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
Century Casinos IN
(NQ:
CNTY
)
2.620
-0.170 (-6.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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
5.800
6.000
5.700
5.970
54,347
+0.13(+2.23%)
Apr 28, 2016
5.930
5.960
5.810
5.840
41,153
-0.15(-2.50%)
Apr 27, 2016
6.070
6.100
5.930
5.990
45,136
-0.08(-1.32%)
Apr 26, 2016
5.900
6.070
5.860
6.070
48,887
+0.19(+3.23%)
Apr 25, 2016
6.120
6.120
5.800
5.880
60,815
-0.29(-4.70%)
Apr 22, 2016
6.220
6.230
6.065
6.170
67,551
-0.03(-0.48%)
Apr 21, 2016
6.090
6.390
6.010
6.200
71,022
+0.08(+1.31%)
Apr 20, 2016
6.250
6.440
6.010
6.120
52,623
-0.09(-1.45%)
Apr 19, 2016
6.030
6.230
5.990
6.210
110,635
+0.20(+3.33%)
Apr 18, 2016
5.980
6.090
5.910
6.010
69,783
+0.00(+0.00%)
Apr 15, 2016
6.040
6.090
5.940
6.010
37,695
-0.03(-0.50%)
Apr 14, 2016
5.970
6.080
5.930
6.040
55,435
+0.12(+2.03%)
Apr 13, 2016
6.070
6.100
5.800
5.920
85,051
-0.15(-2.47%)
Apr 12, 2016
6.030
6.230
5.850
6.070
97,787
+0.06(+1.00%)
Apr 11, 2016
6.040
6.090
5.860
6.010
149,122
-0.14(-2.28%)
Apr 08, 2016
6.220
6.460
6.050
6.150
71,375
-0.04(-0.65%)
Apr 07, 2016
6.520
6.700
6.120
6.190
76,934
-0.33(-5.06%)
Apr 06, 2016
6.890
6.960
6.410
6.520
98,463
-0.32(-4.68%)
Apr 05, 2016
6.550
6.920
6.540
6.840
197,536
+0.25(+3.79%)
Apr 04, 2016
6.120
6.660
6.115
6.590
150,053
+0.47(+7.68%)
Apr 01, 2016
6.110
6.290
6.060
6.120
122,837
-0.04(-0.65%)
Mar 31, 2016
6.120
6.210
6.030
6.160
111,711
+0.06(+0.98%)
Mar 30, 2016
6.010
6.140
5.890
6.100
80,908
+0.11(+1.84%)
Mar 29, 2016
5.920
6.130
5.890
5.990
70,359
+0.05(+0.84%)
Mar 28, 2016
5.930
6.060
5.890
5.940
59,093
+0.01(+0.17%)
Mar 24, 2016
5.710
5.930
5.930
5.930
89,100
+0.17(+2.95%)
Mar 23, 2016
5.680
5.980
5.560
5.760
230,323
+0.10(+1.77%)
Mar 22, 2016
5.800
5.900
5.340
5.660
290,665
-0.09(-1.57%)
Mar 21, 2016
6.010
6.130
5.710
5.750
193,750
-0.26(-4.33%)
Mar 18, 2016
6.200
6.250
5.940
6.010
159,422
-0.16(-2.59%)
Mar 17, 2016
6.140
6.260
6.100
6.170
148,615
-0.01(-0.16%)
Mar 16, 2016
6.220
6.350
6.160
6.180
68,942
-0.10(-1.59%)
Mar 15, 2016
6.500
6.660
6.240
6.280
99,962
-0.22(-3.38%)
Mar 14, 2016
6.970
7.000
6.500
6.500
269,508
-0.33(-4.83%)
Mar 11, 2016
7.000
7.180
6.510
6.830
231,281
-0.41(-5.66%)
Mar 10, 2016
7.300
7.430
6.930
7.240
162,115
+0.00(+0.00%)
Mar 09, 2016
6.910
7.480
6.830
7.240
82,649
+0.30(+4.32%)
Mar 08, 2016
7.150
7.280
6.820
6.940
88,186
-0.26(-3.61%)
Mar 07, 2016
6.750
7.250
6.550
7.200
194,807
+0.43(+6.35%)
