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
Iteris Inc
(NQ:
ITI
)
4.570
+0.040 (+0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2018
5.030
5.080
4.980
5.070
106,993
+0.06(+1.20%)
Apr 27, 2018
5.060
5.110
5.000
5.010
116,498
-0.04(-0.79%)
Apr 26, 2018
5.070
5.140
5.010
5.050
100,424
+0.02(+0.40%)
Apr 25, 2018
4.980
5.095
4.870
5.030
127,957
+0.03(+0.60%)
Apr 24, 2018
5.070
5.100
4.940
5.000
201,245
-0.04(-0.79%)
Apr 23, 2018
5.250
5.250
5.020
5.040
139,824
-0.19(-3.63%)
Apr 20, 2018
5.250
5.350
5.180
5.230
90,215
-0.03(-0.57%)
Apr 19, 2018
5.360
5.360
5.180
5.260
110,615
-0.13(-2.41%)
Apr 18, 2018
5.440
5.440
5.330
5.390
166,642
-0.06(-1.10%)
Apr 17, 2018
5.140
5.460
5.120
5.450
225,268
+0.35(+6.86%)
Apr 16, 2018
4.880
5.159
4.770
5.100
210,169
+0.23(+4.72%)
Apr 13, 2018
4.850
4.890
4.560
4.870
180,486
+0.06(+1.25%)
Apr 12, 2018
4.740
4.840
4.700
4.810
146,164
+0.07(+1.48%)
Apr 11, 2018
4.500
4.850
4.450
4.740
242,135
+0.17(+3.72%)
Apr 10, 2018
4.210
4.640
4.210
4.570
362,232
+0.35(+8.29%)
Apr 09, 2018
4.370
4.680
4.170
4.220
785,828
-0.28(-6.22%)
Apr 06, 2018
4.550
4.550
4.085
4.500
1,023,529
-0.47(-9.46%)
Apr 05, 2018
4.700
5.000
4.690
4.970
154,253
+0.28(+5.97%)
Apr 04, 2018
4.700
4.780
4.630
4.690
140,658
-0.05(-1.05%)
Apr 03, 2018
4.870
4.980
4.630
4.740
212,808
-0.11(-2.27%)
Apr 02, 2018
4.960
4.960
4.797
4.850
235,554
-0.11(-2.22%)
Mar 29, 2018
4.960
4.960
4.960
0
+0.17(+3.55%)
Mar 28, 2018
4.920
4.940
4.430
4.790
704,906
-0.22(-4.39%)
Mar 27, 2018
5.300
5.350
4.970
5.010
239,304
-0.29(-5.47%)
Mar 26, 2018
5.500
5.530
5.240
5.300
166,927
-0.09(-1.67%)
Mar 23, 2018
5.530
5.611
5.390
5.390
162,513
-0.15(-2.71%)
Mar 22, 2018
5.760
5.780
5.520
5.540
113,915
-0.25(-4.32%)
Mar 21, 2018
5.650
5.890
5.590
5.790
111,950
+0.13(+2.30%)
Mar 20, 2018
5.800
5.890
5.610
5.660
126,131
-0.02(-0.35%)
Mar 19, 2018
5.680
5.790
5.600
5.680
156,881
+0.01(+0.18%)
Mar 16, 2018
5.580
5.770
5.550
5.670
261,908
+0.08(+1.43%)
Mar 15, 2018
5.750
5.860
5.560
5.590
153,969
-0.18(-3.12%)
Mar 14, 2018
6.400
6.410
5.720
5.770
250,892
-0.59(-9.28%)
Mar 13, 2018
6.110
6.470
6.080
6.360
220,396
+0.28(+4.61%)
Mar 12, 2018
6.080
6.160
6.000
6.080
166,982
+0.12(+2.01%)
Mar 09, 2018
5.760
5.980
5.710
5.960
109,365
+0.21(+3.65%)
Mar 08, 2018
5.850
5.955
5.700
5.750
87,643
-0.08(-1.37%)
Mar 07, 2018
5.870
5.940
5.780
5.830
167,232
-0.07(-1.19%)
Mar 06, 2018
5.850
6.160
5.800
5.900
205,177
+0.10(+1.72%)
Mar 05, 2018
5.790
6.010
5.690
5.800
181,534
