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
Ceragon Networks Ltd
(NQ:
CRNT
)
2.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
1.170
1.200
1.150
1.200
27,943
+0.01(+0.84%)
Apr 28, 2016
1.170
1.200
1.170
1.190
15,026
+0.01(+0.85%)
Apr 27, 2016
1.170
1.190
1.160
1.180
46,291
-0.02(-1.67%)
Apr 26, 2016
1.220
1.220
1.180
1.200
14,501
+0.02(+1.69%)
Apr 25, 2016
1.190
1.230
1.170
1.180
74,744
-0.02(-1.67%)
Apr 22, 2016
1.240
1.240
1.190
1.200
78,883
-0.05(-4.00%)
Apr 21, 2016
1.240
1.250
1.220
1.250
50,300
+0.02(+1.63%)
Apr 20, 2016
1.231
1.240
1.220
1.230
28,967
-0.01(-0.81%)
Apr 19, 2016
1.260
1.260
1.220
1.240
33,677
+0.00(+0.00%)
Apr 18, 2016
1.240
1.260
1.200
1.240
25,048
-0.02(-1.59%)
Apr 15, 2016
1.230
1.270
1.230
1.260
46,685
+0.01(+0.80%)
Apr 14, 2016
1.190
1.260
1.180
1.250
192,325
+0.08(+6.84%)
Apr 13, 2016
1.160
1.190
1.140
1.170
107,414
+0.01(+0.86%)
Apr 12, 2016
1.140
1.190
1.140
1.160
143,888
-0.01(-0.85%)
Apr 11, 2016
1.150
1.190
1.150
1.170
62,919
+0.03(+2.63%)
Apr 08, 2016
1.180
1.190
1.140
1.140
22,220
-0.04(-3.39%)
Apr 07, 2016
1.160
1.180
1.140
1.180
13,144
+0.01(+0.85%)
Apr 06, 2016
1.160
1.190
1.150
1.170
39,350
+0.01(+0.86%)
Apr 05, 2016
1.180
1.190
1.140
1.160
78,040
-0.04(-3.33%)
Apr 04, 2016
1.210
1.220
1.170
1.200
58,119
-0.02(-1.64%)
Apr 01, 2016
1.270
1.270
1.199
1.220
83,250
-0.05(-3.94%)
Mar 31, 2016
1.220
1.270
1.200
1.270
36,871
+0.07(+5.83%)
Mar 30, 2016
1.200
1.220
1.180
1.200
82,561
+0.01(+0.84%)
Mar 29, 2016
1.150
1.200
1.150
1.190
49,632
+0.06(+5.31%)
Mar 28, 2016
1.160
1.200
1.120
1.130
45,500
-0.04(-3.42%)
Mar 24, 2016
1.200
1.170
1.170
1.170
13,700
-0.01(-0.85%)
Mar 23, 2016
1.180
1.180
1.150
1.180
50,432
+0.00(+0.00%)
Mar 22, 2016
1.190
1.190
1.160
1.180
34,300
-0.01(-0.84%)
Mar 21, 2016
1.130
1.200
1.130
1.190
66,134
+0.05(+4.39%)
Mar 18, 2016
1.160
1.160
1.130
1.140
96,454
+0.00(+0.00%)
Mar 17, 2016
1.150
1.150
1.080
1.140
65,076
+0.02(+1.79%)
Mar 16, 2016
1.120
1.130
1.110
1.120
26,872
-0.01(-0.88%)
Mar 15, 2016
1.130
1.140
1.100
1.130
24,598
+0.00(+0.00%)
Mar 14, 2016
1.150
1.150
1.100
1.130
116,615
-0.04(-3.42%)
Mar 11, 2016
1.140
1.210
1.140
1.170
105,297
+0.01(+0.86%)
Mar 10, 2016
1.190
1.195
1.150
1.160
91,048
+0.01(+0.87%)
Mar 09, 2016
1.150
1.170
1.090
1.150
86,953
+0.01(+0.88%)
Mar 08, 2016
1.130
1.200
1.130
1.140
34,606
-0.01(-0.87%)
Mar 07, 2016
1.160
1.170
1.120
1.150
145,405
-0.01(-0.86%)
Mar 04, 2016
1.140
1.170
1.110
1.160
58,559
+0.01(+0.87%)
Mar 03, 2016
1.130
1.150