Mar 04, 2016
6.740
6.800
6.490
6.770
134,440
+0.03(+0.45%)
Mar 03, 2016
6.780
6.820
6.675
6.740
85,001
-0.02(-0.30%)
Mar 02, 2016
6.750
6.800
6.650
6.760
73,855
+0.01(+0.15%)
Mar 01, 2016
6.730
6.790
6.720
6.750
67,862
+0.02(+0.30%)
Feb 29, 2016
6.700
6.790
6.680
6.730
73,279
+0.00(+0.00%)
Feb 26, 2016
6.740
6.790
6.680
6.730
89,465
-0.02(-0.30%)
Feb 25, 2016
6.730
6.755
6.560
6.750
50,048
+0.06(+0.90%)
Feb 24, 2016
6.780
6.820
6.480
6.690
135,135
-0.06(-0.89%)
Feb 23, 2016
6.560
6.780
6.470
6.750
119,370
+0.15(+2.27%)
Feb 22, 2016
6.450
6.650
6.420
6.600
95,728
+0.18(+2.80%)
Feb 19, 2016
6.370
6.540
6.320
6.420
179,551
+0.10(+1.58%)
Feb 18, 2016
6.350
6.550
6.130
6.320
110,275
+0.02(+0.32%)
Feb 17, 2016
6.440
6.740
6.280
6.300
188,595
-0.13(-2.02%)
Feb 16, 2016
6.340
6.710
6.140
6.430
71,585
+0.05(+0.78%)
Feb 12, 2016
6.410
6.380
6.380
6.380
63,700
+0.00(+0.00%)
Feb 11, 2016
6.240
6.420
6.160
6.380
88,298
+0.06(+0.95%)
Feb 10, 2016
6.530
6.530
6.280
6.320
72,482
-0.21(-3.22%)
Feb 09, 2016
6.500
6.800
6.430
6.530
59,795
-0.07(-1.06%)
Feb 08, 2016
6.690
6.770
6.410
6.600
73,764
-0.17(-2.51%)
Feb 05, 2016
6.800
6.940
6.670
6.770
80,050
+0.00(+0.00%)
Feb 04, 2016
6.840
6.840
6.740
6.770
41,352
-0.05(-0.73%)
Feb 03, 2016
6.860
6.880
6.750
6.820
178,863
+0.02(+0.29%)
Feb 02, 2016
6.780
6.815
6.720
6.800
370,272
+0.02(+0.29%)
Feb 01, 2016
6.700
6.830
6.700
6.780
89,687
+0.02(+0.30%)
Jan 29, 2016
6.670
6.800
6.560
6.760
141,853
+0.10(+1.50%)
Jan 28, 2016
6.570
6.770
6.550
6.660
135,413
+0.09(+1.37%)
Jan 27, 2016
6.760
6.880
6.490
6.570
71,517
-0.21(-3.10%)
Jan 26, 2016
6.600
6.840
6.410
6.780
102,991
+0.23(+3.51%)
Jan 25, 2016
6.610
6.930
6.490
6.550
109,139
-0.03(-0.46%)
Jan 22, 2016
6.750
6.770
6.490
6.580
64,822
-0.11(-1.64%)
Jan 21, 2016
6.740
6.790
6.650
6.690
116,013
-0.10(-1.47%)
Jan 20, 2016
6.440
6.830
5.776
6.790
267,968
+0.30(+4.62%)
Jan 19, 2016
6.450
6.810
6.380
6.490
178,797
-0.12(-1.82%)
Jan 15, 2016
6.630
6.610
6.610
6.610
192,500
-0.13(-1.93%)
Jan 14, 2016
7.040
7.100
6.640
6.740
173,291
-0.33(-4.67%)
Jan 13, 2016
7.390
7.420
6.880
7.070
96,141
-0.33(-4.46%)
Jan 12, 2016
7.480
7.500
7.240
7.400
104,908
-0.07(-0.94%)
Jan 11, 2016
7.360
7.590
7.310
7.470
106,879
+0.07(+0.95%)
Jan 08, 2016
7.570
7.690
7.370
7.400
86,005
-0.12(-1.60%)
Jan 07, 2016
7.520
7.660
7.300
7.520
117,037
-0.11(-1.44%)
Jan 06, 2016
7.440
7.720
7.440
7.630
110,251
+0.13(+1.73%)
Jan 05, 2016
7.480
7.725
7.350
7.500
186,883
-0.10(-1.32%)
Jan 04, 2016
7.700