+0.01(+0.17%)
Mar 02, 2018
5.560
5.879
5.510
5.790
233,088
+0.19(+3.39%)
Mar 01, 2018
5.560
5.670
5.500
5.600
115,192
+0.03(+0.54%)
Feb 28, 2018
5.710
5.750
5.500
5.570
141,029
-0.11(-1.94%)
Feb 27, 2018
5.850
5.900
5.640
5.680
117,388
-0.19(-3.24%)
Feb 26, 2018
5.560
5.910
5.540
5.870
203,497
+0.39(+7.12%)
Feb 23, 2018
5.410
5.520
5.290
5.480
149,949
+0.07(+1.29%)
Feb 22, 2018
5.520
5.520
5.300
5.410
241,119
-0.07(-1.28%)
Feb 21, 2018
5.400
5.633
5.400
5.480
210,711
+0.10(+1.86%)
Feb 20, 2018
5.510
5.510
5.260
5.380
291,858
-0.14(-2.54%)
Feb 16, 2018
5.520
5.520
5.520
0
-0.05(-0.90%)
Feb 15, 2018
5.600
5.660
5.430
5.570
202,484
-0.02(-0.36%)
Feb 14, 2018
5.390
5.640
5.380
5.590
729,485
+0.17(+3.14%)
Feb 13, 2018
5.620
5.648
5.350
5.420
355,262
-0.19(-3.39%)
Feb 12, 2018
5.600
5.945
5.490
5.610
491,704
+0.02(+0.36%)
Feb 09, 2018
5.900
6.020
5.300
5.590
588,149
-0.25(-4.28%)
Feb 08, 2018
6.299
5.810
5.840
441,895
+0.09(+1.57%)
Feb 07, 2018
5.940
5.966
5.750
5.750
232,769
-0.18(-3.04%)
Feb 06, 2018
5.860
6.100
5.790
5.930
430,334
-0.10(-1.66%)
Feb 05, 2018
5.980
6.100
5.750
6.030
283,404
-0.03(-0.50%)
Feb 02, 2018
6.690
6.720
5.980
6.060
561,128
-0.72(-10.62%)
Feb 01, 2018
6.720
6.920
6.633
6.780
162,451
+0.02(+0.30%)
Jan 31, 2018
6.500
6.830
6.490
6.760
257,546
+0.36(+5.62%)
Jan 30, 2018
6.750
6.785
6.350
6.400
580,644
-0.41(-6.02%)
Jan 29, 2018
7.160
7.160
6.801
6.810
209,055
-0.35(-4.89%)
Jan 26, 2018
7.140
7.160
6.960
7.160
128,165
+0.08(+1.13%)
Jan 25, 2018
7.040
7.160
6.900
7.080
182,760
+0.23(+3.36%)
Jan 24, 2018
7.180
7.180
6.800
6.850
303,359
-0.32(-4.46%)
Jan 23, 2018
7.470
7.486
7.110
7.170
253,535
-0.28(-3.76%)
Jan 22, 2018
7.500
7.500
7.380
7.450
171,117
-0.04(-0.53%)
Jan 19, 2018
7.460
7.660
7.370
7.490
172,417
+0.03(+0.40%)
Jan 18, 2018
7.600
7.656
7.380
7.460
187,486
-0.13(-1.71%)
Jan 17, 2018
7.370
7.620
7.350
7.590
326,079
+0.25(+3.41%)
Jan 16, 2018
7.590
7.774
7.300
7.340
245,061
-0.13(-1.74%)
Jan 12, 2018
7.470
7.470
7.470
0
-0.06(-0.73%)
Jan 11, 2018
7.530
7.739
7.500
7.525
293,437
+0.02(+0.20%)
Jan 10, 2018
7.510
177,406
-0.21(-2.72%)
Jan 09, 2018
7.620
7.850
7.530
7.720
264,474
+0.20(+2.66%)
Jan 08, 2018
7.840
7.850
7.460
7.520
578,898
+0.12(+1.62%)
Jan 05, 2018
7.000
7.880
7.000
7.400
881,766
+0.41(+5.87%)
Jan 04, 2018
7.080
7.110
6.932
6.990
179,301
-0.07(-0.99%)
Jan 03, 2018
7.200
7.310
6.990
7.060
198,809
-0.11(-1.53%)
Jan 02, 2018
6.980
7.190
6.980
7.170
127,209
+0.20(+2.87%)
Dec 29, 2017
6.970
6.970
6.970
0