1.120
1.150
20,711
+0.00(+0.00%)
Mar 02, 2016
1.100
1.170
1.100
1.150
61,055
+0.04(+3.60%)
Mar 01, 2016
1.110
1.120
1.080
1.110
59,200
+0.01(+0.91%)
Feb 29, 2016
1.110
1.120
1.080
1.100
71,595
-0.02(-1.79%)
Feb 26, 2016
1.100
1.120
1.090
1.120
22,414
+0.02(+1.82%)
Feb 25, 2016
1.090
1.100
1.080
1.100
24,077
-0.02(-1.79%)
Feb 24, 2016
1.060
1.120
1.040
1.120
46,675
+0.02(+1.82%)
Feb 23, 2016
1.110
1.143
1.088
1.100
37,038
-0.02(-1.79%)
Feb 22, 2016
1.140
1.140
1.080
1.120
89,144
-0.02(-1.75%)
Feb 19, 2016
1.100
1.179
1.100
1.140
10,725
+0.04(+3.64%)
Feb 18, 2016
1.180
1.180
1.100
1.100
44,186
-0.08(-6.78%)
Feb 17, 2016
1.130
1.210
1.130
1.180
109,231
+0.06(+5.36%)
Feb 16, 2016
1.160
1.200
1.120
1.120
128,994
+0.02(+1.82%)
Feb 12, 2016
1.120
1.100
1.100
1.100
25,400
-0.01(-0.90%)
Feb 11, 2016
1.030
1.150
1.030
1.110
76,212
+0.08(+7.77%)
Feb 10, 2016
1.100
1.120
1.030
1.030
26,223
-0.05(-4.63%)
Feb 09, 2016
1.140
1.150
1.080
1.080
32,065
-0.08(-6.90%)
Feb 08, 2016
1.240
1.240
1.120
1.160
43,210
-0.08(-6.45%)
Feb 05, 2016
1.270
1.300
1.204
1.240
13,590
-0.04(-3.13%)
Feb 04, 2016
1.230
1.280
1.230
1.280
196,674
+0.03(+2.40%)
Feb 03, 2016
1.250
1.260
1.230
1.250
96,601
+0.01(+0.81%)
Feb 02, 2016
1.240
1.240
1.210
1.240
79,452
-0.02(-1.59%)
Feb 01, 2016
1.240
1.270
1.180
1.260
100,098
+0.00(+0.00%)
Jan 29, 2016
1.210
1.274
1.200
1.260
17,491
+0.06(+5.00%)
Jan 28, 2016
1.260
1.270
1.130
1.200
144,140
-0.06(-4.76%)
Jan 27, 2016
1.250
1.270
1.230
1.260
42,540
+0.00(+0.00%)
Jan 26, 2016
1.230
1.280
1.230
1.260
107,951
+0.01(+0.80%)
Jan 25, 2016
1.190
1.280
1.170
1.250
343,333
+0.06(+5.04%)
Jan 22, 2016
1.120
1.220
1.100
1.190
326,977
+0.09(+8.18%)
Jan 21, 2016
1.030
1.120
1.020
1.100
110,141
+0.07(+6.80%)
Jan 20, 2016
0.9908
1.060
0.8852
1.030
284,498
+0.00(+0.00%)
Jan 19, 2016
1.040
1.090
1.000
1.030
185,224
-0.03(-2.83%)
Jan 15, 2016
1.050
1.060
1.060
1.060
38,100
-0.01(-0.93%)
Jan 14, 2016
1.070
1.140
1.010
1.070
166,327
+0.01(+0.94%)
Jan 13, 2016
1.100
1.120
1.060
1.060
125,107
-0.06(-5.36%)
Jan 12, 2016
1.140
1.150
1.080
1.120
123,780
-0.02(-1.75%)
Jan 11, 2016
1.190
1.190
1.130
1.140
131,513
-0.01(-0.87%)
Jan 08, 2016
1.140
1.200
1.130
1.150
64,941
+0.02(+1.77%)
Jan 07, 2016
1.220
1.250
1.070
1.130
848,228
-0.09(-7.38%)
Jan 06, 2016
1.260
1.280
1.200
1.220
49,023
-0.05(-3.94%)
Jan 05, 2016
1.270
1.270
1.210
1.270
119,145
+0.04(+3.25%)
Jan 04, 2016
1.190
1.230
1.170
1.230
99,545
+0.02(+1.65%)
Dec 31, 2015
1.180
1.210
1.210
1.210
103,600
+0.02(+1.68%)
