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
J C Penney Company Inc
(NY:
JCP
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2016
9.690
9.690
9.230
9.280
13,702,277
-0.38(-3.93%)
Apr 28, 2016
9.560
9.840
9.520
9.660
10,534,772
+0.03(+0.31%)
Apr 27, 2016
9.520
9.660
9.400
9.630
7,556,229
+0.14(+1.48%)
Apr 26, 2016
9.420
9.550
9.170
9.490
10,692,542
+0.02(+0.21%)
Apr 25, 2016
9.500
9.580
9.410
9.470
9,895,583
-0.06(-0.63%)
Apr 22, 2016
9.520
9.750
9.510
9.530
7,623,885
-0.02(-0.21%)
Apr 21, 2016
9.880
9.905
9.510
9.550
12,387,219
-0.26(-2.65%)
Apr 20, 2016
9.750
10.05
9.710
9.810
9,167,539
+0.07(+0.72%)
Apr 19, 2016
9.910
9.970
9.630
9.740
11,791,210
-0.16(-1.62%)
Apr 18, 2016
9.830
9.980
9.760
9.900
9,551,622
+0.05(+0.51%)
Apr 15, 2016
9.660
9.970
9.480
9.850
12,915,976
+0.19(+1.97%)
Apr 14, 2016
10.10
10.12
9.590
9.660
14,216,832
-0.40(-3.98%)
Apr 13, 2016
9.810
10.08
9.620
10.06
12,448,528
+0.31(+3.18%)
Apr 12, 2016
9.820
9.970
9.550
9.750
21,584,108
-0.04(-0.41%)
Apr 11, 2016
10.02
10.10
9.770
9.790
18,672,048
-0.23(-2.30%)
Apr 08, 2016
10.14
10.18
9.890
10.02
11,855,986
-0.14(-1.38%)
Apr 07, 2016
10.54
10.57
9.990
10.16
18,917,724
-0.42(-3.97%)
Apr 06, 2016
10.47
10.72
10.25
10.58
10,176,294
+0.15(+1.44%)
Apr 05, 2016
10.41
10.56
10.24
10.43
12,155,477
-0.11(-1.04%)
Apr 04, 2016
10.81
10.99
10.52
10.54
12,009,832
-0.09(-0.85%)
Apr 01, 2016
11.01
11.13
10.61
10.63
12,669,883
-0.43(-3.89%)
Mar 31, 2016
11.22
11.30
11.03
11.06
8,695,050
-0.16(-1.43%)
Mar 30, 2016
11.47
11.50
11.04
11.22
12,214,739
-0.21(-1.84%)
Mar 29, 2016
11.32
11.46
11.22
11.43
11,395,917
+0.21(+1.87%)
Mar 28, 2016
10.89
11.35
10.88
11.22
8,288,155
+0.31(+2.84%)
Mar 24, 2016
10.90
10.91
10.91
10.91
11,341,500
-0.05(-0.46%)
Mar 23, 2016
11.23
11.28
10.96
10.96
10,056,841
-0.30(-2.66%)
Mar 22, 2016
11.45
11.51
11.25
11.26
8,455,555
-0.27(-2.34%)
Mar 21, 2016
11.53
11.73
11.43
11.53
5,694,690
-0.04(-0.35%)
Mar 18, 2016
11.52
11.85
11.48
11.57
12,225,582
+0.05(+0.43%)
Mar 17, 2016
11.20
11.61
11.05
11.52
8,661,526
+0.29(+2.58%)
Mar 16, 2016
11.10
11.25
11.00
11.23
8,542,713
+0.04(+0.36%)
Mar 15, 2016
11.34
11.39
10.94
11.19
13,585,131
-0.29(-2.53%)
Mar 14, 2016
11.12
11.72
11.06
11.48
15,334,487
+0.26(+2.32%)
Mar 11, 2016
