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
Cambium Networks Corp
(NQ:
CMBM
)
3.250
-0.020 (-0.61%)
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, 2020
6.050
6.053
5.680
5.730
18,553
-0.32(-5.29%)
Apr 29, 2020
5.910
6.050
5.800
6.050
11,830
+0.45(+8.04%)
Apr 28, 2020
6.050
6.050
5.420
5.600
15,483
-0.28(-4.76%)
Apr 27, 2020
5.500
6.150
5.500
5.880
9,919
+0.31(+5.57%)
Apr 24, 2020
5.570
5.570
5.570
5.570
2,000
-0.05(-0.89%)
Apr 23, 2020
5.750
5.960
5.500
5.620
6,177
-0.18(-3.10%)
Apr 22, 2020
5.450
6.180
5.450
5.800
6,933
+0.43(+8.01%)
Apr 21, 2020
5.440
5.680
4.740
5.370
35,787
-0.31(-5.46%)
Apr 20, 2020
5.810
6.150
5.430
5.680
44,882
-0.01(-0.18%)
Apr 17, 2020
5.660
6.140
5.660
5.690
6,700
-0.02(-0.35%)
Apr 16, 2020
5.800
5.890
5.271
5.710
13,167
-0.14(-2.39%)
Apr 15, 2020
5.680
5.910
5.500
5.850
14,049
-0.07(-1.18%)
Apr 14, 2020
6.090
6.090
5.890
5.920
7,397
+0.10(+1.72%)
Apr 13, 2020
6.000
6.090
5.670
5.820
7,027
-0.10(-1.69%)
Apr 09, 2020
6.150
6.150
5.850
5.920
8,400
-0.23(-3.74%)
Apr 08, 2020
6.170
6.170
5.984
6.150
8,500
+0.14(+2.33%)
Apr 07, 2020
6.610
6.610
5.350
6.010
15,036
-0.26(-4.15%)
Apr 06, 2020
6.390
6.430
6.100
6.270
16,007
+0.27(+4.50%)
Apr 03, 2020
4.980
6.000
4.980
6.000
12,200
+0.76(+14.50%)
Apr 02, 2020
5.100
5.240
4.650
5.240
11,382
+0.27(+5.43%)
Apr 01, 2020
5.530
5.530
4.910
4.970
59,481
-0.63(-11.25%)
Mar 31, 2020
5.150
5.600
5.010
5.600
15,678
+0.55(+10.89%)
Mar 30, 2020
5.120
5.210
4.950
5.050
13,266
+0.05(+1.00%)
Mar 27, 2020
5.441
5.441
5.000
5.000
10,600
-0.26(-4.94%)
Mar 26, 2020
5.070
5.270
5.050
5.260
11,940
+0.25(+4.99%)
Mar 25, 2020
6.094
6.094
5.010
5.010
20,288
-0.44(-8.07%)
Mar 24, 2020
5.490
5.490
4.915
5.450
25,311
+0.09(+1.68%)
Mar 23, 2020
5.000
5.360
5.000
5.360
16,062
+0.26(+5.10%)
Mar 20, 2020
5.300
5.870
4.500
5.100
90,900
-0.18(-3.41%)
Mar 19, 2020
4.880
5.280
4.580
5.280
27,558
+0.75(+16.56%)
Mar 18, 2020
4.240
4.830
4.100
4.530
10,083
+0.05(+1.12%)
Mar 17, 2020
4.000
4.480
3.900
4.480
28,127
+0.57(+14.58%)
Mar 16, 2020
4.000
4.130
3.600
3.910
24,124
-0.59(-13.11%)
Mar 13, 2020
4.310
4.500
3.775
4.500
42,000
+0.26(+6.13%)
Mar 12, 2020
4.470
4.500
4.190
4.240
27,467
-0.42(-9.01%)
Mar 11, 2020
4.640
4.740
4.560
4.660
29,823
-0.20(-4.12%)
Mar 10, 2020
5.050
5.120
4.450
4.860
51,127
-0.31(-6.00%)
Mar 09, 2020
5.320
5.850
5.050
5.170
19,353
-0.51(-8.98%)
Mar 06, 2020
5.640
5.755
5.280
5.680
38,700
-0.18(-3.07%)
Mar 05, 2020
5.880
5.990
5.710
5.860
11,813
-0.14(-2.33%)
Mar 04, 2020
6.050
6.090
5.900
6.000
362,591
