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
Huttig Bldg Products
(NQ:
HBP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 2, 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 28, 2017
9.000
9.180
8.751
8.800
81,762
-0.23(-2.55%)
Apr 27, 2017
8.740
9.140
8.740
9.030
76,126
+0.28(+3.20%)
Apr 26, 2017
8.580
8.880
8.000
8.750
86,617
+0.09(+1.04%)
Apr 25, 2017
8.830
8.850
8.500
8.660
119,273
-0.17(-1.93%)
Apr 24, 2017
9.080
9.240
8.441
8.830
229,600
-0.14(-1.56%)
Apr 21, 2017
8.110
9.040
8.080
8.970
264,146
+0.88(+10.88%)
Apr 20, 2017
8.000
8.120
7.970
8.090
104,580
+0.14(+1.76%)
Apr 19, 2017
7.980
8.010
7.850
7.950
54,606
-0.05(-0.62%)
Apr 18, 2017
8.080
8.140
7.970
8.000
63,650
-0.13(-1.60%)
Apr 17, 2017
8.080
8.150
8.000
8.130
67,767
+0.04(+0.49%)
Apr 13, 2017
8.100
8.180
7.920
8.090
102,625
-0.04(-0.49%)
Apr 12, 2017
8.120
8.160
7.870
8.130
47,221
+0.01(+0.12%)
Apr 11, 2017
8.110
8.150
7.985
8.120
48,718
+0.00(+0.00%)
Apr 10, 2017
8.140
8.150
7.990
8.120
91,873
-0.02(-0.25%)
Apr 07, 2017
8.050
8.160
7.940
8.140
62,311
+0.06(+0.74%)
Apr 06, 2017
8.000
8.080
7.940
8.080
75,363
+0.08(+1.00%)
Apr 05, 2017
8.200
8.250
7.960
8.000
65,345
-0.18(-2.20%)
Apr 04, 2017
8.120
8.300
8.000
8.180
152,762
+0.04(+0.49%)
Apr 03, 2017
8.100
8.230
8.025
8.140
136,095
+0.00(+0.00%)
Mar 31, 2017
8.200
8.300
8.000
8.140
36,322
-0.10(-1.21%)
Mar 30, 2017
8.330
8.350
8.140
8.240
98,415
-0.09(-1.08%)
Mar 29, 2017
8.250
8.350
8.120
8.330
69,127
+0.06(+0.73%)
Mar 28, 2017
8.250
8.290
8.140
8.270
45,314
+0.06(+0.73%)
Mar 27, 2017
8.160
8.210
7.883
8.210
88,928
+0.01(+0.12%)
Mar 24, 2017
7.760
8.250
7.760
8.200
95,349
+0.41(+5.26%)
Mar 23, 2017
7.730
7.990
7.560
7.790
31,433
+0.06(+0.78%)
Mar 22, 2017
7.700
7.880
7.420
7.730
70,062
-0.05(-0.64%)
Mar 21, 2017
7.970
7.990
7.507
7.780
110,464
-0.19(-2.38%)
Mar 20, 2017
8.250
8.290
7.885
7.970
156,476
-0.32(-3.86%)
Mar 17, 2017
8.000
8.290
7.850
8.290
111,793
+0.32(+4.02%)
Mar 16, 2017
7.550
9.020
7.550
7.970
383,790
+0.40(+5.28%)
Mar 15, 2017
7.710
7.750
7.520
7.570
114,349
-0.16(-2.07%)
Mar 14, 2017
7.680
7.750
7.510
7.730
108,040
+0.01(+0.13%)
Mar 13, 2017
7.750
7.750
7.550
7.720
134,553
-0.03(-0.39%)
Mar 10, 2017
7.620
7.750
7.500
7.750
90,917
+0.21(+2.79%)
Mar 09, 2017
7.720
7.750
7.460
7.540
120,444
-0.19(-2.46%)
Mar 08, 2017
7.500
7.770
7.450
7.730
135,539
+0.22(+2.93%)
Mar 07, 2017
6.950
7.600
6.940
7.510
303,112
+0.52(+7.44%)
Mar 06, 2017
6.950
7.020
6.900
6.990
74,202
