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
Pc-Tel Inc
(NQ:
PCTI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
4.163
4.294
4.084
4.084
7,392
-0.04(-1.06%)
Apr 29, 2019
4.102
4.224
4.102
4.128
149,344
+0.03(+0.64%)
Apr 26, 2019
4.277
4.302
4.014
4.102
51,222
-0.10(-2.29%)
Apr 25, 2019
4.311
4.381
4.163
4.198
28,324
-0.11(-2.63%)
Apr 24, 2019
4.355
4.529
4.294
4.311
115,294
-0.07(-1.59%)
Apr 23, 2019
4.520
4.537
4.381
4.381
40,546
-0.17(-3.83%)
Apr 22, 2019
4.547
4.564
4.416
4.555
52,443
+0.05(+1.16%)
Apr 18, 2019
4.424
4.573
4.390
4.503
49,847
+0.08(+1.77%)
Apr 17, 2019
4.442
4.503
4.424
4.424
106,102
-0.02(-0.39%)
Apr 16, 2019
4.468
4.503
4.416
4.442
4,729
-0.02(-0.39%)
Apr 15, 2019
4.451
4.468
4.363
4.459
34,715
-0.03(-0.58%)
Apr 12, 2019
4.442
4.494
4.424
4.486
13,292
+0.05(+1.18%)
Apr 11, 2019
4.494
4.494
4.433
4.433
13,369
-0.03(-0.59%)
Apr 10, 2019
4.477
4.520
4.459
4.459
12,742
-0.01(-0.20%)
Apr 09, 2019
4.494
4.538
4.451
4.468
8,157
-0.07(-1.54%)
Apr 08, 2019
4.512
4.538
4.451
4.538
5,938
+0.07(+1.56%)
Apr 05, 2019
4.477
4.582
4.451
4.468
24,980
-0.01(-0.20%)
Apr 04, 2019
4.363
4.529
4.363
4.477
28,151
+0.07(+1.58%)
Apr 03, 2019
4.494
4.494
4.407
4.407
7,471
-0.02(-0.39%)
Apr 02, 2019
4.474
4.529
4.290
4.424
35,962
-0.04(-0.98%)
Apr 01, 2019
4.459
4.529
4.363
4.468
6,946
+0.10(+2.20%)
Mar 29, 2019
4.372
4.442
4.346
4.372
29,449
+0.01(+0.20%)
Mar 28, 2019
4.468
4.468
4.363
4.363
15,186
-0.13(-2.91%)
Mar 27, 2019
4.538
4.564
4.407
4.494
38,185
-0.03(-0.77%)
Mar 26, 2019
4.503
4.669
4.494
4.529
11,511
+0.07(+1.57%)
Mar 25, 2019
4.599
4.616
4.459
4.459
16,598
-0.14(-3.04%)
Mar 22, 2019
4.520
4.599
4.459
4.599
23,949
+0.06(+1.35%)
Mar 21, 2019
4.861
4.965
4.538
4.538
36,260
-0.30(-6.14%)
Mar 20, 2019
4.669
4.974
4.638
4.835
98,901
+0.17(+3.55%)
Mar 19, 2019
4.861
4.870
4.486
4.669
64,927
-0.20(-4.12%)
Mar 18, 2019
4.669
5.236
4.503
4.870
264,570
+0.20(+4.30%)
Mar 15, 2019
4.459
4.704
4.398
4.669
201,221
+0.45(+10.54%)
Mar 14, 2019
4.110
4.224
4.110
4.224
121,116
+0.05(+1.26%)
Mar 13, 2019
4.128
4.257
4.102
4.171
254,280
+0.01(+0.21%)
Mar 12, 2019
4.189
4.433
4.128
4.163
20,408
-0.03(-0.62%)
Mar 11, 2019
4.189
4.259
4.136
4.189
87,805
-0.01(-0.21%)
Mar 08, 2019
4.180
4.259
4.154
4.198
2,520
+0.00(+0.00%)
Mar 07, 2019
4.232
4.328
4.145
4.198
64,312
-0.03(-0.62%)
Mar 06, 2019
4.224
4.302
4.198
4.224
62,559
-0.05(-1.22%)
Mar 05, 2019
4.294
4.311
4.206
4.276
16,324
-0.07(-1.61%)