11.65
11.70
11.16
11.22
14,149,223
-0.33(-2.86%)
Mar 10, 2016
11.62
11.78
11.32
11.55
12,668,227
+0.04(+0.35%)
Mar 09, 2016
11.90
11.92
11.41
11.51
16,334,188
-0.35(-2.95%)
Mar 08, 2016
11.63
11.99
11.50
11.86
19,351,844
+0.18(+1.54%)
Mar 07, 2016
11.15
11.86
11.06
11.68
25,073,184
+0.47(+4.19%)
Mar 04, 2016
11.11
11.49
10.88
11.21
35,021,864
+0.37(+3.41%)
Mar 03, 2016
10.53
10.92
10.35
10.84
20,612,002
+0.26(+2.46%)
Mar 02, 2016
10.06
10.61
10.01
10.58
17,531,668
+0.40(+3.93%)
Mar 01, 2016
10.20
10.28
9.900
10.18
20,957,622
-0.02(-0.20%)
Feb 29, 2016
9.580
10.23
9.420
10.20
38,641,232
+0.61(+6.36%)
Feb 26, 2016
9.650
9.710
8.890
9.590
65,290,548
+1.23(+14.71%)
Feb 25, 2016
7.830
8.470
7.740
8.360
32,552,952
+0.66(+8.57%)
Feb 24, 2016
7.500
7.725
7.350
7.700
10,429,458
+0.15(+1.99%)
Feb 23, 2016
7.500
7.740
7.420
7.550
10,362,568
+0.15(+2.03%)
Feb 22, 2016
7.350
7.445
7.150
7.400
12,322,726
+0.08(+1.09%)
Feb 19, 2016
7.510
7.530
7.260
7.320
13,505,057
-0.31(-4.06%)
Feb 18, 2016
7.740
7.830
7.560
7.630
12,573,551
-0.20(-2.55%)
Feb 17, 2016
7.450
7.840
7.420
7.830
14,565,730
+0.41(+5.53%)
Feb 16, 2016
7.100
7.480
6.900
7.420
12,650,652
+0.43(+6.15%)
Feb 12, 2016
6.980
6.990
6.990
6.990
8,385,400
+0.00(+0.00%)
Feb 11, 2016
7.390
7.490
6.930
6.990
10,461,239
-0.50(-6.68%)
Feb 10, 2016
7.410
7.580
7.356
7.490
7,203,778
+0.10(+1.35%)
Feb 09, 2016
7.270
7.540
7.260
7.390
8,277,653
+0.02(+0.27%)
Feb 08, 2016
7.290
7.395
7.190
7.370
9,970,732
-0.03(-0.41%)
Feb 05, 2016
7.250
7.560
7.200
7.400
9,439,890
+0.04(+0.54%)
Feb 04, 2016
7.400
7.640
7.210
7.360
15,011,036
-0.37(-4.79%)
Feb 03, 2016
7.450
7.790
7.270
7.730
12,697,166
+0.27(+3.62%)
Feb 02, 2016
7.570
7.710
7.350
7.460
12,877,651
+0.00(+0.00%)
Feb 01, 2016
7.180
7.500
7.040
7.460
8,809,882
+0.20(+2.75%)
Jan 29, 2016
6.950
7.295
6.950
7.260
12,873,057
+0.44(+6.45%)
Jan 28, 2016
7.000
7.080
6.800
6.820
8,643,546
-0.11(-1.59%)
Jan 27, 2016
6.750
7.150
6.730
6.930
10,965,297
+0.14(+2.06%)
Jan 26, 2016
6.690
6.870
6.600
6.790
9,536,766
+0.13(+1.95%)
Jan 25, 2016
6.730
6.930
6.640
6.660
8,234,367
-0.09(-1.33%)
Jan 22, 2016
6.650
6.770
6.505
6.750
10,618,934
+0.19(+2.90%)
Jan 21, 2016
6.290
6.680
6.280
6.560
11,708,960
+0.25(+3.96%)
Jan 20, 2016
6.430