Dec 30, 2015
1.210
1.240
1.159
1.190
223,924
-0.04(-3.25%)
Dec 29, 2015
1.210
1.250
1.200
1.230
109,540
+0.00(+0.00%)
Dec 28, 2015
1.230
1.264
1.190
1.230
152,223
-0.04(-3.15%)
Dec 24, 2015
1.280
1.270
1.270
1.270
39,900
-0.01(-0.78%)
Dec 23, 2015
1.250
1.280
1.240
1.280
62,745
+0.03(+2.40%)
Dec 22, 2015
1.260
1.270
1.230
1.250
54,700
-0.03(-2.34%)
Dec 21, 2015
1.270
1.290
1.220
1.280
89,828
+0.00(+0.00%)
Dec 18, 2015
1.290
1.290
1.260
1.280
54,453
-0.01(-0.78%)
Dec 17, 2015
1.230
1.320
1.220
1.290
275,234
+0.07(+5.74%)
Dec 16, 2015
1.190
1.220
1.150
1.220
131,428
+0.03(+2.52%)
Dec 15, 2015
1.170
1.200
1.120
1.190
226,993
+0.02(+1.71%)
Dec 14, 2015
1.240
1.240
1.110
1.170
341,222
-0.08(-6.40%)
Dec 11, 2015
1.260
1.280
1.200
1.250
123,205
-0.02(-1.57%)
Dec 10, 2015
1.290
1.310
1.260
1.270
57,699
-0.03(-2.31%)
Dec 09, 2015
1.280
1.310
1.270
1.300
86,965
+0.00(+0.00%)
Dec 08, 2015
1.260
1.360
1.260
1.300
184,026
-0.01(-0.76%)
Dec 07, 2015
1.330
1.335
1.260
1.310
215,755
-0.02(-1.50%)
Dec 04, 2015
1.340
1.350
1.260
1.330
167,975
-0.02(-1.48%)
Dec 03, 2015
1.370
1.370
1.340
1.350
64,564
-0.04(-2.88%)
Dec 02, 2015
1.380
1.390
1.349
1.390
86,342
+0.01(+0.72%)
Dec 01, 2015
1.410
1.430
1.300
1.380
145,314
-0.02(-1.43%)
Nov 30, 2015
1.370
1.420
1.360
1.400
64,942
+0.01(+0.72%)
Nov 27, 2015
1.380
1.390
1.370
1.390
37,638
+0.00(+0.00%)
Nov 25, 2015
1.390
1.390
1.390
1.390
124,900
-0.02(-1.42%)
Nov 24, 2015
1.400
1.450
1.360
1.410
104,818
+0.01(+0.71%)
Nov 23, 2015
1.420
1.440
1.400
1.400
114,368
-0.04(-2.78%)
Nov 20, 2015
1.430
1.450
1.380
1.440
103,354
+0.00(+0.00%)
Nov 19, 2015
1.430
1.450
1.370
1.440
225,963
+0.05(+3.60%)
Nov 18, 2015
1.480
1.490
1.380
1.390
263,329
-0.06(-4.14%)
Nov 17, 2015
1.420
1.490
1.400
1.450
242,784
+0.04(+2.84%)
Nov 16, 2015
1.310
1.440
1.290
1.410
244,930
+0.09(+6.82%)
Nov 13, 2015
1.255
1.360
1.245
1.320
144,413
+0.07(+5.60%)
Nov 12, 2015
1.300
1.310
1.250
1.250
81,589
-0.06(-4.58%)
Nov 11, 2015
1.260
1.320
1.260
1.310
106,645
+0.03(+2.34%)
Nov 10, 2015
1.370
1.370
1.220
1.280
291,471
-0.03(-2.29%)
Nov 09, 2015
1.370
1.400
1.280
1.310
449,958
-0.05(-3.68%)
Nov 06, 2015
1.330
1.370
1.330
1.360
115,113
+0.03(+2.26%)
Nov 05, 2015
1.330
1.380
1.330
1.330
187,155
+0.00(+0.00%)
Nov 04, 2015
1.440
1.440
1.320
1.330
266,242
-0.09(-6.34%)
Nov 03, 2015
1.370
1.480
1.370
1.420
807,108
+0.05(+3.65%)
Nov 02, 2015
1.730
1.730
1.090
1.370
2,390,029
-0.38(-21.71%)
Oct 30, 2015
1.750
1.800
1.720
1.750
126,835
+0.02(+1.16%)
Oct 29, 2015