Mar 04, 2019
4.372
4.573
4.285
4.346
44,439
-0.06(-1.39%)
Mar 01, 2019
4.459
4.582
4.294
4.407
29,106
-0.05(-1.17%)
Feb 28, 2019
4.599
4.634
4.459
4.459
48,609
-0.10(-2.29%)
Feb 27, 2019
4.547
4.686
4.486
4.564
55,156
+0.01(+0.19%)
Feb 26, 2019
4.538
4.660
4.529
4.555
26,823
-0.02(-0.38%)
Feb 25, 2019
4.564
4.651
4.520
4.573
17,939
+0.03(+0.58%)
Feb 22, 2019
4.608
4.651
4.486
4.547
12,146
-0.12(-2.62%)
Feb 21, 2019
4.503
4.669
4.503
4.669
11,172
+0.17(+3.68%)
Feb 20, 2019
4.573
4.573
4.486
4.503
17,162
-0.03(-0.77%)
Feb 19, 2019
4.625
4.659
4.538
4.538
18,795
-0.16(-3.35%)
Feb 15, 2019
4.608
4.782
4.608
4.695
26,241
+0.09(+1.89%)
Feb 14, 2019
4.625
4.669
4.582
4.608
42,017
-0.06(-1.31%)
Feb 13, 2019
4.651
4.669
4.582
4.669
47,248
+0.03(+0.75%)
Feb 12, 2019
4.582
4.643
4.573
4.634
19,947
+0.02(+0.38%)
Feb 11, 2019
4.608
4.669
4.407
4.616
35,265
+0.06(+1.34%)
Feb 08, 2019
4.625
4.625
4.407
4.555
42,054
-0.03(-0.76%)
Feb 07, 2019
4.494
4.651
4.206
4.590
17,578
-0.01(-0.19%)
Feb 06, 2019
4.564
4.599
4.490
4.599
17,027
+0.07(+1.54%)
Feb 05, 2019
4.651
4.651
4.342
4.529
45,318
-0.16(-3.35%)
Feb 04, 2019
4.721
4.730
4.564
4.686
21,648
-0.05(-1.10%)
Feb 01, 2019
4.669
4.826
4.582
4.739
11,917
+0.04(+0.93%)
Jan 31, 2019
4.660
4.704
4.560
4.695
74,922
+0.03(+0.56%)
Jan 30, 2019
4.669
4.669
4.564
4.669
74,225
+0.03(+0.75%)
Jan 29, 2019
4.555
4.704
4.555
4.634
80,557
+0.06(+1.24%)
Jan 28, 2019
4.582
4.669
4.568
4.577
19,415
-0.05(-1.04%)
Jan 25, 2019
4.704
4.704
4.547
4.625
44,690
+0.00(+0.00%)
Jan 24, 2019
4.538
4.634
4.494
4.625
49,682
+0.13(+2.91%)
Jan 23, 2019
4.459
4.573
4.459
4.494
20,345
+0.04(+0.98%)
Jan 22, 2019
4.442
4.529
4.355
4.451
24,579
-0.02(-0.39%)
Jan 18, 2019
4.311
4.512
4.311
4.468
100,725
+0.22(+5.13%)
Jan 17, 2019
4.189
4.276
4.145
4.250
53,681
+0.03(+0.62%)
Jan 16, 2019
4.163
4.241
4.145
4.224
18,889
+0.02(+0.41%)
Jan 15, 2019
4.154
4.259
4.154
4.206
9,347
+0.02(+0.42%)
Jan 14, 2019
4.154
4.206
4.067
4.189
17,335
+0.06(+1.48%)
Jan 11, 2019
4.019
4.180
4.019
4.128
61,306
+0.03(+0.85%)
Jan 10, 2019
4.032
4.203
4.023
4.093
28,703
+0.05(+1.30%)
Jan 09, 2019
3.912
4.048
3.912
4.040
16,403
+0.13(+3.35%)
Jan 08, 2019
3.857
3.927
3.848
3.910
12,553
+0.06(+1.59%)
Jan 07, 2019
3.857
3.910
3.752
3.848
16,462
+0.00(+0.00%)
Jan 04, 2019
3.796
4.075
3.761
3.848
42,971
+0.08(+2.08%)
Jan 03, 2019
3.848
4.020
3.744
3.770
12,558
-0.11(-2.92%)
Jan 02, 2019
3.735
4.145
3.735
3.883
51,250
+0.14(+3.73%)