6.450
6.000
6.310
23,894,044
-0.26(-3.96%)
Jan 19, 2016
7.050
7.060
6.480
6.570
17,862,020
-0.44(-6.28%)
Jan 15, 2016
7.110
7.010
7.010
7.010
19,298,400
-0.29(-3.97%)
Jan 14, 2016
7.380
7.456
7.120
7.300
20,703,424
-0.06(-0.82%)
Jan 13, 2016
7.330
7.470
7.245
7.360
16,884,396
+0.05(+0.68%)
Jan 12, 2016
7.350
7.420
7.090
7.310
14,913,327
+0.01(+0.14%)
Jan 11, 2016
7.290
7.300
7.080
7.300
13,925,842
+0.13(+1.81%)
Jan 08, 2016
7.310
7.360
7.050
7.170
16,088,675
-0.09(-1.24%)
Jan 07, 2016
7.120
7.370
7.090
7.260
24,520,964
+0.26(+3.71%)
Jan 06, 2016
6.970
7.020
6.780
7.000
16,019,801
-0.17(-2.37%)
Jan 05, 2016
6.970
7.230
6.920
7.170
19,374,056
+0.20(+2.87%)
Jan 04, 2016
6.530
7.030
6.510
6.970
19,309,506
+0.31(+4.65%)
Dec 31, 2015
6.750
6.660
6.660
6.660
8,829,600
-0.11(-1.62%)
Dec 30, 2015
6.840
6.880
6.730
6.770
9,474,375
-0.07(-1.02%)
Dec 29, 2015
6.940
6.990
6.750
6.840
13,178,821
-0.07(-1.01%)
Dec 28, 2015
6.950
7.010
6.870
6.910
7,196,989
-0.05(-0.72%)
Dec 24, 2015
7.150
6.960
6.960
6.960
7,553,700
-0.14(-1.97%)
Dec 23, 2015
6.880
7.130
6.830
7.100
13,523,519
+0.26(+3.80%)
Dec 22, 2015
6.740
6.850
6.680
6.840
9,757,555
+0.16(+2.40%)
Dec 21, 2015
6.690
6.800
6.614
6.680
10,599,338
+0.05(+0.75%)
Dec 18, 2015
6.610
6.750
6.500
6.630
14,207,335
+0.02(+0.30%)
Dec 17, 2015
7.030
7.030
6.550
6.610
24,917,262
-0.41(-5.84%)
Dec 16, 2015
7.150
7.380
7.000
7.020
10,938,770
-0.14(-1.96%)
Dec 15, 2015
7.070
7.200
7.040
7.160
11,147,014
+0.13(+1.85%)
Dec 14, 2015
7.330
7.390
6.870
7.030
19,618,934
-0.31(-4.22%)
Dec 11, 2015
7.470
7.480
7.270
7.340
11,253,593
-0.14(-1.87%)
Dec 10, 2015
7.670
7.780
7.450
7.480
11,133,774
+0.01(+0.13%)
Dec 09, 2015
7.750
7.770
7.410
7.470
11,054,215
-0.25(-3.24%)
Dec 08, 2015
7.780
7.870
7.680
7.720
8,422,523
-0.16(-2.03%)
Dec 07, 2015
8.010
8.040
7.840
7.880
8,686,848
-0.18(-2.23%)
Dec 04, 2015
7.860
8.100
7.845
8.060
10,633,456
+0.17(+2.15%)
Dec 03, 2015
7.830
8.010
7.750
7.890
12,019,244
+0.08(+1.02%)
Dec 02, 2015
7.950
8.070
7.780
7.810
9,708,020
-0.16(-2.01%)
Dec 01, 2015
7.990
8.150
7.940
7.970
10,798,230
+0.00(+0.00%)
Nov 30, 2015
8.220
8.220
7.910
7.970
13,362,394
-0.24(-2.92%)
Nov 27, 2015
8.400
8.410
8.120
8.210
5,117,109
-0.06(-0.73%)
Nov 25, 2015
8.300
8.270
8.270