-0.04(-0.66%)
Mar 03, 2020
6.200
6.250
6.000
6.040
14,680
-0.09(-1.47%)
Mar 02, 2020
6.160
6.230
6.000
6.130
36,568
-0.12(-1.92%)
Feb 28, 2020
6.200
6.315
6.100
6.250
126,700
+0.07(+1.13%)
Feb 27, 2020
6.180
6.460
6.030
6.180
30,214
+0.05(+0.82%)
Feb 26, 2020
6.120
6.440
6.050
6.130
34,713
-0.07(-1.13%)
Feb 25, 2020
6.280
6.320
6.010
6.200
35,172
-0.08(-1.27%)
Feb 24, 2020
6.120
6.455
6.050
6.280
20,473
-0.24(-3.68%)
Feb 21, 2020
6.550
6.570
6.435
6.520
15,700
+0.08(+1.24%)
Feb 20, 2020
6.754
6.754
6.360
6.440
11,808
+0.03(+0.47%)
Feb 19, 2020
6.430
6.520
6.350
6.410
22,678
+0.15(+2.40%)
Feb 18, 2020
6.220
6.260
6.100
6.260
8,421
+0.09(+1.46%)
Feb 14, 2020
6.340
6.340
6.090
6.170
37,400
-0.09(-1.44%)
Feb 13, 2020
6.180
6.450
6.090
6.260
55,433
+0.06(+0.97%)
Feb 12, 2020
6.590
6.769
6.100
6.200
164,767
-0.45(-6.77%)
Feb 11, 2020
6.970
7.000
5.810
6.650
66,749
-0.50(-6.99%)
Feb 10, 2020
7.240
7.487
6.950
7.150
15,073
+0.07(+0.99%)
Feb 07, 2020
7.280
7.600
6.970
7.080
27,000
-0.20(-2.75%)
Feb 06, 2020
7.090
7.330
7.000
7.280
19,514
+0.12(+1.68%)
Feb 05, 2020
7.150
7.590
7.000
7.160
25,056
-0.06(-0.83%)
Feb 04, 2020
7.100
7.340
6.860
7.220
20,718
+0.20(+2.85%)
Feb 03, 2020
6.820
7.540
6.650
7.020
29,018
+0.11(+1.59%)
Jan 31, 2020
6.760
7.130
6.760
6.910
15,000
+0.17(+2.52%)
Jan 30, 2020
7.450
7.595
6.670
6.740
35,419
-0.52(-7.16%)
Jan 29, 2020
7.770
7.830
7.255
7.260
24,522
-0.52(-6.68%)
Jan 28, 2020
8.160
8.300
7.550
7.780
24,474
-0.27(-3.35%)
Jan 27, 2020
8.120
8.390
8.050
8.050
21,827
-0.09(-1.11%)
Jan 24, 2020
8.400
8.450
8.050
8.140
11,600
-0.30(-3.55%)
Jan 23, 2020
8.340
8.660
8.240
8.440
17,125
+0.03(+0.36%)
Jan 22, 2020
8.600
8.800
8.240
8.410
21,976
-0.12(-1.41%)
Jan 21, 2020
8.700
9.240
8.500
8.530
31,306
-0.01(-0.12%)
Jan 17, 2020
8.880
9.229
8.540
8.540
25,700
-0.27(-3.06%)
Jan 16, 2020
8.990
9.140
8.710
8.810
19,837
-0.17(-1.89%)
Jan 15, 2020
9.090
9.290
8.650
8.980
33,507
-0.06(-0.66%)
Jan 14, 2020
9.070
9.090
8.850
9.040
14,864
-0.03(-0.33%)
Jan 13, 2020
9.170
9.300
8.850
9.070
66,416
-0.09(-0.98%)
Jan 10, 2020
8.960
9.400
8.680
9.160
34,700
+0.25(+2.81%)
Jan 09, 2020
9.170
9.500
8.830
8.910
35,950
-0.20(-2.20%)
Jan 08, 2020
8.890
9.240
8.690
9.110
52,625
+0.18(+2.02%)
Jan 07, 2020
8.640
9.000
8.210
8.930
33,311
+0.10(+1.13%)
Jan 06, 2020
8.840
8.998
8.660
8.830
14,872
+0.02(+0.23%)
Jan 03, 2020
9.000
9.000
8.710
8.810
18,100
-0.19(-2.11%)
Jan 02, 2020
8.880
9.155
8.685
9.000
32,418
+0.26(+2.97%)
Dec 31, 2019
7.930
8.900
7.930
8.740
64,100
+0.88(+11.20%)