Dec 31, 2018
3.700
3.831
3.683
3.744
76,317
+0.07(+1.90%)
Dec 28, 2018
3.473
3.779
3.473
3.674
88,120
+0.17(+4.99%)
Dec 27, 2018
3.473
3.534
3.473
3.499
107,605
+0.01(+0.25%)
Dec 26, 2018
3.451
3.543
3.403
3.491
205,609
+0.04(+1.27%)
Dec 24, 2018
3.430
3.473
3.430
3.447
69,556
+0.00(+0.00%)
Dec 21, 2018
3.543
3.569
3.403
3.447
203,284
-0.09(-2.47%)
Dec 20, 2018
3.517
3.578
3.465
3.534
37,684
+0.02(+0.50%)
Dec 19, 2018
3.491
3.578
3.473
3.517
57,704
+0.03(+0.75%)
Dec 18, 2018
3.491
3.534
3.447
3.491
54,696
+0.01(+0.25%)
Dec 17, 2018
3.438
3.534
3.435
3.482
766,881
+0.04(+1.27%)
Dec 14, 2018
3.465
3.526
3.386
3.438
516,461
-0.05(-1.50%)
Dec 13, 2018
3.491
3.578
3.456
3.491
638,365
+0.04(+1.27%)
Dec 12, 2018
3.679
3.679
3.412
3.447
69,549
-0.09(-2.47%)
Dec 11, 2018
3.595
3.613
3.534
3.534
103,978
-0.04(-1.22%)
Dec 10, 2018
3.630
3.630
3.530
3.578
40,421
-0.04(-1.20%)
Dec 07, 2018
3.630
3.630
3.560
3.622
39,877
+0.00(+0.00%)
Dec 06, 2018
3.639
3.735
3.578
3.622
24,223
-0.06(-1.66%)
Dec 04, 2018
3.709
3.796
3.648
3.683
68,296
-0.01(-0.24%)
Dec 03, 2018
3.735
3.752
3.639
3.691
34,012
+0.03(+0.95%)
Nov 30, 2018
3.683
3.683
3.552
3.656
36,096
-0.02(-0.59%)
Nov 29, 2018
3.552
3.796
3.526
3.678
20,092
+0.14(+4.07%)
Nov 28, 2018
3.560
3.578
3.482
3.534
66,798
-0.03(-0.74%)
Nov 27, 2018
3.604
3.665
3.526
3.560
28,175
-0.03(-0.97%)
Nov 26, 2018
3.604
3.656
3.587
3.595
15,700
+0.00(+0.00%)
Nov 23, 2018
3.674
3.683
3.595
3.595
14,896
-0.04(-1.20%)
Nov 21, 2018
3.639
3.639
3.639
0
+0.02(+0.48%)
Nov 20, 2018
3.683
3.683
3.595
3.622
34,624
-0.03(-0.95%)
Nov 19, 2018
3.726
3.744
3.648
3.656
14,197
-0.10(-2.56%)
Nov 16, 2018
3.805
3.962
3.752
3.752
23,032
-0.10(-2.71%)
Nov 15, 2018
3.927
3.927
3.768
3.857
18,646
-0.07(-1.78%)
Nov 14, 2018
3.997
4.109
3.910
3.927
22,666
-0.07(-1.75%)
Nov 13, 2018
4.145
4.163
3.962
3.997
11,658
-0.10(-2.55%)
Nov 12, 2018
3.814
4.284
3.814
4.102
164,094
+0.26(+6.82%)
Nov 09, 2018
3.787
3.883
3.761
3.840
68,296
-0.03(-0.68%)
Nov 08, 2018
3.944
3.962
3.805
3.866
35,912
-0.06(-1.56%)
Nov 07, 2018
3.988
3.988
3.862
3.927
10,373
-0.08(-1.96%)
Nov 06, 2018
3.892
4.080
3.892
4.006
85,864
+0.12(+3.15%)
Nov 05, 2018
3.883
4.040
3.883
3.883
36,231
+0.01(+0.23%)
Nov 02, 2018
3.944
4.023
3.875
3.875
43,888
-0.05(-1.33%)
Nov 01, 2018
3.866
4.058
3.866
3.927
35,685
+0.07(+1.81%)
Oct 31, 2018
3.918
4.012
3.857
3.857
45,746
-0.03(-0.67%)
Oct 30, 2018
3.918
3.988
3.883
3.883
43,313
-0.08(-1.98%)
Oct 29, 2018