7.800
7.322
7.600
205,568
-0.18(-2.31%)
Dec 31, 2015
7.790
7.780
7.780
7.780
108,800
+0.04(+0.52%)
Dec 30, 2015
7.660
7.840
7.630
7.740
72,113
+0.10(+1.31%)
Dec 29, 2015
7.210
7.650
7.200
7.640
157,144
+0.40(+5.52%)
Dec 28, 2015
6.880
7.310
6.870
7.240
238,740
+0.26(+3.72%)
Dec 24, 2015
6.930
6.980
6.980
6.980
33,300
-0.08(-1.13%)
Dec 23, 2015
7.200
7.200
7.000
7.060
125,906
-0.12(-1.67%)
Dec 22, 2015
7.330
7.330
7.160
7.180
69,679
-0.08(-1.10%)
Dec 21, 2015
6.920
7.320
6.920
7.260
129,652
+0.06(+0.83%)
Dec 18, 2015
7.130
7.300
7.051
7.200
168,508
+0.07(+0.98%)
Dec 17, 2015
7.110
7.332
7.010
7.130
174,582
+0.05(+0.71%)
Dec 16, 2015
7.030
7.305
7.000
7.080
182,410
+0.00(+0.00%)
Dec 15, 2015
7.140
7.380
7.020
7.080
121,489
-0.09(-1.26%)
Dec 14, 2015
7.330
7.700
7.110
7.170
205,511
-0.36(-4.78%)
Dec 11, 2015
7.190
7.739
7.190
7.530
111,303
+0.20(+2.73%)
Dec 10, 2015
7.360
7.450
7.250
7.330
77,775
-0.01(-0.14%)
Dec 09, 2015
7.410
7.699
7.300
7.340
377,044
-0.06(-0.81%)
Dec 08, 2015
6.710
7.549
6.630
7.400
840,523
+0.69(+10.28%)
Dec 07, 2015
6.920
6.920
6.640
6.710
144,712
+0.04(+0.60%)
Dec 04, 2015
6.770
6.770
6.600
6.670
90,929
-0.10(-1.48%)
Dec 03, 2015
6.720
6.860
6.710
6.770
91,100
+0.10(+1.50%)
Dec 02, 2015
6.700
6.770
6.670
6.670
83,868
-0.03(-0.45%)
Dec 01, 2015
6.700
6.750
6.600
6.700
109,862
+0.00(+0.00%)
Nov 30, 2015
6.700
6.740
6.610
6.700
84,137
-0.04(-0.59%)
Nov 27, 2015
6.630
6.800
6.500
6.740
27,200
+0.13(+1.97%)
Nov 25, 2015
6.760
6.610
6.610
6.610
36,900
+0.02(+0.30%)
Nov 24, 2015
6.470
6.660
6.470
6.590
81,456
+0.05(+0.76%)
Nov 23, 2015
6.590
6.700
6.260
6.540
66,830
-0.05(-0.76%)
Nov 20, 2015
6.580
6.600
6.560
6.590
9,475
-0.01(-0.15%)
Nov 19, 2015
6.620
6.670
6.530
6.600
25,071
-0.03(-0.45%)
Nov 18, 2015
6.670
6.700
6.490
6.630
26,897
+0.03(+0.45%)
Nov 17, 2015
6.710
6.893
6.580
6.600
63,976
-0.03(-0.45%)
Nov 16, 2015
6.660
6.820
6.620
6.630
50,679
+0.05(+0.76%)
Nov 13, 2015
6.570
6.620
6.480
6.580
44,514
+0.01(+0.15%)
Nov 12, 2015
6.550
6.600
6.450
6.570
29,363
-0.03(-0.45%)
Nov 11, 2015
6.700
6.700
6.450
6.600
63,258
-0.09(-1.35%)
Nov 10, 2015
6.750
6.750
6.250
6.690
182,204
-0.21(-3.04%)
Nov 09, 2015
6.850
7.060
6.810
6.900
445,293
+0.10(+1.47%)
Nov 06, 2015
6.890
6.990
6.670
6.800
95,896
-0.02(-0.29%)
Nov 05, 2015
6.890
7.000
6.690
6.820
34,266
-0.10(-1.45%)
Nov 04, 2015
6.900
7.000
6.750
6.920
73,391
+0.01(+0.14%)
Nov 03, 2015
7.060
7.070
6.800
6.910
59,452
-0.15(-2.12%)
Nov 02, 2015
6.850
7.090
6.832
7.060
28,265