Dec 30, 2019
7.730
8.110
7.710
7.860
31,383
+0.01(+0.13%)
Dec 27, 2019
7.770
7.850
7.650
7.850
22,300
+0.09(+1.16%)
Dec 26, 2019
7.940
7.970
7.450
7.760
51,480
-0.24(-3.00%)
Dec 24, 2019
7.700
8.000
7.660
8.000
8,900
+0.29(+3.76%)
Dec 23, 2019
6.850
8.270
6.790
7.710
97,998
+0.80(+11.58%)
Dec 20, 2019
6.500
7.250
6.340
6.910
104,700
+0.43(+6.64%)
Dec 19, 2019
6.430
6.630
6.300
6.480
21,592
+0.14(+2.21%)
Dec 18, 2019
6.270
6.520
6.190
6.340
27,007
+0.01(+0.16%)
Dec 17, 2019
6.210
6.450
6.101
6.330
15,120
+0.16(+2.59%)
Dec 16, 2019
6.150
6.407
6.150
6.170
34,243
-0.04(-0.64%)
Dec 13, 2019
6.110
6.460
6.110
6.210
79,900
+0.10(+1.64%)
Dec 12, 2019
6.060
6.240
5.780
6.110
33,900
+0.34(+5.89%)
Dec 11, 2019
6.000
6.000
5.750
5.770
32,957
-0.21(-3.51%)
Dec 10, 2019
6.110
6.810
5.920
5.980
16,281
-0.03(-0.50%)
Dec 09, 2019
6.080
6.284
5.920
6.010
35,498
+0.03(+0.50%)
Dec 06, 2019
6.560
6.647
5.840
5.980
69,600
-0.63(-9.53%)
Dec 05, 2019
6.790
7.032
6.600
6.610
13,979
-0.16(-2.36%)
Dec 04, 2019
7.030
7.030
6.750
6.770
6,088
-0.24(-3.42%)
Dec 03, 2019
7.270
7.310
7.000
7.010
9,806
-0.34(-4.63%)
Dec 02, 2019
7.400
7.500
7.250
7.350
23,322
+0.10(+1.38%)
Nov 29, 2019
7.220
7.380
7.220
7.250
3,400
+0.12(+1.68%)
Nov 27, 2019
6.720
7.400
6.500
7.130
54,800
+0.43(+6.42%)
Nov 26, 2019
7.230
7.240
6.620
6.700
26,726
-0.51(-7.07%)
Nov 25, 2019
6.780
7.390
6.680
7.210
39,369
+0.55(+8.26%)
Nov 22, 2019
6.790
7.180
6.600
6.660
30,200
-0.21(-3.06%)
Nov 21, 2019
7.050
7.245
6.740
6.870
202,639
-0.11(-1.58%)
Nov 20, 2019
7.100
7.130
6.579
6.980
39,051
-0.12(-1.69%)
Nov 19, 2019
7.210
7.450
6.880
7.100
22,929
-0.05(-0.70%)
Nov 18, 2019
7.130
7.450
6.950
7.150
32,384
-0.02(-0.28%)
Nov 15, 2019
6.990
7.690
6.940
7.170
62,700
+0.25(+3.61%)
Nov 14, 2019
7.050
7.590
6.814
6.920
29,368
-0.20(-2.81%)
Nov 13, 2019
7.390
7.446
7.040
7.120
11,597
-0.24(-3.26%)
Nov 12, 2019
7.890
8.290
7.250
7.360
64,753
-0.37(-4.79%)
Nov 11, 2019
7.260
8.120
7.260
7.730
33,720
+0.47(+6.47%)
Nov 08, 2019
8.000
8.000
7.080
7.260
90,500
-1.38(-15.97%)
Nov 07, 2019
8.800
8.850
8.510
8.640
43,355
-0.05(-0.58%)
Nov 06, 2019
8.510
8.710
8.380
8.690
5,810
+0.01(+0.12%)
Nov 05, 2019
8.490
8.720
8.490
8.680
17,097
+0.23(+2.72%)
Nov 04, 2019
8.640
8.640
8.390
8.450
17,375
-0.22(-2.54%)
Nov 01, 2019
8.780
8.790
8.500
8.670
34,800
-0.09(-1.03%)
Oct 31, 2019
8.790
8.950
8.350
8.760
33,750
-0.07(-0.79%)
Oct 30, 2019
8.850
8.900
8.665
8.830
9,088
-0.02(-0.23%)
Oct 29, 2019
8.720
8.850
8.135
8.850
7,373
+0.13(+1.49%)
Oct 28, 2019
8.840
8.910
8.585