1.790
1.820
1.720
1.730
89,261
-0.04(-2.26%)
Oct 28, 2015
1.810
1.840
1.760
1.770
115,002
-0.01(-0.56%)
Oct 27, 2015
1.790
1.830
1.760
1.780
162,081
+0.02(+0.85%)
Oct 26, 2015
1.950
1.950
1.690
1.765
407,611
-0.15(-7.59%)
Oct 23, 2015
1.890
2.000
1.860
1.910
402,069
+0.06(+3.24%)
Oct 22, 2015
1.770
1.880
1.710
1.850
261,774
+0.13(+7.56%)
Oct 21, 2015
1.750
1.810
1.720
1.720
145,569
-0.05(-2.82%)
Oct 20, 2015
1.710
1.810
1.710
1.770
160,629
+0.03(+1.72%)
Oct 19, 2015
1.650
1.820
1.650
1.740
310,640
+0.07(+4.19%)
Oct 16, 2015
1.650
1.690
1.620
1.670
137,392
+0.03(+1.83%)
Oct 15, 2015
1.620
1.650
1.590
1.640
37,529
+0.00(+0.00%)
Oct 14, 2015
1.650
1.670
1.560
1.640
178,510
-0.01(-0.61%)
Oct 13, 2015
1.640
1.670
1.610
1.650
75,194
-0.02(-1.20%)
Oct 12, 2015
1.640
1.670
1.550
1.670
192,210
+0.02(+1.21%)
Oct 09, 2015
1.640
1.670
1.630
1.650
31,183
+0.01(+0.61%)
Oct 08, 2015
1.670
1.670
1.640
1.640
108,997
-0.01(-0.61%)
Oct 07, 2015
1.630
1.670
1.600
1.650
164,494
+0.06(+3.77%)
Oct 06, 2015
1.570
1.640
1.565
1.590
204,089
+0.03(+1.92%)
Oct 05, 2015
1.510
1.560
1.510
1.560
128,051
+0.04(+2.63%)
Oct 02, 2015
1.530
1.560
1.410
1.520
129,338
-0.01(-0.65%)
Oct 01, 2015
1.580
1.590
1.520
1.530
135,200
-0.03(-1.92%)
Sep 30, 2015
1.570
1.570
1.540
1.560
144,914
+0.02(+1.30%)
Sep 29, 2015
1.510
1.600
1.340
1.540
464,553
+0.02(+1.32%)
Sep 28, 2015
1.570
1.570
1.510
1.520
357,428
-0.09(-5.59%)
Sep 25, 2015
1.600
1.620
1.553
1.610
157,115
+0.02(+0.94%)
Sep 24, 2015
1.640
1.690
1.550
1.595
146,294
-0.05(-3.33%)
Sep 23, 2015
1.650
1.680
1.620
1.650
42,224
-0.01(-0.60%)
Sep 22, 2015
1.600
1.690
1.530
1.660
318,337
+0.00(+0.01%)
Sep 21, 2015
1.650
1.710
1.630
1.660
233,910
+0.05(+3.10%)
Sep 18, 2015
1.610
1.700
1.600
1.610
272,373
-0.06(-3.59%)
Sep 17, 2015
1.710
1.710
1.620
1.670
249,942
-0.02(-1.18%)
Sep 16, 2015
1.630
1.720
1.630
1.690
272,775
+0.06(+3.68%)
Sep 15, 2015
1.650
1.710
1.620
1.630
252,757
-0.04(-2.40%)
Sep 14, 2015
1.710
1.740
1.600
1.670
520,923
+0.00(+0.00%)
Sep 11, 2015
1.550
1.680
1.530
1.670
902,500
+0.15(+9.87%)
Sep 10, 2015
1.490
1.540
1.483
1.520
162,838
+0.00(+0.00%)
Sep 09, 2015
1.420
1.570
1.420
1.520
808,912
+0.15(+10.95%)
Sep 08, 2015
1.370
1.400
1.330
1.370
260,701
-0.02(-1.44%)
Sep 04, 2015
1.390
1.390
1.390
1.390
59,000
+0.00(+0.00%)
Sep 03, 2015
1.420
1.430
1.380
1.390
72,850
-0.02(-1.07%)
Sep 02, 2015
1.420
1.470
1.390
1.405
84,431
-0.03(-2.43%)
Sep 01, 2015
1.400
1.450
1.390
1.440
126,214
-0.03(-2.04%)
Aug 31, 2015
1.410
1.500