+0.26(+3.82%)
Oct 30, 2015
6.920
6.920
6.640
6.800
21,115
-0.04(-0.58%)
Oct 29, 2015
6.890
7.000
6.660
6.840
40,608
-0.09(-1.30%)
Oct 28, 2015
6.750
6.970
6.710
6.930
19,930
+0.23(+3.43%)
Oct 27, 2015
6.650
6.700
6.541
6.700
52,928
+0.13(+1.98%)
Oct 26, 2015
6.410
6.580
6.410
6.570
11,385
+0.11(+1.70%)
Oct 23, 2015
6.320
6.480
6.300
6.460
17,981
+0.21(+3.36%)
Oct 22, 2015
5.990
6.270
5.822
6.250
34,832
+0.07(+1.13%)
Oct 21, 2015
6.200
6.220
6.150
6.180
8,473
-0.05(-0.80%)
Oct 20, 2015
6.330
6.430
6.150
6.230
9,617
-0.06(-0.95%)
Oct 19, 2015
6.450
6.450
6.170
6.290
12,382
-0.11(-1.72%)
Oct 16, 2015
6.680
6.695
6.230
6.400
45,894
-0.26(-3.90%)
Oct 15, 2015
6.460
6.790
6.460
6.660
27,270
+0.06(+0.91%)
Oct 14, 2015
6.520
6.760
6.500
6.600
26,646
+0.10(+1.54%)
Oct 13, 2015
6.530
6.630
6.400
6.500
8,106
-0.08(-1.22%)
Oct 12, 2015
6.590
6.610
6.020
6.580
45,737
+0.03(+0.46%)
Oct 09, 2015
6.410
6.550
6.390
6.550
16,748
+0.18(+2.83%)
Oct 08, 2015
6.170
6.500
6.002
6.370
12,770
+0.21(+3.41%)
Oct 07, 2015
6.090
6.190
6.050
6.160
70,564
+0.01(+0.16%)
Oct 06, 2015
6.110
6.170
6.110
6.150
39,631
+0.00(+0.00%)
Oct 05, 2015
6.090
6.190
6.090
6.150
22,483
+0.00(+0.00%)
Oct 02, 2015
6.100
6.179
6.015
6.150
19,641
+0.00(+0.00%)
Oct 01, 2015
6.150
6.150
6.070
6.150
28,855
+0.00(+0.00%)
Sep 30, 2015
5.850
6.180
5.640
6.150
29,311
+0.26(+4.41%)
Sep 29, 2015
5.860
5.900
5.775
5.890
23,295
+0.03(+0.51%)
Sep 28, 2015
5.930
5.960
5.820
5.860
21,990
-0.08(-1.35%)
Sep 25, 2015
5.940
6.000
5.800
5.940
17,124
+0.08(+1.37%)
Sep 24, 2015
5.860
5.930
5.840
5.860
19,931
-0.12(-2.01%)
Sep 23, 2015
5.760
6.000
5.760
5.980
27,931
+0.13(+2.22%)
Sep 22, 2015
5.830
5.980
5.820
5.850
15,155
-0.10(-1.68%)
Sep 21, 2015
5.850
5.990
5.840
5.950
13,350
+0.09(+1.54%)
Sep 18, 2015
5.920
6.120
5.820
5.860
32,287
-0.12(-2.01%)
Sep 17, 2015
6.200
6.200
5.950
5.980
17,372
-0.19(-3.08%)
Sep 16, 2015
6.060
6.220
6.030
6.170
12,668
+0.13(+2.15%)
Sep 15, 2015
5.900
6.090
5.820
6.040
6,950
+0.03(+0.50%)
Sep 14, 2015
6.080
6.080
5.820
6.010
10,337
+0.07(+1.18%)
Sep 11, 2015
5.880
6.070
5.880
5.940
19,748
-0.06(-1.00%)
Sep 10, 2015
5.940
6.070
5.910
6.000
12,827
+0.06(+1.01%)
Sep 09, 2015
5.890
5.995
5.870
5.940
24,881
+0.06(+1.02%)
Sep 08, 2015
5.820
5.950
5.820
5.880
81,029
-0.04(-0.68%)
Sep 04, 2015
5.920
5.920
5.920
5.920
12,500
-0.01(-0.17%)
Sep 03, 2015
5.980
5.980
5.850
5.930
7,574
+0.01(+0.17%)
Sep 02, 2015
5.800
5.950
5.800
5.920
32,207
+0.06(+1.02%)
Sep 01, 2015
5.780
5.860
5.745