+0.02(+0.29%)
Dec 28, 2017
7.100
7.100
6.904
6.950
182,387
-0.15(-2.11%)
Dec 27, 2017
7.120
7.300
7.010
7.100
130,599
-0.02(-0.28%)
Dec 26, 2017
7.310
7.310
7.050
7.120
160,954
-0.19(-2.60%)
Dec 22, 2017
7.500
7.520
7.280
7.310
122,652
-0.18(-2.40%)
Dec 21, 2017
7.390
7.620
7.390
7.490
168,334
+0.10(+1.35%)
Dec 20, 2017
7.650
7.650
7.340
7.390
195,532
-0.19(-2.51%)
Dec 19, 2017
7.380
7.650
7.340
7.580
219,040
+0.24(+3.27%)
Dec 18, 2017
7.240
7.400
7.140
7.340
246,896
+0.25(+3.53%)
Dec 15, 2017
6.930
7.220
6.830
7.090
269,464
+0.18(+2.60%)
Dec 14, 2017
7.140
7.240
6.851
6.910
228,623
-0.22(-3.09%)
Dec 13, 2017
6.910
7.270
6.910
7.130
255,575
+0.29(+4.24%)
Dec 12, 2017
6.770
7.110
6.720
6.840
332,363
+0.15(+2.24%)
Dec 11, 2017
7.000
7.100
6.600
6.690
492,561
-0.26(-3.74%)
Dec 08, 2017
6.940
7.470
6.895
6.950
872,405
+0.86(+14.12%)
Dec 07, 2017
6.030
6.220
6.030
6.090
71,038
+0.08(+1.33%)
Dec 06, 2017
6.190
6.240
6.000
6.010
175,701
-0.18(-2.91%)
Dec 05, 2017
6.190
6.320
6.160
6.190
74,922
-0.02(-0.32%)
Dec 04, 2017
6.390
6.400
6.200
6.210
64,749
-0.12(-1.90%)
Dec 01, 2017
6.330
6.400
6.170
6.330
107,753
-0.08(-1.25%)
Nov 30, 2017
6.560
6.600
6.390
6.410
82,808
-0.06(-0.93%)
Nov 29, 2017
6.430
6.580
6.360
6.470
140,437
+0.08(+1.25%)
Nov 28, 2017
6.550
6.590
6.350
6.390
106,663
-0.15(-2.29%)
Nov 27, 2017
6.520
6.760
6.500
6.540
146,823
+0.05(+0.77%)
Nov 24, 2017
6.910
6.910
6.430
6.490
111,913
-0.33(-4.84%)
Nov 22, 2017
6.250
6.900
6.200
6.820
446,402
+1.07(+18.61%)
Nov 21, 2017
5.690
5.840
5.500
5.750
361,705
+0.11(+1.95%)
Nov 20, 2017
5.520
5.720
5.370
5.640
75,999
+0.04(+0.71%)
Nov 17, 2017
5.610
5.790
5.560
5.600
147,186
-0.07(-1.23%)
Nov 16, 2017
5.390
5.740
5.330
5.670
170,145
+0.29(+5.39%)
Nov 15, 2017
5.500
5.510
5.300
5.380
217,081
-0.16(-2.89%)
Nov 14, 2017
5.880
5.880
5.530
5.540
160,405
-0.31(-5.30%)
Nov 13, 2017
5.780
5.870
5.720
5.850
108,890
+0.02(+0.34%)
Nov 10, 2017
5.660
5.860
5.660
5.830
186,933
+0.12(+2.10%)
Nov 09, 2017
5.800
5.910
5.620
5.710
382,062
-0.26(-4.36%)
Nov 08, 2017
6.370
6.450
5.760
5.970
639,633
-0.92(-13.35%)
Nov 07, 2017
7.100
7.100
6.790
6.890
118,947
+0.03(+0.44%)
Nov 06, 2017
6.720
6.880
6.620
6.860
92,746
+0.10(+1.48%)
Nov 03, 2017
6.920
6.968
6.730
6.760
73,583
-0.25(-3.57%)
Nov 02, 2017
6.880
7.050
6.750
7.010
132,560
+0.19(+2.79%)
Nov 01, 2017
6.960
7.030
6.770
6.820
51,284
-0.09(-1.30%)
Oct 31, 2017
6.720
6.980
6.704
6.910
83,344
+0.19(+2.83%)
Oct 30, 2017
6.940
6.940
6.640
6.720
104,786
-0.19(-2.75%)