1.360
1.470
275,515
+0.04(+2.80%)
Aug 28, 2015
1.390
1.435
1.380
1.430
120,776
+0.06(+4.38%)
Aug 27, 2015
1.360
1.390
1.330
1.370
71,252
+0.02(+1.48%)
Aug 26, 2015
1.350
1.360
1.310
1.350
53,076
+0.02(+1.50%)
Aug 25, 2015
1.310
1.390
1.310
1.330
420,384
+0.05(+3.50%)
Aug 24, 2015
1.250
1.350
1.170
1.285
495,616
-0.09(-6.20%)
Aug 21, 2015
1.400
1.400
1.300
1.370
413,592
-0.05(-3.52%)
Aug 20, 2015
1.460
1.480
1.400
1.420
141,415
-0.08(-5.33%)
Aug 19, 2015
1.540
1.560
1.440
1.500
371,530
+0.00(+0.00%)
Aug 18, 2015
1.520
1.530
1.470
1.500
361,338
+0.01(+0.67%)
Aug 17, 2015
1.430
1.510
1.370
1.490
628,147
+0.09(+6.43%)
Aug 14, 2015
1.440
1.460
1.390
1.400
432,192
-0.01(-0.71%)
Aug 13, 2015
1.430
1.640
1.380
1.410
2,591,872
+0.13(+10.16%)
Aug 12, 2015
1.260
1.310
1.250
1.280
219,527
+0.01(+0.79%)
Aug 11, 2015
1.210
1.360
1.210
1.270
365,015
+0.09(+7.63%)
Aug 10, 2015
1.180
1.230
1.180
1.180
61,822
-0.02(-1.67%)
Aug 07, 2015
1.170
1.220
1.162
1.200
179,505
+0.02(+1.69%)
Aug 06, 2015
1.200
1.221
1.140
1.180
77,249
-0.03(-2.48%)
Aug 05, 2015
1.200
1.220
1.200
1.210
58,416
-0.01(-0.82%)
Aug 04, 2015
1.210
1.220
1.190
1.220
72,469
+0.00(+0.00%)
Aug 03, 2015
1.240
1.250
1.220
1.220
131,649
-0.02(-1.61%)
Jul 31, 2015
1.260
1.260
1.240
1.240
83,122
-0.01(-0.80%)
Jul 30, 2015
1.250
1.270
1.240
1.250
29,625
+0.00(+0.39%)
Jul 29, 2015
1.210
1.270
1.210
1.245
72,221
+0.03(+2.07%)
Jul 28, 2015
1.220
1.250
1.210
1.220
49,222
-0.00(-0.01%)
Jul 27, 2015
1.240
1.250
1.210
1.220
50,916
-0.01(-0.80%)
Jul 24, 2015
1.260
1.290
1.220
1.230
139,941
-0.04(-3.15%)
Jul 23, 2015
1.220
1.270
1.220
1.270
130,708
+0.06(+4.96%)
Jul 22, 2015
1.250
1.310
1.210
1.210
244,128
-0.06(-4.72%)
Jul 21, 2015
1.200
1.270
1.180
1.270
209,168
+0.06(+4.96%)
Jul 20, 2015
1.230
1.250
1.180
1.210
131,225
-0.04(-3.20%)
Jul 17, 2015
1.210
1.250
1.180
1.250
107,890
+0.05(+4.17%)
Jul 16, 2015
1.220
1.220
1.180
1.200
126,673
+0.00(+0.00%)
Jul 15, 2015
1.210
1.220
1.170
1.200
203,457
-0.02(-1.64%)
Jul 14, 2015
1.170
1.240
1.130
1.220
544,847
+0.14(+12.96%)
Jul 13, 2015
1.030
1.090
1.011
1.080
139,079
+0.08(+8.00%)
Jul 10, 2015
1.020
1.040
0.9999
1.000
155,183
-0.01(-0.99%)
Jul 09, 2015
1.000
1.020
0.9700
1.010
115,141
+0.02(+1.51%)
Jul 08, 2015
1.000
1.000
0.9300
0.9950
330,076
-0.02(-1.49%)
Jul 07, 2015
1.040
1.040
1.000
1.010
150,679
-0.04(-3.81%)
Jul 06, 2015
1.030
1.050
1.000
1.050
146,061
+0.00(+0.00%)
Jul 02, 2015
1.080
1.050
1.050
1.050
138,400
-0.03(-2.78%)
Jul 01, 2015
1.150
1.150
1.050