3.971
4.154
3.883
3.962
115,161
+0.03(+0.67%)
Oct 26, 2018
3.918
4.023
3.892
3.936
278,341
+0.00(+0.00%)
Oct 25, 2018
4.119
4.171
3.936
3.936
140,906
-0.17(-4.04%)
Oct 24, 2018
4.032
4.145
4.023
4.102
135,320
+0.03(+0.86%)
Oct 23, 2018
3.944
4.180
3.944
4.067
13,122
+0.05(+1.30%)
Oct 22, 2018
4.206
4.294
4.006
4.014
116,533
-0.20(-4.76%)
Oct 19, 2018
4.259
4.302
4.154
4.215
22,918
-0.04(-0.92%)
Oct 18, 2018
4.468
4.501
4.238
4.254
24,748
-0.21(-4.79%)
Oct 17, 2018
4.154
4.468
4.154
4.468
82,168
+0.29(+6.89%)
Oct 16, 2018
3.988
4.294
3.966
4.180
51,374
+0.19(+4.81%)
Oct 15, 2018
4.058
4.067
3.927
3.988
67,632
-0.08(-1.93%)
Oct 12, 2018
3.910
4.067
3.883
4.067
246,485
+0.17(+4.48%)
Oct 11, 2018
3.944
4.023
3.883
3.892
115,983
-0.07(-1.76%)
Oct 10, 2018
4.163
4.241
3.962
3.962
68,799
-0.17(-4.02%)
Oct 09, 2018
4.102
4.259
4.060
4.128
22,732
+0.03(+0.64%)
Oct 08, 2018
4.180
4.180
4.058
4.102
86,014
-0.07(-1.67%)
Oct 05, 2018
4.215
4.276
4.145
4.171
83,765
-0.06(-1.44%)
Oct 04, 2018
4.189
4.311
4.189
4.232
79,087
+0.02(+0.41%)
Oct 03, 2018
4.259
4.294
4.102
4.215
180,600
+0.00(+0.00%)
Oct 02, 2018
4.110
4.241
4.068
4.215
36,124
+0.11(+2.77%)
Oct 01, 2018
4.067
4.180
4.058
4.102
42,281
+0.04(+1.08%)
Sep 28, 2018
4.067
4.136
4.058
4.058
83,995
-0.03(-0.85%)
Sep 27, 2018
3.988
4.145
3.947
4.093
89,937
+0.07(+1.78%)
Sep 26, 2018
3.936
4.075
3.936
4.021
75,917
+0.07(+1.72%)
Sep 25, 2018
4.040
4.145
3.945
3.953
18,291
-0.09(-2.16%)
Sep 24, 2018
3.883
4.075
3.848
4.040
22,931
+0.17(+4.28%)
Sep 21, 2018
3.892
3.892
3.840
3.875
30,939
-0.03(-0.67%)
Sep 20, 2018
3.848
3.917
3.840
3.901
8,430
+0.07(+1.82%)
Sep 19, 2018
3.831
3.875
3.831
3.831
17,960
-0.03(-0.90%)
Sep 18, 2018
3.857
3.949
3.822
3.866
32,264
+0.03(+0.68%)
Sep 17, 2018
3.796
3.875
3.796
3.840
9,708
+0.04(+1.15%)
Sep 14, 2018
3.848
3.971
3.796
3.796
29,679
-0.04(-1.14%)
Sep 13, 2018
3.848
3.951
3.805
3.840
20,300
-0.01(-0.23%)
Sep 12, 2018
3.796
3.900
3.770
3.848
44,463
-0.02(-0.45%)
Sep 11, 2018
3.814
3.927
3.796
3.866
29,701
-0.01(-0.23%)
Sep 10, 2018
3.857
3.875
3.761
3.875
29,865
+0.03(+0.91%)
Sep 07, 2018
3.848
3.918
3.840
3.840
20,167
-0.01(-0.23%)
Sep 06, 2018
3.971
4.066
3.840
3.848
54,459
-0.10(-2.43%)
Sep 05, 2018
3.831
3.985
3.779
3.944
98,215
+0.12(+3.08%)
Sep 04, 2018
3.761
3.883
3.761
3.827
68,171
+0.04(+1.04%)
Aug 31, 2018
3.787
3.787
3.787
0
-0.02(-0.46%)
Aug 30, 2018
3.840
3.901
3.796
3.805
11,998
-0.03(-0.68%)
Aug 29, 2018
3.787
