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
Callaway Golf Company
(NY:
ELY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 6, 2022
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, 2014
8.451
8.559
8.382
8.529
826,275
+0.07(+0.81%)
Apr 29, 2014
8.451
8.520
8.373
8.461
1,575,641
+0.04(+0.47%)
Apr 28, 2014
8.480
8.539
8.294
8.422
1,311,119
-0.04(-0.46%)
Apr 25, 2014
8.666
8.725
8.412
8.461
1,748,620
-0.26(-3.03%)
Apr 24, 2014
9.450
9.538
8.539
8.725
4,133,479
-0.76(-8.05%)
Apr 23, 2014
9.401
9.577
9.293
9.489
1,025,427
+0.04(+0.41%)
Apr 22, 2014
9.283
9.499
9.254
9.450
969,660
+0.20(+2.12%)
Apr 21, 2014
9.303
9.339
9.195
9.254
684,600
-0.02(-0.21%)
Apr 17, 2014
9.127
9.274
9.274
9.274
919,058
+0.14(+1.50%)
Apr 16, 2014
9.185
9.254
9.029
9.137
656,139
-0.05(-0.53%)
Apr 15, 2014
9.323
9.352
9.078
9.185
872,514
-0.08(-0.85%)
Apr 14, 2014
9.411
9.411
9.048
9.264
1,168,304
-0.04(-0.42%)
Apr 11, 2014
9.303
9.440
9.254
9.303
991,510
-0.10(-1.04%)
Apr 10, 2014
9.460
9.558
9.273
9.401
675,804
-0.06(-0.62%)
Apr 09, 2014
9.607
9.695
9.440
9.460
673,462
-0.17(-1.73%)
Apr 08, 2014
9.479
9.670
9.323
9.626
904,676
+0.15(+1.55%)
Apr 07, 2014
9.538
9.656
9.450
9.479
990,273
-0.08(-0.82%)
Apr 04, 2014
9.842
9.891
9.538
9.558
1,078,790
-0.26(-2.69%)
Apr 03, 2014
10.02
10.10
9.783
9.822
808,449
-0.23(-2.34%)
Apr 02, 2014
10.12
10.12
9.988
10.06
954,828
-0.07(-0.68%)
Apr 01, 2014
10.06
10.14
9.881
10.13
994,244
+0.12(+1.17%)
Mar 31, 2014
9.910
10.04
9.891
10.01
1,776,410
+0.15(+1.49%)
Mar 28, 2014
9.332
9.910
9.332
9.861
3,556,131
+0.58(+6.22%)
Mar 27, 2014
9.244
9.479
9.156
9.283
1,133,163
+0.08(+0.85%)
Mar 26, 2014
9.137
9.264
9.039
9.205
961,806
+0.10(+1.08%)
Mar 25, 2014
9.352
9.450
9.097
9.107
893,985
-0.24(-2.52%)
Mar 24, 2014
9.509
9.597
9.293
9.342
1,258,220
-0.17(-1.75%)
Mar 21, 2014
9.430
9.616
9.352
9.509
2,670,969
+0.13(+1.36%)
Mar 20, 2014
9.469
9.558
9.281
9.381
1,168,171
-0.07(-0.73%)
Mar 19, 2014
9.303
9.469
9.156
9.450
2,215,216
+0.16(+1.69%)
Mar 18, 2014
8.813
9.332
8.813
9.293
2,117,305
+0.50(+5.68%)
Mar 17, 2014
8.764
8.892
8.686
8.794
514,790
+0.06(+0.67%)
Mar 14, 2014
8.657
8.784
8.637
8.735
373,670
+0.04(+0.45%)
Mar 13, 2014
8.862
8.872
8.680
8.696
406,681
-0.12(-1.33%)
Mar 12, 2014
8.862
8.872
8.725
8.813
408,408
-0.10(-1.10%)
Mar 11, 2014
8.745
8.950
8.735
8.911
1,274,426
+0.21(+2.36%)
Mar 10, 2014
8.666
8.706
8.598
8.706
331,638
+0.03(+0.34%)
Mar 07, 2014
8.647
8.715
8.569
8.676
477,892
+0.06(+0.68%)
Mar 06, 2014
8.559
8.666
8.510
8.618
366,819