Oct 27, 2017
6.670
6.960
6.660
6.910
69,124
+0.25(+3.75%)
Oct 26, 2017
6.880
6.910
6.580
6.660
115,314
-0.19(-2.77%)
Oct 25, 2017
6.990
7.115
6.800
6.850
71,587
-0.15(-2.14%)
Oct 24, 2017
6.950
7.070
6.950
7.000
68,749
+0.10(+1.45%)
Oct 23, 2017
7.200
7.210
6.891
6.900
143,937
-0.30(-4.17%)
Oct 20, 2017
7.240
7.270
7.130
7.200
59,029
+0.03(+0.42%)
Oct 19, 2017
7.330
7.350
7.120
7.170
96,787
-0.17(-2.32%)
Oct 18, 2017
7.380
7.480
7.240
7.340
71,784
-0.04(-0.54%)
Oct 17, 2017
7.410
7.610
7.260
7.380
104,772
-0.13(-1.73%)
Oct 16, 2017
7.830
7.850
7.470
7.510
238,289
-0.32(-4.09%)
Oct 13, 2017
8.020
8.080
7.800
7.830
154,959
+0.08(+1.03%)
Oct 12, 2017
8.020
8.170
7.701
7.750
185,401
-0.16(-2.02%)
Oct 11, 2017
7.650
8.050
7.620
7.910
241,967
+0.24(+3.13%)
Oct 10, 2017
7.720
7.745
7.530
7.670
145,650
+0.04(+0.52%)
Oct 09, 2017
7.430
7.690
7.430
7.630
225,482
+0.20(+2.69%)
Oct 06, 2017
7.320
7.605
7.300
7.430
101,935
+0.02(+0.27%)
Oct 05, 2017
7.330
7.510
7.180
7.410
257,348
+0.16(+2.21%)
Oct 04, 2017
7.770
7.770
7.070
7.250
682,287
-0.20(-2.68%)
Oct 03, 2017
6.650
7.690
6.650
7.450
1,446,424
+0.82(+12.37%)
Oct 02, 2017
6.700
6.760
6.430
6.630
54,524
-0.02(-0.30%)
Sep 29, 2017
6.710
6.780
6.610
6.650
45,431
-0.10(-1.48%)
Sep 28, 2017
6.700
6.790
6.650
6.750
53,842
+0.04(+0.60%)
Sep 27, 2017
6.810
6.710
234,019
+0.11(+1.67%)
Sep 26, 2017
6.550
6.650
6.530
6.600
52,890
+0.07(+1.07%)
Sep 25, 2017
6.560
6.560
6.020
6.530
60,317
-0.03(-0.46%)
Sep 22, 2017
6.350
6.700
6.330
6.560
174,219
+0.21(+3.31%)
Sep 21, 2017
6.170
6.380
6.090
6.350
62,688
+0.19(+3.08%)
Sep 20, 2017
6.180
6.250
6.120
6.160
35,955
+0.02(+0.33%)
Sep 19, 2017
6.220
6.250
6.050
6.140
75,884
-0.08(-1.29%)
Sep 18, 2017
6.100
6.310
6.090
6.220
97,736
+0.12(+1.97%)
Sep 15, 2017
6.310
6.330
5.930
6.100
366,942
-0.20(-3.17%)
Sep 14, 2017
6.290
6.390
6.270
6.300
61,338
+0.01(+0.16%)
Sep 13, 2017
6.250
6.350
6.250
6.290
94,456
+0.01(+0.16%)
Sep 12, 2017
6.350
6.370
6.170
6.280
304,606
-0.04(-0.63%)
Sep 11, 2017
6.100
6.350
6.070
6.320
106,717
+0.18(+2.93%)
Sep 08, 2017
6.320
6.380
6.110
6.140
149,406
-0.25(-3.91%)
Sep 07, 2017
6.290
6.400
6.210
6.390
58,452
+0.10(+1.59%)
Sep 06, 2017
6.310
6.420
6.230
6.290
43,837
+0.00(+0.00%)
Sep 05, 2017
6.220
6.380
6.210
6.290
61,849
+0.07(+1.13%)
Sep 01, 2017
6.450
6.450
6.190
6.220
58,266
-0.20(-3.12%)
Aug 31, 2017
6.180
6.460
6.150
6.420
84,450
+0.29(+4.73%)
Aug 30, 2017
6.110
6.223
6.060
6.130
54,708
+0.00(+0.00%)
Aug 29, 2017
5.970
6.270