8.270
10,661,700
-0.03(-0.36%)
Nov 24, 2015
8.000
8.320
7.970
8.300
11,144,795
+0.19(+2.34%)
Nov 23, 2015
7.770
8.110
7.750
8.110
12,543,992
+0.32(+4.11%)
Nov 20, 2015
7.730
7.960
7.710
7.790
12,560,516
+0.13(+1.70%)
Nov 19, 2015
7.700
7.750
7.530
7.660
9,643,820
-0.03(-0.39%)
Nov 18, 2015
7.450
7.710
7.360
7.690
12,978,661
+0.26(+3.50%)
Nov 17, 2015
7.730
7.790
7.370
7.430
16,305,580
-0.20(-2.62%)
Nov 16, 2015
7.410
7.650
7.190
7.630
29,854,248
+0.19(+2.55%)
Nov 13, 2015
8.110
8.250
7.230
7.440
79,339,888
-1.35(-15.36%)
Nov 12, 2015
8.670
8.960
8.630
8.790
21,518,352
+0.27(+3.17%)
Nov 11, 2015
8.680
8.880
8.240
8.520
37,230,552
-0.16(-1.84%)
Nov 10, 2015
8.460
8.750
8.420
8.680
10,975,797
+0.15(+1.76%)
Nov 09, 2015
8.730
8.750
8.200
8.530
20,063,884
-0.21(-2.40%)
Nov 06, 2015
8.640
8.900
8.640
8.740
13,280,468
+0.06(+0.69%)
Nov 05, 2015
8.890
8.930
8.610
8.680
10,937,790
-0.18(-2.03%)
Nov 04, 2015
9.180
9.180
8.840
8.860
13,985,913
-0.30(-3.28%)
Nov 03, 2015
8.990
9.340
8.970
9.160
12,300,615
+0.17(+1.89%)
Nov 02, 2015
9.140
9.160
8.810
8.990
14,124,418
-0.18(-1.96%)
Oct 30, 2015
9.040
9.220
8.990
9.170
8,174,339
+0.09(+0.99%)
Oct 29, 2015
9.280
9.360
9.000
9.080
9,221,519
-0.19(-2.05%)
Oct 28, 2015
9.010
9.300
8.970
9.270
7,844,777
+0.28(+3.11%)
Oct 27, 2015
9.230
9.230
8.940
8.990
10,477,764
-0.16(-1.75%)
Oct 26, 2015
9.140
9.280
8.880
9.150
10,505,830
+0.06(+0.66%)
Oct 23, 2015
10.00
10.04
9.015
9.090
30,774,552
-0.89(-8.92%)
Oct 22, 2015
9.810
10.00
9.730
9.980
10,851,172
+0.17(+1.73%)
Oct 21, 2015
9.900
9.900
9.740
9.810
7,225,742
-0.07(-0.71%)
Oct 20, 2015
9.770
9.900
9.720
9.880
8,338,063
+0.11(+1.13%)
Oct 19, 2015
9.590
9.860
9.490
9.770
9,809,779
+0.15(+1.56%)
Oct 16, 2015
9.500
9.640
9.460
9.620
4,945,192
+0.12(+1.26%)
Oct 15, 2015
9.430
9.560
9.250
9.500
7,456,375
+0.07(+0.74%)
Oct 14, 2015
9.630
9.755
9.345
9.430
11,455,242
-0.22(-2.28%)
Oct 13, 2015
9.660
9.850
9.570
9.650
10,455,440
-0.06(-0.62%)
Oct 12, 2015
9.750
9.780
9.530
9.710
6,667,250
-0.08(-0.82%)
Oct 09, 2015
9.650
9.790
9.580
9.790
7,703,201
+0.17(+1.77%)
Oct 08, 2015
9.380
9.720
9.350
9.620
10,351,004
+0.24(+2.56%)
Oct 07, 2015
9.660
9.710
9.210
9.380
22,300,874
-0.41(-4.19%)
Oct 06, 2015
9.750
9.955
9.720
9.790
12,009,833