+0.02(+0.29%)
Mar 03, 2017
6.950
7.000
6.910
6.970
65,840
+0.01(+0.14%)
Mar 02, 2017
6.950
7.040
6.550
6.960
133,929
-0.02(-0.29%)
Mar 01, 2017
6.660
6.980
6.660
6.980
110,452
+0.32(+4.80%)
Feb 28, 2017
6.590
6.700
6.500
6.660
60,236
+0.07(+1.06%)
Feb 27, 2017
6.370
6.620
6.360
6.590
180,282
+0.13(+2.01%)
Feb 24, 2017
6.520
6.590
6.510
6.460
22,690
-0.09(-1.37%)
Feb 23, 2017
6.590
6.620
6.510
6.550
12,434
-0.05(-0.76%)
Feb 22, 2017
6.550
6.620
6.520
6.600
35,138
+0.00(+0.00%)
Feb 21, 2017
6.540
6.650
6.500
6.600
50,320
+0.04(+0.61%)
Feb 17, 2017
6.560
6.560
6.560
0
-0.02(-0.30%)
Feb 16, 2017
6.680
6.740
6.560
6.580
47,856
-0.16(-2.37%)
Feb 15, 2017
6.660
6.740
6.510
6.740
48,337
+0.02(+0.30%)
Feb 14, 2017
6.730
6.770
6.620
6.720
35,884
-0.08(-1.18%)
Feb 13, 2017
6.920
6.950
6.650
6.800
31,930
-0.05(-0.73%)
Feb 10, 2017
6.710
6.910
6.660
6.850
35,079
+0.14(+2.09%)
Feb 09, 2017
6.600
6.840
6.560
6.710
36,862
+0.09(+1.36%)
Feb 08, 2017
6.690
6.710
6.550
6.620
44,733
-0.09(-1.34%)
Feb 07, 2017
6.920
7.080
6.710
6.710
71,408
-0.31(-4.42%)
Feb 06, 2017
7.090
7.180
6.859
7.020
154,971
-0.05(-0.71%)
Feb 03, 2017
6.840
7.100
6.840
7.070
52,085
+0.20(+2.91%)
Feb 02, 2017
6.800
6.940
6.580
6.870
38,361
-0.03(-0.43%)
Feb 01, 2017
6.780
6.900
6.500
6.900
36,708
+0.17(+2.53%)
Jan 31, 2017
6.620
6.750
6.460
6.730
27,825
+0.09(+1.36%)
Jan 30, 2017
6.900
6.970
6.600
6.640
47,738
-0.34(-4.87%)
Jan 27, 2017
6.990
7.090
6.720
6.980
44,504
-0.01(-0.14%)
Jan 26, 2017
7.050
7.194
6.960
6.990
42,787
-0.09(-1.27%)
Jan 25, 2017
6.800
7.150
6.705
7.080
90,320
+0.27(+3.96%)
Jan 24, 2017
6.680
6.900
6.680
6.810
65,730
+0.13(+1.95%)
Jan 23, 2017
6.650
6.790
6.580
6.680
44,590
-0.02(-0.30%)
Jan 20, 2017
6.460
6.700
6.430
6.700
75,399
+0.21(+3.24%)
Jan 19, 2017
6.550
6.600
6.327
6.490
56,726
-0.03(-0.46%)
Jan 18, 2017
6.500
6.590
6.320
6.520
77,479
+0.03(+0.46%)
Jan 17, 2017
6.400
6.610
6.400
6.490
91,266
+0.07(+1.09%)
Jan 13, 2017
6.420
6.420
6.420
0
+0.00(+0.00%)
Jan 12, 2017
6.650
6.750
6.400
6.420
45,233
-0.23(-3.46%)
Jan 11, 2017
6.630
6.650
6.450
6.650
42,827
+0.05(+0.76%)
Jan 10, 2017
6.890
6.890
6.410
6.600
76,801
+0.12(+1.85%)
Jan 09, 2017
6.500
6.560
6.410
6.480
62,240
-0.07(-1.07%)
Jan 06, 2017
6.640
6.750
6.550
6.550
61,256
-0.10(-1.50%)
Jan 05, 2017
6.500
6.720
6.480
6.650
105,918
+0.14(+2.15%)
Jan 04, 2017
6.450
6.726
6.370
6.510
96,569
+0.03(+0.46%)
Jan 03, 2017
6.600
6.700
6.440
6.480
114,236
-0.13(-1.97%)
Dec 30, 2016
6.610
6.610