+0.07(+0.80%)
Mar 05, 2014
8.529
8.578
8.490
8.549
459,168
+0.00(+0.00%)
Mar 04, 2014
8.412
8.666
8.382
8.549
1,361,008
+0.23(+2.71%)
Mar 03, 2014
8.167
8.343
8.147
8.324
577,467
+0.08(+0.95%)
Feb 28, 2014
8.196
8.324
8.132
8.245
897,201
+0.09(+1.08%)
Feb 27, 2014
8.059
8.177
8.059
8.157
455,900
+0.05(+0.60%)
Feb 26, 2014
8.118
8.196
8.069
8.108
685,176
-0.03(-0.36%)
Feb 25, 2014
8.196
8.216
7.991
8.138
784,210
-0.07(-0.84%)
Feb 24, 2014
8.167
8.275
8.138
8.206
675,634
-0.03(-0.36%)
Feb 21, 2014
8.069
8.245
8.020
8.236
838,281
+0.19(+2.31%)
Feb 20, 2014
8.001
8.098
7.834
8.050
777,969
+0.06(+0.74%)
Feb 19, 2014
8.177
8.177
7.981
7.991
443,836
-0.20(-2.39%)
Feb 18, 2014
7.961
8.187
7.937
8.187
676,824
+0.25(+3.21%)
Feb 14, 2014
7.893
7.932
7.932
7.932
528,458
+0.01(+0.12%)
Feb 13, 2014
7.834
7.961
7.805
7.922
804,104
+0.01(+0.12%)
Feb 12, 2014
7.961
7.991
7.873
7.912
369,829
-0.10(-1.22%)
Feb 11, 2014
7.991
8.049
7.942
8.010
871,085
+0.03(+0.37%)
Feb 10, 2014
7.952
8.079
7.932
7.981
679,814
-0.01(-0.12%)
Feb 07, 2014
7.903
8.000
7.834
7.991
1,191,485
+0.07(+0.86%)
Feb 06, 2014
8.020
8.049
7.854
7.922
1,733,570
-0.04(-0.49%)
Feb 05, 2014
7.942
8.059
7.927
7.961
1,169,285
+0.02(+0.25%)
Feb 04, 2014
7.952
8.093
7.912
7.942
944,000
-0.01(-0.12%)
Feb 03, 2014
7.952
8.030
7.864
7.952
1,403,812
-0.04(-0.49%)
Jan 31, 2014
7.922
8.030
7.834
7.991
2,563,747
-0.07(-0.85%)
Jan 30, 2014
8.040
8.265
7.981
8.059
3,905,623
-0.46(-5.40%)
Jan 29, 2014
8.607
8.675
8.450
8.519
1,117,963
-0.09(-1.02%)
Jan 28, 2014
8.714
8.736
8.548
8.607
1,029,390
-0.05(-0.56%)
Jan 27, 2014
8.666
8.734
8.333
8.656
1,619,677
-0.01(-0.11%)
Jan 24, 2014
8.851
8.871
8.578
8.666
1,080,931
-0.22(-2.53%)
Jan 23, 2014
8.724
8.900
8.636
8.890
1,036,584
+0.09(+1.00%)
Jan 22, 2014
8.900
8.959
8.793
8.802
687,858
-0.14(-1.53%)
Jan 21, 2014
8.930
8.949
8.705
8.939
1,120,781
+0.06(+0.66%)
Jan 17, 2014
8.754
8.881
8.881
8.881
1,013,851
+0.17(+1.91%)
Jan 16, 2014
8.401
8.788
8.313
8.714
1,345,470
+0.33(+3.97%)
Jan 15, 2014
8.304
8.416
8.304
8.382
853,418
+0.08(+0.94%)
Jan 14, 2014
8.196
8.323
8.137
8.304
451,310
+0.16(+1.92%)
Jan 13, 2014
8.284
8.352
8.108
8.147
387,440
-0.19(-2.23%)
Jan 10, 2014
8.245
8.372
8.167
8.333
517,660
+0.09(+1.07%)
Jan 09, 2014
8.323
8.372
8.206
8.245
448,479
-0.09(-1.06%)
Jan 08, 2014
8.265
8.372
8.235
8.333
705,723
+0.08(+0.95%)
Jan 07, 2014
8.225
8.343
8.225
8.255
341,842
+0.03(+0.36%)
Jan 06, 2014
8.323
8.362
8.196
8.225
458,010
-0.10(-1.18%)
Jan 03, 2014
8.265
8.401
8.220
8.323
513,150
+0.07(+0.83%)