3.857
3.761
3.831
30,928
+0.03(+0.92%)
Aug 28, 2018
3.818
3.835
3.687
3.796
35,605
+0.08(+2.11%)
Aug 27, 2018
3.779
4.006
3.718
3.718
44,829
-0.06(-1.62%)
Aug 24, 2018
3.622
3.840
3.622
3.779
50,534
+0.16(+4.34%)
Aug 23, 2018
3.674
3.683
3.544
3.622
69,616
-0.05(-1.43%)
Aug 22, 2018
3.639
3.804
3.630
3.674
221,748
+0.04(+1.20%)
Aug 21, 2018
3.560
3.700
3.560
3.630
24,429
+0.03(+0.97%)
Aug 20, 2018
3.639
3.726
3.499
3.595
315,298
-0.05(-1.44%)
Aug 17, 2018
3.709
3.831
3.648
3.648
28,074
-0.08(-2.11%)
Aug 16, 2018
3.630
3.918
3.595
3.726
63,962
+0.09(+2.40%)
Aug 15, 2018
4.006
4.006
3.604
3.639
101,966
-0.10(-2.57%)
Aug 14, 2018
3.683
3.805
3.683
3.735
81,440
+0.05(+1.42%)
Aug 13, 2018
3.883
4.040
3.683
3.683
150,109
-0.19(-4.95%)
Aug 10, 2018
4.102
4.128
3.848
3.875
405,308
-0.22(-5.33%)
Aug 09, 2018
4.468
4.468
4.014
4.093
386,530
-0.86(-17.28%)
Aug 08, 2018
5.166
5.166
4.904
4.948
46,007
-0.18(-3.57%)
Aug 07, 2018
5.236
5.236
5.018
5.131
12,252
-0.10(-2.00%)
Aug 06, 2018
5.140
5.367
5.140
5.236
9,909
+0.10(+2.04%)
Aug 03, 2018
5.210
5.262
5.131
5.131
11,344
+0.00(+0.09%)
Aug 02, 2018
5.367
5.402
4.459
5.127
81,191
-0.23(-4.32%)
Aug 01, 2018
5.463
5.463
5.358
5.358
34,840
-0.04(-0.81%)
Jul 31, 2018
5.472
5.472
5.349
5.402
102,883
-0.05(-0.96%)
Jul 30, 2018
5.454
5.489
5.349
5.454
9,936
+0.01(+0.16%)
Jul 27, 2018
5.472
5.524
5.445
5.445
11,917
+0.00(+0.00%)
Jul 26, 2018
5.441
5.498
5.384
5.445
12,770
+0.03(+0.65%)
Jul 25, 2018
5.402
5.454
5.341
5.411
13,218
+0.00(+0.00%)
Jul 24, 2018
5.472
5.496
5.411
5.411
20,279
-0.01(-0.16%)
Jul 23, 2018
5.411
5.498
5.341
5.419
29,558
+0.03(+0.65%)
Jul 20, 2018
5.411
5.454
5.376
5.384
79,867
-0.07(-1.28%)
Jul 19, 2018
5.402
5.454
5.376
5.454
24,216
+0.03(+0.48%)
Jul 18, 2018
5.402
5.428
5.341
5.428
18,708
-0.01(-0.16%)
Jul 17, 2018
5.420
5.489
5.315
5.437
37,378
+0.01(+0.16%)
Jul 16, 2018
5.454
5.463
5.428
5.428
9,112
+0.00(+0.00%)
Jul 13, 2018
5.472
5.498
5.349
5.428
55,131
-0.08(-1.43%)
Jul 12, 2018
5.306
5.507
5.306
5.507
19,120
+0.12(+2.27%)
Jul 11, 2018
5.358
5.419
5.262
5.384
3,190
+0.02(+0.33%)
Jul 10, 2018
5.367
5.411
5.323
5.367
25,025
+0.03(+0.65%)
Jul 09, 2018
5.411
5.411
5.323
5.332
47,936
-0.10(-1.77%)
Jul 06, 2018
5.411
5.463
5.367
5.428
9,394
-0.01(-0.16%)
Jul 05, 2018
5.349
5.454
5.323
5.437
11,582
+0.01(+0.16%)
Jul 03, 2018
5.428
5.428
5.428
0
-0.01(-0.16%)
Jul 02, 2018
5.402
5.428
5.315
5.437
4,092
-0.01(-0.16%)
Jun 29, 2018
5.454
5.454
5.288