6.610
0
+0.09(+1.38%)
Dec 29, 2016
6.480
6.650
6.480
6.520
39,623
+0.02(+0.31%)
Dec 28, 2016
6.530
6.660
6.180
6.500
139,839
-0.04(-0.61%)
Dec 27, 2016
6.730
6.788
6.420
6.540
132,683
-0.24(-3.54%)
Dec 23, 2016
6.780
6.780
6.780
0
+0.16(+2.42%)
Dec 22, 2016
6.840
6.920
6.520
6.620
73,355
-0.24(-3.50%)
Dec 21, 2016
6.780
6.950
6.770
6.860
67,505
+0.00(+0.00%)
Dec 20, 2016
6.730
6.930
6.630
6.860
60,060
+0.11(+1.63%)
Dec 19, 2016
6.400
6.850
6.380
6.750
126,828
+0.37(+5.80%)
Dec 16, 2016
6.560
6.580
6.340
6.380
318,378
-0.13(-2.00%)
Dec 15, 2016
6.350
6.690
6.200
6.510
315,604
+0.10(+1.56%)
Dec 14, 2016
6.330
6.450
6.330
6.410
67,532
+0.10(+1.58%)
Dec 13, 2016
6.300
6.430
6.180
6.310
136,661
+0.02(+0.32%)
Dec 12, 2016
6.400
6.400
6.190
6.290
86,781
-0.11(-1.72%)
Dec 09, 2016
6.400
6.418
6.330
6.400
49,154
+0.04(+0.63%)
Dec 08, 2016
6.420
6.420
6.290
6.360
61,511
-0.02(-0.31%)
Dec 07, 2016
6.270
6.445
6.270
6.380
127,032
+0.12(+1.92%)
Dec 06, 2016
6.200
6.380
6.050
6.260
143,129
+0.09(+1.46%)
Dec 05, 2016
6.060
6.200
5.821
6.170
244,347
+0.08(+1.31%)
Dec 02, 2016
6.080
6.100
6.030
6.090
43,317
+0.05(+0.83%)
Dec 01, 2016
6.160
6.160
6.000
6.040
56,706
-0.08(-1.31%)
Nov 30, 2016
6.100
6.190
5.970
6.120
101,563
+0.09(+1.49%)
Nov 29, 2016
5.830
6.090
5.800
6.030
96,033
+0.22(+3.79%)
Nov 28, 2016
5.760
5.870
5.750
5.810
206,455
+0.04(+0.69%)
Nov 25, 2016
5.750
5.800
5.700
5.770
30,918
+0.07(+1.23%)
Nov 23, 2016
5.700
5.700
5.700
0
+0.02(+0.35%)
Nov 22, 2016
5.480
5.700
5.480
5.680
96,479
+0.19(+3.46%)
Nov 21, 2016
5.570
5.609
5.360
5.490
77,378
-0.07(-1.26%)
Nov 18, 2016
5.350
5.650
5.280
5.560
194,115
+0.28(+5.30%)
Nov 17, 2016
5.260
5.440
5.058
5.280
216,562
+0.01(+0.19%)
Nov 16, 2016
5.350
5.370
5.250
5.270
60,218
-0.05(-0.94%)
Nov 15, 2016
5.130
5.390
5.130
5.320
94,414
+0.29(+5.77%)
Nov 14, 2016
5.230
5.250
5.010
5.030
76,712
-0.24(-4.55%)
Nov 11, 2016
5.160
5.300
5.000
5.270
71,930
+0.04(+0.76%)
Nov 10, 2016
5.000
5.180
5.000
5.230
96,604
+0.23(+4.60%)
Nov 09, 2016
4.750
5.050
4.750
5.000
33,947
+0.16(+3.31%)
Nov 08, 2016
4.710
4.860
4.660
4.840
31,037
+0.14(+2.98%)
Nov 07, 2016
4.790
4.895
4.700
4.700
33,906
-0.05(-1.05%)
Nov 04, 2016
4.750
4.880
4.650
4.750
31,092
+0.00(+0.00%)
Nov 03, 2016
4.950
4.982
4.710
4.750
213,079
-0.18(-3.65%)
Nov 02, 2016
4.750
4.940
4.700
4.930
79,320
+0.13(+2.71%)
Nov 01, 2016
4.800
4.980
4.800
4.800
103,206
-0.03(-0.62%)
Oct 31, 2016
4.910
4.950
4.755
4.830
137,226
-0.15(-3.01%)