+0.00(+0.00%)
Oct 05, 2015
9.960
10.09
9.760
9.790
10,920,914
-0.13(-1.31%)
Oct 02, 2015
9.200
9.980
9.140
9.920
20,590,096
+0.65(+7.01%)
Oct 01, 2015
9.260
9.360
9.020
9.270
11,748,499
-0.02(-0.22%)
Sep 30, 2015
9.200
9.370
9.110
9.290
9,800,629
+0.19(+2.09%)
Sep 29, 2015
9.260
9.270
8.950
9.100
10,874,558
-0.19(-2.05%)
Sep 28, 2015
9.620
9.720
9.270
9.290
13,097,817
-0.14(-1.48%)
Sep 25, 2015
9.400
9.550
9.320
9.430
6,433,804
+0.10(+1.07%)
Sep 24, 2015
9.320
9.440
9.150
9.330
7,551,259
-0.04(-0.43%)
Sep 23, 2015
9.410
9.550
9.310
9.370
5,411,278
-0.01(-0.11%)
Sep 22, 2015
9.420
9.500
9.230
9.380
6,762,195
-0.13(-1.37%)
Sep 21, 2015
9.520
9.720
9.461
9.510
5,956,826
+0.01(+0.11%)
Sep 18, 2015
9.690
9.780
9.470
9.500
9,290,132
-0.28(-2.86%)
Sep 17, 2015
9.870
9.970
9.750
9.780
8,162,624
-0.13(-1.31%)
Sep 16, 2015
9.740
9.920
9.660
9.910
6,842,162
+0.18(+1.85%)
Sep 15, 2015
9.750
9.855
9.680
9.730
7,626,332
-0.01(-0.10%)
Sep 14, 2015
9.730
9.886
9.620
9.740
8,022,111
+0.00(+0.00%)
Sep 11, 2015
9.530
9.750
9.480
9.740
7,636,400
+0.17(+1.78%)
Sep 10, 2015
9.610
9.860
9.460
9.570
11,771,034
-0.07(-0.73%)
Sep 09, 2015
10.03
10.04
9.610
9.640
16,020,987
-0.34(-3.41%)
Sep 08, 2015
9.810
10.00
9.770
9.980
11,250,769
+0.30(+3.10%)
Sep 04, 2015
9.550
9.680
9.680
9.680
11,193,900
+0.04(+0.41%)
Sep 03, 2015
9.370
9.700
9.350
9.640
14,204,297
+0.32(+3.43%)
Sep 02, 2015
9.390
9.480
9.140
9.320
10,433,314
+0.06(+0.65%)
Sep 01, 2015
8.940
9.440
8.940
9.260
21,939,408
+0.15(+1.65%)
Aug 31, 2015
9.120
9.295
9.020
9.110
21,733,068
+0.17(+1.90%)
Aug 28, 2015
8.440
9.050
8.400
8.940
25,986,688
+0.47(+5.55%)
Aug 27, 2015
8.020
8.480
7.970
8.470
14,851,422
+0.54(+6.81%)
Aug 26, 2015
8.100
8.100
7.725
7.930
14,921,697
+0.01(+0.13%)
Aug 25, 2015
8.190
8.190
7.870
7.920
12,217,441
+0.01(+0.13%)
Aug 24, 2015
7.550
8.040
7.210
7.910
19,420,818
-0.17(-2.10%)
Aug 21, 2015
8.100
8.265
8.030
8.080
14,976,279
-0.12(-1.46%)
Aug 20, 2015
8.400
8.485
8.200
8.200
14,395,128
-0.29(-3.42%)
Aug 19, 2015
8.710
8.750
8.380
8.490
12,905,128
-0.20(-2.30%)
Aug 18, 2015
9.020
9.148
8.630
8.690
17,051,124
-0.23(-2.58%)
Aug 17, 2015
8.730
8.970
8.670
8.920
23,075,106
+0.40(+4.69%)
Aug 14, 2015
8.680
8.800
8.390
8.520
36,575,176
+0.45(+5.58%)