Jan 02, 2014
8.255
8.255
8.128
8.255
775,055
+0.01(+0.12%)
Dec 31, 2013
8.216
8.245
8.245
8.245
1,483,356
+0.04(+0.48%)
Dec 30, 2013
8.206
8.255
8.147
8.206
562,005
-0.06(-0.71%)
Dec 27, 2013
8.196
8.265
8.137
8.265
518,668
+0.06(+0.72%)
Dec 26, 2013
8.304
8.343
8.177
8.206
279,731
-0.06(-0.71%)
Dec 24, 2013
8.196
8.294
8.196
8.265
224,164
+0.05(+0.60%)
Dec 23, 2013
8.333
8.343
8.167
8.216
568,685
-0.08(-0.94%)
Dec 20, 2013
8.431
8.450
8.216
8.294
1,989,897
-0.05(-0.59%)
Dec 19, 2013
8.206
8.362
8.098
8.343
2,026,461
+0.56(+7.16%)
Dec 18, 2013
7.727
7.824
7.551
7.785
459,493
+0.05(+0.63%)
Dec 17, 2013
7.697
7.839
7.678
7.736
477,354
+0.02(+0.25%)
Dec 16, 2013
7.678
7.746
7.580
7.717
670,329
+0.15(+1.94%)
Dec 13, 2013
7.375
7.624
7.365
7.570
623,520
+0.23(+3.20%)
Dec 12, 2013
7.404
7.453
7.326
7.335
747,931
-0.08(-1.06%)
Dec 11, 2013
7.629
7.668
7.384
7.414
602,939
-0.19(-2.45%)
Dec 10, 2013
7.707
7.824
7.599
7.599
1,009,342
-0.06(-0.77%)
Dec 09, 2013
7.756
7.766
7.502
7.658
1,424,543
-0.02(-0.25%)
Dec 06, 2013
7.678
7.736
7.629
7.678
615,362
+0.04(+0.51%)
Dec 05, 2013
7.629
7.668
7.531
7.639
443,379
+0.03(+0.39%)
Dec 04, 2013
7.736
7.766
7.531
7.609
538,871
-0.16(-2.02%)
Dec 03, 2013
7.785
7.854
7.707
7.766
460,807
-0.01(-0.13%)
Dec 02, 2013
7.893
7.942
7.668
7.776
687,614
-0.15(-1.85%)
Nov 29, 2013
8.020
8.108
7.922
7.922
231,899
-0.04(-0.49%)
Nov 27, 2013
7.912
8.030
7.912
7.961
328,999
+0.08(+0.99%)
Nov 26, 2013
7.893
7.942
7.854
7.883
500,361
+0.02(+0.25%)
Nov 25, 2013
7.942
7.981
7.834
7.864
560,953
-0.08(-0.99%)
Nov 22, 2013
7.991
8.007
7.893
7.942
503,867
-0.03(-0.37%)
Nov 21, 2013
7.873
7.981
7.859
7.971
523,162
+0.15(+1.88%)
Nov 20, 2013
7.952
7.952
7.815
7.824
441,675
-0.07(-0.87%)
Nov 19, 2013
8.010
8.088
7.873
7.893
532,869
-0.15(-1.82%)
Nov 18, 2013
8.147
8.186
8.020
8.040
352,821
-0.07(-0.84%)
Nov 15, 2013
8.108
8.162
8.010
8.108
467,798
-0.02(-0.24%)
Nov 14, 2013
8.225
8.225
8.059
8.128
276,710
-0.09(-1.07%)
Nov 13, 2013
8.147
8.215
8.069
8.215
665,181
+0.05(+0.60%)
Nov 12, 2013
8.108
8.264
8.040
8.167
736,675
+0.07(+0.84%)
Nov 11, 2013
8.069
8.186
8.020
8.098
694,966
+0.04(+0.48%)
Nov 08, 2013
8.088
8.245
7.991
8.059
883,019
+0.02(+0.24%)
Nov 07, 2013
8.069
8.206
7.961
8.040
542,972
-0.05(-0.60%)
Nov 06, 2013
8.108
8.167
8.010
8.088
389,776
-0.06(-0.72%)
Nov 05, 2013
8.206
8.245
8.069
8.147
732,059
-0.06(-0.71%)
Nov 04, 2013
8.294
8.352
8.167
8.206
1,136,785
+0.05(+0.60%)
Nov 01, 2013
8.235
8.274
8.044
8.157
1,040,200
-0.08(-0.95%)
Oct 31, 2013
8.284
8.303