1.080
328,381
-0.07(-6.09%)
Jun 30, 2015
1.110
1.150
1.090
1.150
229,101
+0.12(+11.65%)
Jun 29, 2015
1.090
1.120
1.020
1.030
261,081
-0.06(-5.50%)
Jun 26, 2015
1.140
1.140
1.090
1.090
86,427
-0.03(-2.68%)
Jun 25, 2015
1.120
1.160
1.100
1.120
91,124
+0.00(+0.00%)
Jun 24, 2015
1.160
1.180
1.110
1.120
86,531
-0.05(-4.15%)
Jun 23, 2015
1.180
1.180
1.120
1.169
66,309
+0.01(+0.73%)
Jun 22, 2015
1.140
1.180
1.130
1.160
101,239
+0.01(+0.87%)
Jun 19, 2015
1.120
1.170
1.100
1.150
122,187
+0.03(+2.68%)
Jun 18, 2015
1.160
1.170
1.110
1.120
89,947
-0.03(-2.61%)
Jun 17, 2015
1.140
1.170
1.120
1.150
96,896
-0.01(-0.86%)
Jun 16, 2015
1.120
1.180
1.120
1.160
67,785
+0.03(+2.65%)
Jun 15, 2015
1.180
1.180
1.130
1.130
89,057
-0.06(-5.04%)
Jun 12, 2015
1.190
1.230
1.190
1.190
90,596
-0.03(-2.46%)
Jun 11, 2015
1.250
1.280
1.180
1.220
147,560
-0.05(-3.94%)
Jun 10, 2015
1.250
1.290
1.220
1.270
180,330
+0.02(+1.60%)
Jun 09, 2015
1.200
1.260
1.200
1.250
93,840
+0.05(+4.17%)
Jun 08, 2015
1.240
1.250
1.160
1.200
462,338
-0.07(-5.51%)
Jun 05, 2015
1.250
1.290
1.240
1.270
77,641
+0.01(+0.79%)
Jun 04, 2015
1.260
1.310
1.240
1.260
165,481
-0.03(-2.33%)
Jun 03, 2015
1.240
1.300
1.233
1.290
157,794
+0.02(+1.57%)
Jun 02, 2015
1.290
1.310
1.240
1.270
158,325
-0.02(-1.55%)
Jun 01, 2015
1.290
1.320
1.260
1.290
141,781
-0.02(-1.53%)
May 29, 2015
1.260
1.340
1.260
1.310
163,993
+0.03(+2.34%)
May 28, 2015
1.270
1.320
1.220
1.280
400,997
+0.01(+0.79%)
May 27, 2015
1.260
1.280
1.240
1.270
43,772
+0.02(+1.60%)
May 26, 2015
1.260
1.270
1.230
1.250
93,769
+0.00(+0.00%)
May 22, 2015
1.270
1.250
1.250
1.250
104,100
-0.01(-0.79%)
May 21, 2015
1.260
1.270
1.252
1.260
50,880
+0.00(+0.00%)
May 20, 2015
1.260
1.270
1.250
1.260
152,755
+0.01(+0.80%)
May 19, 2015
1.250
1.260
1.240
1.250
120,050
+0.01(+0.81%)
May 18, 2015
1.250
1.265
1.220
1.240
102,368
-0.02(-1.59%)
May 15, 2015
1.250
1.270
1.232
1.260
73,157
+0.00(+0.00%)
May 14, 2015
1.240
1.280
1.220
1.260
89,462
+0.05(+4.13%)
May 13, 2015
1.220
1.250
1.210
1.210
98,860
-0.01(-0.82%)
May 12, 2015
1.210
1.280
1.210
1.220
87,690
-0.01(-0.81%)
May 11, 2015
1.240
1.260
1.210
1.230
168,605
-0.02(-1.60%)
May 08, 2015
1.270
1.300
1.230
1.250
97,431
+0.02(+1.63%)
May 07, 2015
1.320
1.330
1.230
1.230
336,931
-0.15(-10.87%)
May 06, 2015
1.320
1.410
1.300
1.380
1,124,251
+0.01(+0.73%)
May 05, 2015
1.300
1.370
1.300
1.370
159,943
+0.05(+3.79%)
May 04, 2015
1.330
1.340
1.304
1.320
60,334
+0.00(+0.00%)
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.