Oct 28, 2016
4.980
5.050
4.750
4.980
108,148
-0.07(-1.39%)
Oct 27, 2016
5.400
5.410
4.760
5.050
320,949
-0.35(-6.48%)
Oct 26, 2016
5.510
5.510
5.370
5.400
72,790
-0.11(-2.00%)
Oct 25, 2016
5.570
5.620
5.480
5.510
57,688
-0.06(-1.08%)
Oct 24, 2016
5.480
5.790
5.400
5.570
70,818
+0.08(+1.46%)
Oct 21, 2016
5.550
5.640
5.440
5.490
79,933
-0.08(-1.44%)
Oct 20, 2016
5.520
5.660
5.510
5.570
32,173
+0.00(+0.00%)
Oct 19, 2016
5.500
5.650
5.416
5.570
29,390
+0.03(+0.54%)
Oct 18, 2016
5.540
5.640
5.450
5.540
51,933
+0.04(+0.73%)
Oct 17, 2016
5.570
5.590
5.390
5.500
89,935
-0.08(-1.43%)
Oct 14, 2016
5.670
5.670
5.510
5.580
19,737
-0.02(-0.36%)
Oct 13, 2016
5.650
5.700
5.360
5.600
89,110
-0.06(-1.06%)
Oct 12, 2016
5.650
5.840
5.630
5.660
82,034
-0.07(-1.22%)
Oct 11, 2016
5.760
5.800
5.650
5.730
46,174
+0.01(+0.17%)
Oct 10, 2016
5.630
5.870
5.620
5.720
88,052
+0.07(+1.24%)
Oct 07, 2016
5.510
5.770
5.480
5.650
114,951
+0.11(+1.99%)
Oct 06, 2016
5.770
5.870
5.410
5.540
140,887
-0.29(-4.97%)
Oct 05, 2016
5.760
5.900
5.760
5.830
39,497
+0.01(+0.17%)
Oct 04, 2016
5.850
5.900
5.780
5.820
65,546
-0.02(-0.34%)
Oct 03, 2016
5.790
5.950
5.790
5.840
84,778
+0.06(+1.04%)
Sep 30, 2016
5.730
5.810
5.620
5.780
85,383
+0.07(+1.23%)
Sep 29, 2016
5.930
5.940
5.689
5.710
70,210
-0.20(-3.38%)
Sep 28, 2016
5.890
5.980
5.850
5.910
48,254
-0.01(-0.17%)
Sep 27, 2016
5.890
6.010
5.850
5.920
63,441
+0.03(+0.51%)
Sep 26, 2016
5.880
6.000
5.880
5.890
92,347
-0.03(-0.51%)
Sep 23, 2016
5.890
6.020
5.890
5.920
48,249
+0.01(+0.17%)
Sep 22, 2016
5.940
6.020
5.900
5.910
37,266
-0.02(-0.34%)
Sep 21, 2016
5.960
5.970
5.640
5.930
92,683
+0.03(+0.51%)
Sep 20, 2016
5.960
5.990
5.871
5.900
64,374
-0.07(-1.17%)
Sep 19, 2016
5.760
6.020
5.760
5.970
143,816
+0.25(+4.37%)
Sep 16, 2016
5.820
5.850
5.710
5.720
81,471
-0.09(-1.55%)
Sep 15, 2016
5.900
5.960
5.700
5.810
103,519
-0.09(-1.53%)
Sep 14, 2016
5.830
5.950
5.750
5.900
74,603
+0.08(+1.37%)
Sep 13, 2016
5.970
6.000
5.680
5.820
80,930
-0.19(-3.16%)
Sep 12, 2016
5.740
6.020
5.710
6.010
119,033
+0.23(+3.98%)
Sep 09, 2016
6.020
6.040
5.700
5.780
202,046
-0.26(-4.30%)
Sep 08, 2016
6.040
6.135
5.980
6.040
110,986
-0.05(-0.82%)
Sep 07, 2016
6.000
6.230
5.962
6.090
206,639
+0.04(+0.66%)
Sep 06, 2016
6.260
6.270
5.870
6.050
273,896
-0.19(-3.04%)
Sep 02, 2016
6.400
6.240
6.240
6.240
159,900
-0.12(-1.89%)
Sep 01, 2016
6.560
6.600
6.090
6.360
263,758
-0.14(-2.15%)
Aug 31, 2016
6.540
6.690
6.430
6.500
331,050
+0.01(+0.15%)
Aug 30, 2016