Aug 13, 2015
8.210
8.280
7.995
8.070
22,960,260
-0.20(-2.42%)
Aug 12, 2015
8.220
8.300
7.900
8.270
14,898,491
-0.06(-0.72%)
Aug 11, 2015
8.350
8.430
8.210
8.330
7,141,586
-0.05(-0.60%)
Aug 10, 2015
8.270
8.430
8.150
8.380
6,210,690
+0.14(+1.70%)
Aug 07, 2015
8.460
8.560
8.100
8.240
13,031,193
-0.29(-3.40%)
Aug 06, 2015
8.390
8.550
8.260
8.530
9,335,062
+0.15(+1.79%)
Aug 05, 2015
8.230
8.430
8.170
8.380
8,497,126
+0.22(+2.70%)
Aug 04, 2015
8.200
8.220
8.030
8.160
9,466,157
-0.01(-0.12%)
Aug 03, 2015
8.210
8.320
8.150
8.170
7,172,018
-0.07(-0.85%)
Jul 31, 2015
8.240
8.330
8.170
8.240
5,799,015
-0.02(-0.24%)
Jul 30, 2015
8.280
8.320
8.210
8.260
4,867,673
-0.03(-0.36%)
Jul 29, 2015
8.220
8.320
8.140
8.290
7,267,470
+0.09(+1.10%)
Jul 28, 2015
8.300
8.350
8.150
8.200
9,920,543
-0.04(-0.49%)
Jul 27, 2015
8.420
8.515
8.170
8.240
11,238,347
-0.20(-2.37%)
Jul 24, 2015
8.530
8.650
8.440
8.440
10,685,494
-0.08(-0.94%)
Jul 23, 2015
8.750
8.850
8.500
8.520
8,021,651
-0.21(-2.41%)
Jul 22, 2015
8.760
9.070
8.690
8.730
12,280,729
+0.23(+2.71%)
Jul 21, 2015
8.510
8.720
8.460
8.500
7,356,797
-0.01(-0.12%)
Jul 20, 2015
8.750
8.820
8.500
8.510
10,393,512
-0.27(-3.08%)
Jul 17, 2015
8.950
8.970
8.720
8.780
8,359,134
-0.16(-1.79%)
Jul 16, 2015
9.110
9.190
8.940
8.940
7,687,219
-0.16(-1.76%)
Jul 15, 2015
9.050
9.385
8.980
9.100
14,464,939
+0.09(+1.00%)
Jul 14, 2015
9.060
9.060
8.905
9.010
9,580,526
-0.13(-1.42%)
Jul 13, 2015
8.980
9.165
8.970
9.140
6,161,641
+0.19(+2.12%)
Jul 10, 2015
8.920
9.000
8.880
8.950
5,846,187
+0.09(+1.02%)
Jul 09, 2015
9.130
9.210
8.850
8.860
8,536,541
-0.16(-1.77%)
Jul 08, 2015
9.045
9.140
8.920
9.020
8,948,867
-0.14(-1.53%)
Jul 07, 2015
8.880
9.180
8.740
9.160
19,850,168
+0.43(+4.93%)
Jul 06, 2015
8.420
8.780
8.410
8.730
7,875,490
+0.18(+2.11%)
Jul 02, 2015
8.620
8.550
8.550
8.550
6,688,600
-0.10(-1.16%)
Jul 01, 2015
8.570
8.690
8.350
8.650
9,575,251
+0.18(+2.13%)
Jun 30, 2015
8.560
8.640
8.420
8.470
10,000,001
-0.04(-0.47%)
Jun 29, 2015
8.720
8.910
8.480
8.510
11,921,399
-0.32(-3.62%)
Jun 26, 2015
8.840
8.930
8.695
8.830
6,604,188
+0.04(+0.46%)
Jun 25, 2015
8.840
8.950
8.770
8.790
7,494,324
+0.01(+0.11%)
Jun 24, 2015
8.810
8.990
8.650
8.780
15,861,402
-0.05(-0.57%)
Jun 23, 2015
8.430
8.850
8.420