8.118
8.235
1,241,583
-0.05(-0.59%)
Oct 30, 2013
8.381
8.401
8.206
8.284
1,150,110
-0.05(-0.59%)
Oct 29, 2013
8.401
8.440
8.255
8.333
2,123,861
+0.02(+0.24%)
Oct 28, 2013
8.538
8.762
8.274
8.313
3,539,593
-0.19(-2.18%)
Oct 25, 2013
7.883
8.694
7.639
8.499
9,802,686
+1.41(+19.83%)
Oct 24, 2013
7.170
7.219
7.082
7.092
1,045,251
-0.07(-0.95%)
Oct 23, 2013
7.180
7.258
7.151
7.160
538,289
-0.07(-0.95%)
Oct 22, 2013
7.326
7.326
7.180
7.229
440,740
-0.09(-1.20%)
Oct 21, 2013
7.297
7.326
7.278
7.317
398,327
+0.02(+0.27%)
Oct 18, 2013
7.317
7.317
7.190
7.297
510,340
-0.02(-0.27%)
Oct 17, 2013
7.297
7.336
7.258
7.317
385,621
+0.02(+0.27%)
Oct 16, 2013
7.326
7.370
7.268
7.297
386,898
+0.01(+0.13%)
Oct 15, 2013
7.258
7.326
7.209
7.287
342,061
+0.00(+0.00%)
Oct 14, 2013
7.229
7.292
7.199
7.287
304,003
+0.02(+0.27%)
Oct 11, 2013
7.112
7.268
7.082
7.268
288,755
+0.12(+1.64%)
Oct 10, 2013
7.024
7.151
6.994
7.151
280,980
+0.20(+2.81%)
Oct 09, 2013
7.072
7.077
6.931
6.955
536,257
-0.08(-1.11%)
Oct 08, 2013
7.033
7.077
6.975
7.033
732,760
+0.02(+0.28%)
Oct 07, 2013
7.033
7.063
6.975
7.014
405,173
-0.06(-0.83%)
Oct 04, 2013
7.004
7.160
7.004
7.072
221,188
+0.05(+0.70%)
Oct 03, 2013
7.063
7.121
6.965
7.024
491,782
-0.07(-0.96%)
Oct 02, 2013
7.063
7.131
6.985
7.092
715,590
+0.00(+0.00%)
Oct 01, 2013
6.936
7.092
6.906
7.092
441,687
+0.14(+1.97%)
Sep 30, 2013
6.819
6.965
6.789
6.955
645,728
+0.09(+1.28%)
Sep 27, 2013
6.867
6.955
6.838
6.867
525,610
-0.05(-0.71%)
Sep 26, 2013
7.033
7.063
6.897
6.916
313,409
-0.10(-1.39%)
Sep 25, 2013
7.043
7.082
6.965
7.014
247,196
-0.03(-0.42%)
Sep 24, 2013
7.072
7.121
7.004
7.043
251,591
+0.00(+0.00%)
Sep 23, 2013
7.053
7.063
6.946
7.043
307,115
-0.03(-0.41%)
Sep 20, 2013
7.190
7.199
7.072
7.072
541,268
-0.08(-1.09%)
Sep 19, 2013
7.229
7.229
7.131
7.151
340,524
-0.09(-1.21%)
Sep 18, 2013
7.219
7.278
7.082
7.239
436,991
+0.02(+0.27%)
Sep 17, 2013
7.199
7.258
7.141
7.219
798,696
+0.04(+0.54%)
Sep 16, 2013
7.131
7.209
7.102
7.180
442,561
+0.08(+1.10%)
Sep 13, 2013
7.063
7.160
6.965
7.102
347,630
+0.08(+1.11%)
Sep 12, 2013
7.131
7.141
6.980
7.024
348,743
-0.13(-1.78%)
Sep 11, 2013
7.131
7.219
7.063
7.151
444,374
+0.00(+0.00%)
Sep 10, 2013
7.033
7.151
7.014
7.151
592,592
+0.13(+1.81%)
Sep 09, 2013
6.848
7.033
6.848
7.024
440,461
+0.21(+3.16%)
Sep 06, 2013
6.828
6.858
6.692
6.809
775,927
+0.04(+0.58%)
Sep 05, 2013
6.760
6.799
6.721
6.770
713,152
+0.01(+0.14%)
Sep 04, 2013
6.789
6.799
6.731
6.760
420,868
-0.02(-0.29%)
Sep 03, 2013
6.799
6.828
6.682
6.779
766,369
+0.02(+0.29%)