6.360
6.570
6.350
6.490
469,442
+0.14(+2.20%)
Aug 29, 2016
6.190
6.410
6.130
6.350
187,067
+0.13(+2.09%)
Aug 26, 2016
6.340
6.400
6.130
6.220
115,883
-0.15(-2.35%)
Aug 25, 2016
6.190
6.380
6.060
6.370
88,303
+0.19(+3.07%)
Aug 24, 2016
6.430
6.452
6.170
6.180
248,474
-0.11(-1.75%)
Aug 23, 2016
6.200
6.500
6.110
6.290
505,895
+0.13(+2.11%)
Aug 22, 2016
5.920
6.200
5.831
6.160
187,685
+0.15(+2.50%)
Aug 19, 2016
5.930
6.020
5.890
6.010
116,572
+0.08(+1.35%)
Aug 18, 2016
5.870
5.950
5.760
5.930
104,112
+0.11(+1.89%)
Aug 17, 2016
5.950
6.070
5.650
5.820
190,316
-0.14(-2.35%)
Aug 16, 2016
6.110
6.110
5.883
5.960
93,081
-0.11(-1.81%)
Aug 15, 2016
5.920
6.150
5.886
6.070
166,770
+0.23(+3.94%)
Aug 12, 2016
5.870
5.950
5.810
5.840
165,448
-0.01(-0.17%)
Aug 11, 2016
6.080
6.380
5.610
5.850
235,300
-0.18(-2.99%)
Aug 10, 2016
6.460
6.579
6.000
6.030
226,607
-0.42(-6.51%)
Aug 09, 2016
6.500
6.720
6.365
6.450
232,089
+0.03(+0.47%)
Aug 08, 2016
6.020
6.500
6.019
6.420
281,558
+0.40(+6.64%)
Aug 05, 2016
5.810
6.050
5.600
6.020
245,160
+0.24(+4.15%)
Aug 04, 2016
6.360
6.370
5.510
5.780
431,213
-0.53(-8.40%)
Aug 03, 2016
6.230
6.505
6.055
6.310
277,406
+0.07(+1.12%)
Aug 02, 2016
5.750
6.250
5.650
6.240
473,725
+0.81(+14.92%)
Aug 01, 2016
5.580
5.650
5.301
5.430
257,227
-0.16(-2.86%)
Jul 29, 2016
5.590
5.690
5.510
5.590
118,887
+0.03(+0.54%)
Jul 28, 2016
5.620
5.714
5.450
5.560
97,072
-0.03(-0.54%)
Jul 27, 2016
5.560
5.710
5.480
5.590
95,975
-0.01(-0.18%)
Jul 26, 2016
5.500
5.706
5.230
5.600
126,145
+0.07(+1.27%)
Jul 25, 2016
5.650
5.690
5.250
5.530
259,907
-0.10(-1.86%)
Jul 22, 2016
5.610
5.870
5.610
5.635
148,123
-0.03(-0.44%)
Jul 21, 2016
5.750
5.940
5.390
5.660
333,144
-0.33(-5.51%)
Jul 20, 2016
6.350
6.380
5.520
5.990
462,853
-0.41(-6.41%)
Jul 19, 2016
6.750
6.790
6.280
6.400
212,247
-0.37(-5.47%)
Jul 18, 2016
6.690
7.000
6.665
6.770
463,733
+0.17(+2.58%)
Jul 15, 2016
6.650
6.700
6.500
6.600
159,232
+0.06(+0.92%)
Jul 14, 2016
6.270
6.650
6.270
6.540
160,999
+0.32(+5.14%)
Jul 13, 2016
6.500
6.680
6.200
6.220
204,934
-0.25(-3.86%)
Jul 12, 2016
6.600
6.750
6.310
6.470
421,624
+0.08(+1.25%)
Jul 11, 2016
6.520
6.890
6.250
6.390
496,647
+0.15(+2.40%)
Jul 08, 2016
6.000
6.600
5.940
6.240
689,615
+0.30(+5.05%)
Jul 07, 2016
6.000
6.050
5.815
5.940
133,947
-0.06(-1.00%)
Jul 05, 2016
5.810
6.420
5.810
6.000
410,246
+0.24(+4.17%)
Jul 01, 2016
5.250
5.760
5.760
5.760
425,500
+0.51(+9.71%)
Jun 30, 2016
5.120
5.400
5.030
5.250
84,428