5.860
10,896
+0.04(+0.69%)
Aug 31, 2015
5.670
5.990
5.610
5.820
40,062
+0.17(+3.01%)
Aug 28, 2015
5.820
5.840
5.600
5.650
44,944
-0.10(-1.74%)
Aug 27, 2015
5.940
6.000
5.690
5.750
45,868
-0.10(-1.71%)
Aug 26, 2015
5.970
5.990
5.730
5.850
46,245
-0.08(-1.35%)
Aug 25, 2015
5.780
6.100
5.780
5.930
18,796
+0.14(+2.42%)
Aug 24, 2015
5.990
6.200
5.700
5.790
43,625
-0.23(-3.82%)
Aug 21, 2015
6.100
6.160
6.020
6.020
9,939
-0.14(-2.27%)
Aug 20, 2015
6.290
6.300
6.150
6.160
16,533
-0.22(-3.45%)
Aug 19, 2015
6.290
6.390
6.280
6.380
19,011
+0.02(+0.31%)
Aug 18, 2015
6.340
6.390
6.290
6.360
24,769
+0.06(+0.95%)
Aug 17, 2015
6.350
6.420
6.260
6.300
46,351
-0.05(-0.79%)
Aug 14, 2015
6.350
6.400
6.280
6.350
11,655
-0.02(-0.31%)
Aug 13, 2015
6.250
6.400
6.200
6.370
65,896
+0.12(+1.92%)
Aug 12, 2015
6.270
6.390
6.142
6.250
29,539
-0.07(-1.11%)
Aug 11, 2015
6.500
6.500
6.310
6.320
27,931
-0.20(-3.07%)
Aug 10, 2015
6.530
6.590
6.420
6.520
30,972
+0.02(+0.31%)
Aug 07, 2015
6.300
6.540
6.300
6.500
50,309
+0.46(+7.62%)
Aug 06, 2015
6.050
6.160
5.995
6.040
22,356
-0.11(-1.79%)
Aug 05, 2015
6.290
6.290
6.100
6.150
52,131
-0.08(-1.28%)
Aug 04, 2015
6.240
6.300
6.200
6.230
45,271
-0.03(-0.48%)
Aug 03, 2015
6.110
6.290
6.110
6.260
33,316
+0.08(+1.29%)
Jul 31, 2015
6.170
6.239
6.010
6.180
53,929
+0.01(+0.16%)
Jul 30, 2015
6.150
6.250
6.000
6.170
23,344
-0.04(-0.64%)
Jul 29, 2015
6.280
6.370
6.080
6.210
91,218
-0.05(-0.80%)
Jul 28, 2015
6.390
6.390
6.210
6.260
13,349
-0.09(-1.42%)
Jul 27, 2015
6.430
6.480
6.230
6.350
24,224
-0.15(-2.31%)
Jul 24, 2015
6.480
6.790
6.310
6.500
28,572
+0.05(+0.78%)
Jul 23, 2015
6.550
6.640
6.420
6.450
14,440
-0.10(-1.53%)
Jul 22, 2015
6.590
6.720
6.510
6.550
11,494
-0.02(-0.30%)
Jul 21, 2015
6.580
6.740
6.550
6.570
37,603
-0.01(-0.15%)
Jul 20, 2015
6.770
6.830
6.520
6.580
51,912
-0.15(-2.23%)
Jul 17, 2015
6.900
6.905
6.700
6.730
41,796
-0.14(-2.04%)
Jul 16, 2015
6.760
7.000
6.660
6.870
46,843
+0.11(+1.63%)
Jul 15, 2015
6.730
6.770
6.680
6.760
29,946
-0.04(-0.59%)
Jul 14, 2015
6.600
6.800
6.600
6.800
27,581
+0.20(+3.03%)
Jul 13, 2015
6.470
6.660
6.430
6.600
23,529
+0.10(+1.54%)
Jul 10, 2015
6.630
6.630
6.500
6.500
13,075
-0.01(-0.15%)
Jul 09, 2015
6.500
6.730
6.500
6.510
20,663
+0.01(+0.15%)
Jul 08, 2015
6.700
6.700
6.400
6.500
30,570
-0.30(-4.41%)
Jul 07, 2015
6.830
7.000
6.650
6.800
33,818
-0.23(-3.27%)
Jul 06, 2015
6.370
7.070
6.310
7.030
73,266
+0.56(+8.66%)
Jul 02, 2015
6.330
6.470
6.470
6.470
36,000
+0.12(+1.89%)
Jul 01, 2015