Aug 30, 2013
6.701
6.799
6.604
6.760
698,639
+0.01(+0.14%)
Aug 29, 2013
6.672
6.794
6.633
6.750
402,814
+0.05(+0.73%)
Aug 28, 2013
6.692
6.740
6.643
6.701
467,759
-0.01(-0.15%)
Aug 27, 2013
6.731
6.760
6.662
6.711
621,775
-0.10(-1.43%)
Aug 26, 2013
6.828
6.838
6.760
6.809
476,361
-0.03(-0.43%)
Aug 23, 2013
6.819
6.853
6.740
6.838
461,715
+0.00(+0.00%)
Aug 22, 2013
6.858
6.916
6.701
6.838
735,906
+0.01(+0.14%)
Aug 21, 2013
6.809
6.897
6.760
6.828
999,314
-0.02(-0.29%)
Aug 20, 2013
6.652
6.887
6.652
6.848
723,395
+0.20(+2.94%)
Aug 19, 2013
6.789
6.828
6.643
6.652
828,288
-0.16(-2.30%)
Aug 16, 2013
6.770
6.955
6.770
6.809
708,782
-0.01(-0.14%)
Aug 15, 2013
6.984
7.033
6.789
6.819
1,557,408
-0.22(-3.19%)
Aug 14, 2013
7.140
7.228
7.028
7.043
334,565
-0.12(-1.63%)
Aug 13, 2013
7.053
7.160
7.033
7.160
288,588
+0.09(+1.24%)
Aug 12, 2013
7.053
7.160
7.004
7.072
383,249
-0.05(-0.68%)
Aug 09, 2013
7.121
7.179
7.023
7.121
278,798
+0.00(+0.00%)
Aug 08, 2013
7.228
7.228
7.111
7.121
448,871
-0.10(-1.35%)
Aug 07, 2013
7.316
7.394
7.209
7.218
452,567
-0.14(-1.86%)
Aug 06, 2013
6.945
7.394
6.945
7.355
1,688,181
+0.38(+5.45%)
Aug 05, 2013
6.984
7.004
6.945
6.975
684,770
+0.00(+0.00%)
Aug 02, 2013
6.975
7.053
6.936
6.975
928,241
+0.05(+0.70%)
Aug 01, 2013
7.043
7.092
6.838
6.926
1,402,937
-0.08(-1.11%)
Jul 31, 2013
7.023
7.101
6.955
7.004
445,157
-0.02(-0.28%)
Jul 30, 2013
7.092
7.111
6.994
7.023
841,548
-0.04(-0.55%)
Jul 29, 2013
7.043
7.170
6.966
7.062
842,348
-0.01(-0.14%)
Jul 26, 2013
7.033
7.101
6.731
7.072
1,486,082
-0.03(-0.41%)
Jul 25, 2013
6.682
7.121
6.643
7.101
1,373,303
+0.44(+6.59%)
Jul 24, 2013
6.828
6.867
6.653
6.662
422,362
-0.17(-2.43%)
Jul 23, 2013
6.848
6.955
6.711
6.828
1,099,161
-0.02(-0.28%)
Jul 22, 2013
6.604
6.848
6.584
6.848
642,124
+0.26(+4.00%)
Jul 19, 2013
6.643
6.643
6.497
6.584
801,528
-0.03(-0.44%)
Jul 18, 2013
6.623
6.711
6.594
6.614
616,882
+0.00(+0.00%)
Jul 17, 2013
6.701
6.701
6.594
6.614
302,893
-0.09(-1.31%)
Jul 16, 2013
6.692
6.740
6.672
6.701
534,753
-0.01(-0.15%)
Jul 15, 2013
6.614
6.814
6.604
6.711
665,660
+0.08(+1.18%)
Jul 12, 2013
6.633
6.662
6.584
6.633
269,641
-0.02(-0.29%)
Jul 11, 2013
6.662
6.682
6.594
6.653
206,583
+0.04(+0.59%)
Jul 10, 2013
6.614
6.653
6.526
6.614
449,291
-0.02(-0.29%)
Jul 09, 2013
6.662
6.692
6.580
6.633
559,947
-0.05(-0.73%)
Jul 08, 2013
6.643
6.750
6.643
6.682
519,942
+0.08(+1.18%)
Jul 05, 2013
6.584
6.633
6.506
6.604
414,792
+0.09(+1.35%)
Jul 03, 2013
6.516
6.584
6.497
6.516
395,463
-0.04(-0.60%)
Jul 02, 2013
6.506
6.623