8.720
10,681
-0.10(-1.13%)
Oct 25, 2019
8.780
8.900
8.600
8.820
12,800
+0.02(+0.23%)
Oct 24, 2019
8.760
8.970
8.650
8.800
29,505
+0.06(+0.69%)
Oct 23, 2019
8.680
8.980
8.600
8.740
16,098
+0.10(+1.16%)
Oct 22, 2019
8.780
8.780
8.360
8.640
19,946
-0.23(-2.59%)
Oct 21, 2019
8.710
9.000
8.470
8.870
25,959
+0.24(+2.78%)
Oct 18, 2019
8.750
8.840
8.505
8.630
16,300
-0.14(-1.60%)
Oct 17, 2019
8.750
8.880
8.400
8.770
37,934
+0.08(+0.92%)
Oct 16, 2019
8.460
8.700
8.380
8.690
22,652
+0.07(+0.81%)
Oct 15, 2019
8.370
8.700
8.270
8.620
53,969
+0.30(+3.61%)
Oct 14, 2019
8.360
8.390
8.000
8.320
33,460
-0.04(-0.48%)
Oct 11, 2019
8.370
8.690
8.250
8.360
35,900
+0.09(+1.09%)
Oct 10, 2019
8.840
8.880
8.213
8.270
55,848
-0.58(-6.55%)
Oct 09, 2019
8.910
9.270
8.750
8.850
31,130
-0.01(-0.11%)
Oct 08, 2019
9.060
9.085
8.795
8.860
41,590
-0.27(-2.96%)
Oct 07, 2019
9.220
9.450
9.060
9.130
46,477
-0.11(-1.19%)
Oct 04, 2019
9.170
9.300
9.040
9.240
41,300
+0.06(+0.65%)
Oct 03, 2019
9.270
9.450
9.150
9.180
28,242
+0.00(+0.00%)
Oct 02, 2019
9.280
9.346
9.100
9.180
72,137
-0.17(-1.82%)
Oct 01, 2019
9.950
9.960
9.250
9.350
50,407
-0.35(-3.61%)
Sep 30, 2019
9.260
9.980
9.250
9.700
62,036
+0.18(+1.89%)
Sep 27, 2019
9.770
9.980
9.460
9.520
15,200
-0.23(-2.36%)
Sep 26, 2019
9.680
9.960
9.505
9.750
17,453
-0.21(-2.11%)
Sep 25, 2019
9.390
10.15
9.370
9.960
80,240
+0.58(+6.18%)
Sep 24, 2019
9.600
9.750
9.290
9.380
85,426
-0.18(-1.88%)
Sep 23, 2019
9.830
10.25
9.500
9.560
66,951
-0.25(-2.55%)
Sep 20, 2019
10.79
10.90
9.810
9.810
434,100
-0.94(-8.74%)
Sep 19, 2019
10.64
11.10
9.800
10.75
79,815
+0.25(+2.38%)
Sep 18, 2019
10.61
11.21
10.49
10.50
64,302
-0.41(-3.76%)
Sep 17, 2019
10.22
11.38
10.14
10.91
52,307
+0.49(+4.70%)
Sep 16, 2019
10.80
10.80
10.16
10.42
54,178
-0.46(-4.23%)
Sep 13, 2019
11.11
11.44
10.48
10.88
71,800
-0.19(-1.72%)
Sep 12, 2019
9.990
11.75
9.950
11.07
147,863
+1.05(+10.48%)
Sep 11, 2019
9.280
10.70
9.255
10.02
124,010
+0.64(+6.82%)
Sep 10, 2019
10.76
10.76
8.980
9.380
96,784
-1.32(-12.34%)
Sep 09, 2019
9.680
10.73
9.310
10.70
76,680
+1.20(+12.63%)
Sep 06, 2019
9.480
9.780
8.980
9.500
29,300
+0.17(+1.82%)
Sep 05, 2019
9.500
9.650
9.030
9.330
31,737
-0.07(-0.74%)
Sep 04, 2019
8.900
9.455
8.890
9.400
17,223
+0.62(+7.06%)
Sep 03, 2019
8.840
9.250
8.750
8.780
59,102
-0.21(-2.34%)
Aug 30, 2019
9.450
9.450
8.750
8.990
32,700
-0.40(-4.26%)
Aug 29, 2019
9.470
9.630
9.186
9.390
12,478
-0.05(-0.53%)
Aug 28, 2019
9.440
9.580
9.260
9.440
11,835
-0.10(-1.05%)
Aug 27, 2019
9.000
9.550
8.785
9.540
34,041