5.771
6.130
92,246
+0.12(+2.00%)
Aug 28, 2017
5.880
6.040
5.850
6.010
71,408
+0.09(+1.52%)
Aug 25, 2017
5.980
6.060
5.918
5.920
70,052
-0.05(-0.84%)
Aug 24, 2017
6.160
6.164
5.910
5.970
140,094
-0.15(-2.45%)
Aug 23, 2017
5.930
6.190
5.930
6.120
137,809
+0.20(+3.38%)
Aug 22, 2017
5.870
5.960
5.850
5.920
48,746
+0.06(+1.02%)
Aug 21, 2017
5.750
5.880
5.684
5.860
85,526
+0.03(+0.51%)
Aug 18, 2017
5.880
5.930
5.730
5.830
123,929
-0.07(-1.19%)
Aug 17, 2017
5.970
6.061
5.880
5.900
86,869
-0.12(-1.99%)
Aug 16, 2017
6.030
6.062
5.880
6.020
132,965
-0.02(-0.33%)
Aug 15, 2017
6.140
6.180
5.931
6.040
38,305
-0.09(-1.47%)
Aug 14, 2017
5.930
6.190
5.910
6.130
57,057
+0.13(+2.17%)
Aug 11, 2017
5.920
6.180
5.830
6.000
166,908
+0.03(+0.50%)
Aug 10, 2017
6.250
6.370
5.960
5.970
125,708
-0.36(-5.69%)
Aug 09, 2017
6.300
6.490
6.230
6.330
84,415
-0.07(-1.09%)
Aug 08, 2017
6.680
6.780
6.282
6.400
345,058
-0.17(-2.59%)
Aug 07, 2017
6.850
6.850
6.450
6.570
147,996
-0.23(-3.38%)
Aug 04, 2017
6.700
6.909
6.670
6.800
202,673
+0.11(+1.64%)
Aug 03, 2017
6.500
6.715
6.360
6.690
111,592
+0.23(+3.56%)
Aug 02, 2017
6.660
6.680
6.370
6.460
124,962
-0.15(-2.27%)
Aug 01, 2017
6.300
6.630
6.240
6.610
104,778
+0.32(+5.09%)
Jul 31, 2017
6.240
6.310
6.180
6.290
71,452
+0.04(+0.64%)
Jul 28, 2017
6.220
6.310
6.180
6.250
66,793
-0.01(-0.16%)
Jul 27, 2017
6.410
6.500
6.163
6.260
88,944
-0.10(-1.57%)
Jul 26, 2017
6.300
6.450
6.260
6.360
61,650
+0.06(+0.95%)
Jul 25, 2017
6.130
6.380
6.110
6.300
158,494
+0.18(+2.94%)
Jul 24, 2017
6.230
6.470
6.017
6.120
151,026
-0.12(-1.92%)
Jul 21, 2017
6.600
6.600
6.180
6.240
152,875
-0.26(-4.00%)
Jul 20, 2017
6.660
6.760
6.430
6.500
149,567
-0.09(-1.37%)
Jul 19, 2017
6.640
6.750
6.580
6.590
109,256
-0.01(-0.15%)
Jul 18, 2017
6.500
6.880
6.460
6.600
225,952
+0.26(+4.10%)
Jul 17, 2017
6.370
6.450
6.188
6.340
43,210
-0.05(-0.78%)
Jul 14, 2017
6.600
6.600
6.350
6.390
156,597
-0.17(-2.59%)
Jul 13, 2017
6.370
6.600
6.200
6.560
154,376
+0.24(+3.80%)
Jul 12, 2017
6.280
6.330
6.240
6.320
128,003
+0.10(+1.61%)
Jul 11, 2017
6.050
6.240
6.030
6.220
75,146
+0.18(+2.98%)
Jul 10, 2017
6.080
6.130
6.010
6.040
71,356
-0.08(-1.31%)
Jul 07, 2017
6.030
6.140
5.953
6.120
97,345
+0.10(+1.66%)
Jul 06, 2017
6.010
6.100
5.910
6.020
63,434
-0.06(-0.99%)
Jul 05, 2017
6.100
6.110
5.980
6.080
85,473
-0.01(-0.16%)
Jul 03, 2017
6.300
6.340
5.955
6.090
88,037
-0.13(-2.09%)
Jun 30, 2017
6.380
6.440
6.090
6.220
140,439
-0.17(-2.66%)
Jun 29, 2017
6.380
6.390
6.190
6.390
116,602