8.830
12,987,356
+0.26(+3.03%)
Jun 22, 2015
8.530
8.620
8.405
8.570
8,728,457
+0.07(+0.82%)
Jun 19, 2015
8.330
8.550
8.300
8.500
12,012,290
+0.19(+2.29%)
Jun 18, 2015
8.240
8.375
8.160
8.310
7,527,238
+0.07(+0.85%)
Jun 17, 2015
8.140
8.350
8.130
8.240
10,867,711
+0.11(+1.35%)
Jun 16, 2015
8.360
8.460
8.100
8.130
11,248,803
-0.25(-2.98%)
Jun 15, 2015
8.180
8.480
8.130
8.380
12,682,568
+0.16(+1.95%)
Jun 12, 2015
8.300
8.340
8.160
8.220
10,585,348
-0.13(-1.56%)
Jun 11, 2015
8.650
8.700
8.300
8.350
12,304,457
-0.21(-2.45%)
Jun 10, 2015
8.530
8.590
8.400
8.560
12,641,322
+0.10(+1.18%)
Jun 09, 2015
8.570
8.630
8.430
8.460
10,126,889
-0.11(-1.28%)
Jun 08, 2015
8.530
8.700
8.475
8.570
11,118,156
+0.04(+0.47%)
Jun 05, 2015
8.600
8.610
8.410
8.530
8,696,401
-0.11(-1.27%)
Jun 04, 2015
8.790
8.860
8.630
8.640
8,030,152
-0.20(-2.26%)
Jun 03, 2015
8.770
8.860
8.700
8.840
7,586,218
+0.09(+1.03%)
Jun 02, 2015
8.460
8.840
8.450
8.750
10,248,747
+0.25(+2.94%)
Jun 01, 2015
8.570
8.700
8.480
8.500
9,791,255
-0.09(-1.05%)
May 29, 2015
8.590
8.640
8.500
8.590
10,028,736
-0.04(-0.46%)
May 28, 2015
8.590
8.710
8.530
8.630
9,405,161
+0.03(+0.35%)
May 27, 2015
8.750
8.870
8.600
8.600
12,448,034
-0.13(-1.49%)
May 26, 2015
8.780
8.970
8.730
8.730
13,172,095
-0.10(-1.13%)
May 22, 2015
8.850
8.830
8.830
8.830
10,644,800
-0.01(-0.11%)
May 21, 2015
8.610
8.990
8.580
8.840
15,386,970
+0.18(+2.08%)
May 20, 2015
8.520
8.710
8.480
8.660
12,581,651
+0.11(+1.29%)
May 19, 2015
8.510
8.690
8.440
8.550
12,840,427
+0.00(+0.00%)
May 18, 2015
8.540
8.600
8.310
8.550
17,248,116
-0.01(-0.12%)
May 15, 2015
8.180
8.585
8.120
8.560
32,279,446
+0.52(+6.47%)
May 14, 2015
8.670
8.690
8.020
8.040
59,429,528
-0.67(-7.69%)
May 13, 2015
8.800
8.820
8.450
8.710
36,957,464
-0.17(-1.91%)
May 12, 2015
8.700
8.980
8.540
8.880
19,693,434
+0.13(+1.49%)
May 11, 2015
8.570
8.935
8.435
8.750
18,645,728
+0.25(+2.94%)
May 08, 2015
8.350
8.630
8.310
8.500
13,595,827
+0.25(+3.03%)
May 07, 2015
8.200
8.270
8.020
8.250
7,715,964
+0.06(+0.73%)
May 06, 2015
8.220
8.240
8.020
8.190
7,054,225
+0.04(+0.49%)
May 05, 2015
8.360
8.480
8.150
8.150
6,328,178
-0.22(-2.63%)
May 04, 2015
8.370
8.370
8.370
8.370
0
-0.06(-0.71%)
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.