5.445
30,536
-0.01(-0.16%)
Jun 28, 2018
5.402
5.454
5.367
5.454
10,198
+0.04(+0.73%)
Jun 27, 2018
5.384
5.498
5.367
5.415
17,162
+0.02(+0.40%)
Jun 26, 2018
5.332
5.411
5.262
5.393
18,992
+0.07(+1.31%)
Jun 25, 2018
5.559
5.559
5.227
5.323
92,011
-0.31(-5.57%)
Jun 22, 2018
5.594
5.637
5.454
5.637
67,732
+0.09(+1.57%)
Jun 21, 2018
5.629
5.629
5.550
5.550
20,588
-0.07(-1.24%)
Jun 20, 2018
5.594
5.751
5.559
5.620
26,085
+0.06(+1.10%)
Jun 19, 2018
5.576
5.629
5.550
5.559
22,397
-0.04(-0.78%)
Jun 18, 2018
5.594
5.733
5.568
5.603
14,028
+0.00(+0.00%)
Jun 15, 2018
5.603
5.535
5.603
63,760
+0.01(+0.16%)
Jun 14, 2018
5.664
5.664
5.594
5.594
12,580
-0.04(-0.77%)
Jun 13, 2018
5.707
5.760
5.637
5.637
32,201
-0.04(-0.77%)
Jun 12, 2018
5.699
5.751
5.672
5.681
6,499
-0.03(-0.61%)
Jun 11, 2018
5.664
5.795
5.568
5.716
11,847
+0.07(+1.24%)
Jun 08, 2018
5.655
5.812
5.611
5.646
7,692
-0.01(-0.15%)
Jun 07, 2018
5.742
5.838
5.646
5.655
14,902
-0.06(-1.07%)
Jun 06, 2018
5.742
5.847
5.672
5.716
17,241
-0.03(-0.46%)
Jun 05, 2018
5.707
5.751
5.664
5.742
11,621
+0.06(+1.08%)
Jun 04, 2018
5.803
5.852
5.681
5.681
26,232
-0.13(-2.25%)
Jun 01, 2018
5.847
6.056
5.768
5.812
18,074
+0.00(+0.00%)
May 31, 2018
5.891
5.934
5.777
5.812
24,956
-0.03(-0.60%)
May 30, 2018
5.899
5.987
5.812
5.847
32,315
-0.02(-0.30%)
May 29, 2018
6.004
6.004
5.864
5.864
10,628
-0.14(-2.33%)
May 25, 2018
6.004
6.004
6.004
0
-0.03(-0.43%)
May 24, 2018
6.091
6.109
5.969
6.030
74,526
-0.07(-1.14%)
May 23, 2018
6.083
6.109
6.048
6.100
39,591
+0.00(+0.00%)
May 22, 2018
6.083
6.109
6.048
6.100
13,221
+0.01(+0.14%)
May 21, 2018
6.109
6.109
6.030
6.091
29,308
-0.06(-0.99%)
May 18, 2018
6.048
6.222
5.960
6.152
21,362
+0.07(+1.15%)
May 17, 2018
5.882
6.196
5.838
6.083
65,258
+0.04(+0.72%)
May 16, 2018
6.205
6.392
5.995
6.039
33,106
-0.17(-2.81%)
May 15, 2018
6.336
6.432
6.117
6.213
22,527
-0.17(-2.73%)
May 14, 2018
6.126
6.519
5.891
6.388
224,962
+0.25(+4.13%)
May 11, 2018
6.117
6.309
6.117
6.135
38,703
+0.02(+0.29%)
May 10, 2018
6.327
6.344
5.822
6.117
164,502
-0.21(-3.31%)
May 09, 2018
6.305
6.449
6.197
6.327
25,981
+0.14(+2.26%)
May 08, 2018
6.231
6.318
6.117
6.187
14,099
-0.09(-1.39%)
May 07, 2018
6.353
6.449
6.144
6.274
5,699
-0.09(-1.37%)
May 04, 2018
6.301
6.388
6.293
6.362
10,172
+0.17(+2.82%)
May 03, 2018
6.292
6.301
6.126
6.187
12,375
-0.09(-1.39%)
May 02, 2018
6.144
6.283
6.109
6.274
19,128
+0.14(+2.28%)
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.