+0.08(+1.55%)
Jun 29, 2016
5.320
5.340
5.111
5.170
92,048
-0.07(-1.34%)
Jun 28, 2016
4.990
5.430
4.990
5.240
66,767
+0.22(+4.38%)
Jun 27, 2016
5.460
5.480
5.000
5.020
201,371
-0.48(-8.73%)
Jun 24, 2016
5.300
5.590
5.150
5.500
225,609
-0.01(-0.18%)
Jun 23, 2016
5.420
5.640
5.420
5.510
236,020
+0.07(+1.29%)
Jun 22, 2016
5.500
5.580
5.420
5.440
202,325
-0.02(-0.39%)
Jun 21, 2016
5.570
5.700
5.420
5.461
170,101
-0.06(-1.06%)
Jun 20, 2016
5.500
5.659
5.420
5.520
262,294
+0.10(+1.85%)
Jun 17, 2016
5.320
5.490
5.240
5.420
117,674
+0.18(+3.44%)
Jun 16, 2016
5.500
5.500
5.130
5.240
136,686
-0.20(-3.69%)
Jun 15, 2016
5.390
5.500
5.260
5.441
88,610
+0.03(+0.57%)
Jun 14, 2016
5.540
5.580
5.300
5.410
131,345
-0.04(-0.73%)
Jun 13, 2016
5.510
5.680
5.400
5.450
228,607
+0.03(+0.55%)
Jun 10, 2016
5.360
5.500
5.130
5.420
118,803
+0.09(+1.69%)
Jun 09, 2016
4.970
5.670
4.970
5.330
585,589
+0.36(+7.24%)
Jun 08, 2016
5.000
5.050
4.910
4.970
129,776
-0.01(-0.20%)
Jun 07, 2016
4.950
5.010
4.810
4.980
142,760
+0.00(+0.00%)
Jun 06, 2016
4.750
5.040
4.670
4.980
240,665
+0.20(+4.18%)
Jun 03, 2016
4.720
4.810
4.606
4.780
22,342
+0.08(+1.70%)
Jun 02, 2016
4.660
4.810
4.630
4.700
34,030
+0.02(+0.43%)
Jun 01, 2016
4.530
4.840
4.530
4.680
39,858
+0.03(+0.65%)
May 31, 2016
4.690
4.690
4.510
4.650
44,823
+0.13(+2.88%)
May 27, 2016
4.630
4.520
4.520
4.520
25,800
-0.12(-2.59%)
May 26, 2016
4.630
4.810
4.610
4.640
83,460
+0.05(+1.09%)
May 25, 2016
4.640
4.640
4.570
4.590
18,830
-0.05(-1.08%)
May 24, 2016
4.780
4.800
4.570
4.640
28,483
-0.16(-3.33%)
May 23, 2016
4.730
4.850
4.645
4.800
20,771
+0.11(+2.35%)
May 20, 2016
4.680
4.860
4.384
4.690
34,735
+0.08(+1.74%)
May 19, 2016
4.510
4.610
4.500
4.610
10,959
+0.10(+2.22%)
May 18, 2016
4.520
4.610
4.290
4.510
21,701
-0.01(-0.22%)
May 17, 2016
4.490
4.560
4.450
4.520
29,341
+0.00(+0.00%)
May 16, 2016
4.550
4.600
4.450
4.520
51,828
-0.08(-1.74%)
May 13, 2016
4.500
4.670
4.500
4.600
11,918
+0.10(+2.22%)
May 12, 2016
4.820
4.820
4.380
4.500
27,806
-0.23(-4.86%)
May 11, 2016
4.900
4.900
4.710
4.730
19,465
-0.17(-3.47%)
May 10, 2016
4.710
5.000
4.710
4.900
36,478
+0.18(+3.81%)
May 09, 2016
4.960
4.990
4.550
4.720
63,651
-0.21(-4.26%)
May 06, 2016
4.700
5.000
4.670
4.930
93,904
+0.22(+4.67%)
May 05, 2016
4.970
5.015
4.490
4.710
61,050
-0.25(-5.04%)
May 04, 2016
5.000
5.080
4.830
4.960
52,324
-0.04(-0.80%)
May 03, 2016
4.720
5.240
4.690
5.000
104,135
+0.35(+7.53%)
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.