6.280
6.400
6.260
6.350
34,996
+0.05(+0.79%)
Jun 30, 2015
6.230
6.300
6.170
6.300
12,054
+0.17(+2.77%)
Jun 29, 2015
6.400
6.400
6.040
6.130
15,013
-0.27(-4.22%)
Jun 26, 2015
6.400
6.400
6.300
6.400
19,149
+0.01(+0.16%)
Jun 25, 2015
6.400
6.450
6.343
6.390
54,431
+0.05(+0.79%)
Jun 24, 2015
6.160
6.350
6.159
6.340
14,592
+0.15(+2.42%)
Jun 23, 2015
6.100
6.200
6.060
6.190
18,302
+0.06(+0.98%)
Jun 22, 2015
6.200
6.200
6.101
6.130
12,364
-0.12(-1.92%)
Jun 19, 2015
6.175
6.250
6.075
6.250
20,161
+0.08(+1.30%)
Jun 18, 2015
6.040
6.200
6.010
6.170
15,989
+0.14(+2.32%)
Jun 17, 2015
6.060
6.120
5.990
6.030
12,232
-0.06(-0.99%)
Jun 16, 2015
6.011
6.140
6.011
6.090
13,252
+0.06(+1.00%)
Jun 15, 2015
6.220
6.220
5.900
6.030
82,159
-0.27(-4.29%)
Jun 12, 2015
6.340
6.390
6.270
6.300
12,123
-0.03(-0.47%)
Jun 11, 2015
6.360
6.370
6.230
6.330
54,444
-0.03(-0.47%)
Jun 10, 2015
6.380
6.400
6.330
6.360
53,778
-0.03(-0.47%)
Jun 09, 2015
6.350
6.400
6.240
6.390
44,898
+0.01(+0.16%)
Jun 08, 2015
6.310
6.400
6.300
6.380
40,788
+0.00(+0.00%)
Jun 05, 2015
6.230
6.390
6.230
6.380
30,258
+0.16(+2.57%)
Jun 04, 2015
6.190
6.250
6.140
6.220
8,545
+0.00(+0.00%)
Jun 03, 2015
6.050
6.220
6.030
6.220
24,930
+0.09(+1.47%)
Jun 02, 2015
6.090
6.220
6.090
6.130
16,647
-0.01(-0.16%)
Jun 01, 2015
6.130
6.210
5.990
6.140
22,631
+0.03(+0.49%)
May 29, 2015
6.120
6.150
6.090
6.110
24,494
-0.07(-1.13%)
May 28, 2015
6.280
6.340
6.010
6.180
53,544
-0.16(-2.52%)
May 27, 2015
6.220
6.350
6.100
6.340
45,890
+0.10(+1.60%)
May 26, 2015
6.010
6.270
5.910
6.240
63,206
+0.11(+1.79%)
May 22, 2015
6.020
6.130
6.130
6.130
31,400
+0.03(+0.49%)
May 21, 2015
6.010
6.120
5.890
6.100
50,339
+0.07(+1.16%)
May 20, 2015
5.920
6.050
5.810
6.030
82,855
+0.17(+2.90%)
May 19, 2015
5.990
5.990
5.790
5.860
50,039
-0.08(-1.35%)
May 18, 2015
6.120
6.120
5.810
5.940
59,647
-0.01(-0.17%)
May 15, 2015
6.000
6.100
5.950
5.950
32,702
-0.01(-0.17%)
May 14, 2015
6.070
6.080
5.920
5.960
55,347
-0.07(-1.16%)
May 13, 2015
6.120
6.145
5.850
6.030
94,765
-0.11(-1.79%)
May 12, 2015
6.050
6.140
6.020
6.140
64,956
+0.07(+1.15%)
May 11, 2015
6.000
6.100
5.910
6.070
39,779
+0.06(+1.00%)
May 08, 2015
6.000
6.010
5.320
6.010
524,705
+0.06(+1.01%)
May 07, 2015
5.560
5.950
5.530
5.950
58,488
+0.26(+4.57%)
May 06, 2015
5.720
5.830
5.440
5.690
75,280
-0.06(-1.04%)
May 05, 2015
5.610
5.750
5.600
5.750
56,410
+0.13(+2.31%)
May 04, 2015
5.610
5.650
5.580
5.620
11,315
+0.04(+0.72%)
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.