Jun 17, 2014
7.911
7.977
7.903
7.961
326,072
+0.11(+1.36%)
Jun 16, 2014
7.879
7.911
7.829
7.854
545,092
-0.04(-0.52%)
Jun 13, 2014
7.920
7.928
7.887
7.895
785,234
+0.01(+0.10%)
Jun 12, 2014
7.895
7.960
7.862
7.887
747,669
-0.05(-0.62%)
Jun 11, 2014
7.936
7.986
7.928
7.936
638,502
-0.13(-1.63%)
Jun 10, 2014
7.986
8.093
7.986
8.068
747,812
+0.12(+1.56%)
Jun 06, 2014
7.936
7.953
7.911
7.944
605,231
-0.02(-0.31%)
Jun 05, 2014
7.920
7.977
7.887
7.969
449,548
+0.06(+0.73%)
Jun 04, 2014
7.862
7.920
7.862
7.911
523,464
-0.07(-0.93%)
Jun 03, 2014
7.911
7.994
7.903
7.986
1,204,818
+0.02(+0.21%)
Jun 02, 2014
8.076
8.085
7.936
7.969
1,400,046
-0.24(-2.91%)
May 30, 2014
8.241
8.241
8.167
8.208
659,363
+0.02(+0.20%)
May 29, 2014
8.175
8.216
8.142
8.192
1,172,579
+0.12(+1.53%)
May 28, 2014
8.109
8.126
8.052
8.068
1,076,085
+0.01(+0.10%)
May 27, 2014
8.035
8.085
7.999
8.060
972,215
+0.33(+4.26%)
May 23, 2014
7.664
7.730
7.730
7.730
378,832
+0.08(+1.08%)
May 22, 2014
7.656
7.673
7.623
7.648
507,176
-0.14(-1.80%)
May 21, 2014
7.763
7.813
7.747
7.788
1,042,484
+0.05(+0.64%)
May 20, 2014
7.788
7.846
7.714
7.738
676,062
-0.15(-1.88%)
May 19, 2014
7.775
7.887
7.747
7.887
613,036
+0.19(+2.46%)
May 16, 2014
7.705
7.714
7.644
7.697
528,972
-0.07(-0.85%)
May 15, 2014
7.944
7.944
7.714
7.763
622,242
-0.24(-2.99%)
May 14, 2014
8.010
8.076
7.986
8.002
843,366
-0.02(-0.21%)
May 13, 2014
8.035
8.052
8.010
8.019
441,093
+0.01(+0.10%)
May 12, 2014
7.961
8.010
7.953
8.010
649,802
+0.16(+2.10%)
May 09, 2014
7.829
7.846
7.780
7.846
788,473
-0.04(-0.52%)
May 08, 2014
7.829
7.994
7.821
7.887
560,637
+0.05(+0.63%)
May 07, 2014
7.829
7.870
7.738
7.837
1,698,903
+0.02(+0.21%)
May 06, 2014
7.862
7.870
7.804
7.821
1,102,153
+0.09(+1.17%)
May 05, 2014
7.681
7.771
7.640
7.730
600,400
-0.07(-0.85%)
May 02, 2014
7.763
7.813
7.755
7.796
1,337,168
-0.01(-0.11%)
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.