6.467
6.555
510,623
+0.03(+0.45%)
Jul 01, 2013
6.438
6.555
6.419
6.526
275,193
+0.11(+1.67%)
Jun 28, 2013
6.497
6.506
6.370
6.419
1,450,196
-0.12(-1.79%)
Jun 27, 2013
6.409
6.545
6.370
6.536
438,547
+0.14(+2.13%)
Jun 26, 2013
6.448
6.497
6.370
6.399
388,893
-0.04(-0.61%)
Jun 25, 2013
6.438
6.467
6.360
6.438
321,500
+0.02(+0.30%)
Jun 24, 2013
6.389
6.448
6.301
6.419
488,069
+0.00(+0.00%)
Jun 21, 2013
6.487
6.487
6.322
6.419
846,662
-0.01(-0.15%)
Jun 20, 2013
6.438
6.477
6.350
6.428
411,834
-0.09(-1.35%)
Jun 19, 2013
6.497
6.575
6.467
6.516
343,140
+0.00(+0.00%)
Jun 18, 2013
6.467
6.516
6.409
6.516
277,194
+0.08(+1.21%)
Jun 17, 2013
6.467
6.516
6.389
6.438
266,970
+0.03(+0.46%)
Jun 14, 2013
6.419
6.438
6.350
6.409
468,038
+0.00(+0.00%)
Jun 13, 2013
6.380
6.428
6.321
6.409
306,154
+0.04(+0.61%)
Jun 12, 2013
6.458
6.477
6.301
6.370
340,841
-0.08(-1.21%)
Jun 11, 2013
6.536
6.584
6.438
6.448
293,683
-0.16(-2.36%)
Jun 10, 2013
6.565
6.643
6.526
6.604
371,224
+0.04(+0.59%)
Jun 07, 2013
6.614
6.623
6.536
6.565
483,387
+0.01(+0.15%)
Jun 06, 2013
6.711
6.731
6.516
6.555
747,247
-0.18(-2.61%)
Jun 05, 2013
6.711
6.789
6.526
6.731
1,537,917
-0.18(-2.54%)
Jun 04, 2013
6.799
6.936
6.750
6.906
797,602
+0.16(+2.31%)
Jun 03, 2013
6.711
6.760
6.609
6.750
1,317,208
+0.07(+1.02%)
May 31, 2013
6.545
6.711
6.545
6.682
509,446
+0.10(+1.48%)
May 30, 2013
6.526
6.638
6.506
6.584
288,019
+0.09(+1.35%)
May 29, 2013
6.604
6.653
6.487
6.497
548,913
-0.14(-2.06%)
May 28, 2013
6.662
6.809
6.601
6.633
803,338
+0.00(+0.00%)
May 24, 2013
6.175
6.648
6.141
6.633
1,280,168
+0.44(+7.09%)
May 23, 2013
6.194
6.214
6.087
6.194
396,389
-0.05(-0.78%)
May 22, 2013
6.419
6.476
6.233
6.243
904,462
-0.20(-3.03%)
May 21, 2013
6.565
6.594
6.399
6.438
465,348
-0.18(-2.65%)
May 20, 2013
6.497
6.614
6.487
6.614
1,106,723
+0.12(+1.80%)
May 17, 2013
6.438
6.506
6.428
6.497
785,309
+0.06(+0.91%)
May 16, 2013
6.438
6.467
6.428
6.438
261,758
-0.03(-0.45%)
May 15, 2013
6.438
6.477
6.428
6.467
317,523
+0.01(+0.15%)
May 13, 2013
6.477
6.477
6.380
6.458
128,782
-0.01(-0.15%)
May 10, 2013
6.477
6.506
6.419
6.467
365,919
+0.04(+0.61%)
May 09, 2013
6.458
6.458
6.389
6.428
336,849
-0.03(-0.45%)
May 08, 2013
6.535
6.565
6.428
6.458
351,162
-0.06(-0.90%)
May 07, 2013
6.487
6.531
6.409
6.516
394,429
+0.05(+0.75%)
May 06, 2013
6.574
6.594
6.453
6.467
470,970
-0.13(-1.92%)
May 03, 2013
6.516
6.643
6.448
6.594
532,223
+0.15(+2.27%)
May 02, 2013
6.360
6.458
6.282
6.448
551,498
+0.10(+1.53%)
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.