+0.00(+0.00%)
Jun 28, 2017
6.370
6.390
6.020
6.390
133,216
+0.09(+1.43%)
Jun 27, 2017
6.330
6.380
6.210
6.300
135,969
-0.04(-0.63%)
Jun 26, 2017
6.250
6.360
6.090
6.340
207,769
+0.05(+0.79%)
Jun 23, 2017
6.270
6.340
6.090
6.290
2,519,271
+0.08(+1.29%)
Jun 22, 2017
6.070
6.280
6.000
6.210
205,904
+0.18(+2.99%)
Jun 21, 2017
6.000
6.120
5.900
6.030
141,358
+0.05(+0.84%)
Jun 20, 2017
5.790
6.000
5.760
5.980
106,136
+0.21(+3.64%)
Jun 19, 2017
5.750
6.000
5.750
5.770
165,790
+0.16(+2.85%)
Jun 16, 2017
5.420
5.660
5.420
5.610
139,305
+0.17(+3.12%)
Jun 15, 2017
5.350
5.580
5.350
5.440
90,487
-0.04(-0.73%)
Jun 14, 2017
5.500
5.585
5.320
5.480
130,988
-0.01(-0.18%)
Jun 13, 2017
5.560
5.660
5.220
5.490
392,491
-0.07(-1.26%)
Jun 12, 2017
5.900
5.910
5.500
5.560
586,078
-0.47(-7.79%)
Jun 09, 2017
6.300
6.450
5.950
6.030
303,147
-0.42(-6.51%)
Jun 08, 2017
6.210
6.450
6.190
6.450
142,441
+0.26(+4.20%)
Jun 07, 2017
6.060
6.240
6.060
6.190
51,226
+0.13(+2.15%)
Jun 06, 2017
6.140
6.290
6.010
6.060
63,731
-0.05(-0.82%)
Jun 05, 2017
6.250
6.300
6.010
6.110
49,420
-0.09(-1.45%)
Jun 02, 2017
6.050
6.229
5.900
6.200
148,372
+0.18(+2.99%)
Jun 01, 2017
5.660
6.140
5.660
6.020
198,711
+0.34(+5.99%)
May 31, 2017
5.970
6.290
5.650
5.680
163,867
-0.30(-5.02%)
May 30, 2017
6.330
6.340
5.950
5.980
299,727
-0.36(-5.68%)
May 26, 2017
6.440
6.500
6.330
6.340
200,747
+0.00(+0.00%)
May 25, 2017
6.100
6.400
6.100
6.340
305,367
+0.18(+2.92%)
May 24, 2017
5.990
6.170
5.910
6.160
299,057
+0.17(+2.84%)
May 23, 2017
5.870
6.220
5.844
5.990
553,583
+0.08(+1.35%)
May 22, 2017
5.870
5.950
5.730
5.910
93,319
+0.08(+1.37%)
May 19, 2017
5.530
6.100
5.530
5.830
255,337
+0.10(+1.75%)
May 18, 2017
5.680
5.780
5.540
5.730
39,185
+0.06(+1.06%)
May 17, 2017
5.710
5.780
5.650
5.670
43,797
-0.11(-1.90%)
May 16, 2017
5.750
5.780
5.740
5.780
61,030
+0.00(+0.00%)
May 15, 2017
5.580
5.850
5.580
5.780
66,433
+0.20(+3.58%)
May 12, 2017
5.450
5.590
5.350
5.580
110,298
+0.15(+2.76%)
May 11, 2017
5.350
5.500
5.350
5.430
75,515
+0.04(+0.74%)
May 10, 2017
5.400
5.480
5.330
5.390
59,731
-0.01(-0.19%)
May 09, 2017
5.400
5.500
5.280
5.400
121,212
+0.04(+0.75%)
May 08, 2017
5.250
5.500
5.220
5.360
107,577
+0.08(+1.52%)
May 05, 2017
5.080
5.320
5.040
5.280
33,654
+0.24(+4.76%)
May 04, 2017
5.140
5.190
4.940
5.040
124,960
-0.13(-2.51%)
May 03, 2017
5.240
5.310
5.130
5.170
46,761
-0.11(-2.08%)
May 02, 2017
5.300
5.360
5.220
5.280
91,790
-0.05(-0.94%)
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.