+0.50(+5.53%)
Aug 26, 2019
8.920
9.460
8.879
9.040
28,278
+0.12(+1.35%)
Aug 23, 2019
9.300
9.460
8.780
8.920
57,800
-0.28(-3.04%)
Aug 22, 2019
8.990
9.633
8.792
9.200
80,798
+0.20(+2.22%)
Aug 21, 2019
8.800
9.010
8.700
9.000
61,726
+0.15(+1.69%)
Aug 20, 2019
8.600
8.990
8.600
8.850
43,601
+0.16(+1.84%)
Aug 19, 2019
9.080
9.080
8.540
8.690
42,052
-0.29(-3.23%)
Aug 16, 2019
8.970
9.090
8.600
8.980
61,300
-0.02(-0.22%)
Aug 15, 2019
9.030
9.130
8.100
9.000
97,693
-0.14(-1.53%)
Aug 14, 2019
8.440
9.160
8.400
9.140
59,360
+0.63(+7.40%)
Aug 13, 2019
8.590
9.550
8.510
8.510
26,140
-0.09(-1.05%)
Aug 12, 2019
8.930
8.930
8.540
8.600
9,783
-0.28(-3.15%)
Aug 09, 2019
9.200
9.270
8.300
8.880
137,800
-0.42(-4.52%)
Aug 08, 2019
9.550
9.560
9.095
9.300
38,566
-0.04(-0.43%)
Aug 07, 2019
9.110
9.500
8.815
9.340
37,374
-0.09(-0.95%)
Aug 06, 2019
9.450
9.690
9.160
9.430
26,864
+0.02(+0.21%)
Aug 05, 2019
9.650
9.650
9.200
9.410
25,627
-0.29(-2.99%)
Aug 02, 2019
9.670
9.700
9.500
9.700
26,100
+0.06(+0.62%)
Aug 01, 2019
9.560
9.730
9.500
9.640
12,252
+0.03(+0.31%)
Jul 31, 2019
9.690
9.970
9.540
9.610
35,013
-0.08(-0.83%)
Jul 30, 2019
9.770
10.05
9.510
9.690
55,413
-0.08(-0.82%)
Jul 29, 2019
10.00
10.00
9.610
9.770
34,109
-0.21(-2.10%)
Jul 26, 2019
10.21
10.28
9.810
9.980
57,100
-0.27(-2.63%)
Jul 25, 2019
9.700
10.38
9.670
10.25
185,149
+0.47(+4.81%)
Jul 24, 2019
9.950
9.950
9.510
9.780
165,754
-0.17(-1.71%)
Jul 23, 2019
9.910
10.00
9.345
9.950
143,100
+0.02(+0.20%)
Jul 22, 2019
10.24
10.75
9.580
9.930
200,039
-0.52(-4.98%)
Jul 19, 2019
10.10
10.45
9.600
10.45
139,800
+0.25(+2.45%)
Jul 18, 2019
9.850
10.26
9.135
10.20
61,664
+0.33(+3.34%)
Jul 17, 2019
9.970
10.01
9.620
9.870
59,264
-0.10(-1.00%)
Jul 16, 2019
9.900
10.00
9.415
9.970
123,772
+0.03(+0.30%)
Jul 15, 2019
9.390
9.950
9.135
9.940
86,712
+0.59(+6.31%)
Jul 12, 2019
9.350
9.430
9.075
9.350
28,700
+0.04(+0.43%)
Jul 11, 2019
8.930
9.360
8.700
9.310
95,238
+0.37(+4.14%)
Jul 10, 2019
9.150
9.150
8.700
8.940
137,788
-0.25(-2.72%)
Jul 09, 2019
8.320
9.190
8.041
9.190
106,145
+0.07(+0.77%)
Jul 08, 2019
9.340
9.340
8.750
9.120
96,300
-0.35(-3.70%)
Jul 05, 2019
9.480
9.480
9.090
9.470
92,100
-0.01(-0.11%)
Jul 03, 2019
9.620
9.633
9.280
9.480
173,400
-0.17(-1.76%)
Jul 02, 2019
9.710
9.790
9.350
9.650
362,516
-0.05(-0.52%)
Jul 01, 2019
9.710
10.50
9.300
9.700
339,739
+0.11(+1.15%)
Jun 28, 2019
9.490
9.670
8.500
9.590
472,200
+0.09(+0.95%)
Jun 27, 2019
9.680
9.850
9.320
9.500
369,964
-0.20(-2.06%)
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.