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
Rocky MT Chocolate
(NQ:
RMCF
)
2.800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2019
9.342
9.380
9.219
9.323
12,090
-0.01(-0.15%)
Apr 29, 2019
9.200
9.380
9.152
9.337
14,687
+0.10(+1.11%)
Apr 26, 2019
9.133
9.238
9.058
9.235
21,742
+0.12(+1.33%)
Apr 25, 2019
9.001
9.149
9.001
9.114
48,281
+0.15(+1.68%)
Apr 24, 2019
9.190
9.201
8.963
8.963
12,642
-0.26(-2.77%)
Apr 23, 2019
9.162
9.219
9.075
9.219
2,462
+0.04(+0.41%)
Apr 22, 2019
9.171
9.257
9.072
9.181
146,712
+0.09(+0.94%)
Apr 18, 2019
9.039
9.280
8.991
9.096
33,247
+0.00(+0.00%)
Apr 17, 2019
9.209
9.209
8.972
9.096
55,350
-0.05(-0.52%)
Apr 16, 2019
9.039
9.174
8.963
9.143
59,827
+0.05(+0.52%)
Apr 15, 2019
8.887
9.199
8.818
9.096
88,282
+0.21(+2.35%)
Apr 12, 2019
8.764
8.887
8.764
8.887
7,915
+0.11(+1.30%)
Apr 11, 2019
8.786
8.786
8.717
8.773
19,835
+0.06(+0.65%)
Apr 10, 2019
8.717
8.849
8.717
8.717
7,633
+0.00(+0.00%)
Apr 09, 2019
8.764
8.906
8.717
8.717
8,311
-0.03(-0.33%)
Apr 08, 2019
8.868
8.868
8.730
8.745
4,984
-0.14(-1.60%)
Apr 05, 2019
8.887
8.887
8.735
8.887
4,116
+0.17(+1.96%)
Apr 04, 2019
8.840
8.868
8.717
8.717
16,264
-0.10(-1.12%)
Apr 03, 2019
8.773
8.840
8.717
8.815
48,781
+0.10(+1.13%)
Apr 02, 2019
8.669
8.878
8.669
8.717
14,186
-0.01(-0.16%)
Apr 01, 2019
8.745
8.859
8.717
8.731
34,075
+0.18(+2.16%)
Mar 29, 2019
8.669
8.716
8.541
8.546
3,694
-0.17(-1.96%)
Mar 28, 2019
8.745
8.745
8.698
8.717
5,055
-0.03(-0.32%)
Mar 27, 2019
8.669
8.745
8.527
8.745
28,606
+0.22(+2.56%)
Mar 26, 2019
8.707
8.707
8.527
8.527
10,463
+0.00(+0.00%)
Mar 25, 2019
8.527
8.767
8.527
8.527
11,267
+0.00(+0.00%)
Mar 22, 2019
8.432
8.669
8.375
8.527
1,794
+0.00(+0.00%)
Mar 21, 2019
8.480
8.764
8.395
8.527
7,911
-0.05(-0.55%)
Mar 20, 2019
8.574
8.754
8.338
8.574
22,030
-0.06(-0.72%)
Mar 19, 2019
8.660
8.707
8.636
8.636
10,873
-0.04(-0.50%)
Mar 18, 2019
8.830
8.849
8.645
8.680
5,653
-0.09(-1.07%)
Mar 15, 2019
8.669
8.829
8.655
8.773
41,163
+0.20(+2.32%)
Mar 14, 2019
8.622
8.681
8.375
8.574
19,647
-0.22(-2.48%)
Mar 13, 2019
8.783
8.915
8.783
8.792
9,725
+0.02(+0.22%)
Mar 12, 2019
8.546
8.773
8.527
8.773
14,923
+0.02(+0.22%)
Mar 11, 2019
8.631
8.754
8.385
8.754
10,551
+0.27(+3.13%)
Mar 08, 2019
8.584
8.605
8.262
8.489
21,637
-0.20(-2.29%)
Mar 07, 2019
8.546
8.688
8.328
8.688
11,553
-0.03(-0.33%)
Mar 06, 2019
8.546
8.754
8.290
8.717
17,101
+0.12(+1.43%)
Mar 05, 2019
8.622
8.950
8.527
8.593
16,910
-0.03(-0.33%)
Mar 04, 2019
8.859
8.859
8.612
8.622
20,734
-0.22(-2.47%)
Mar 01, 2019
8.905
8.905
8.681
8.840
9,514
-0.03(-0.32%)
Feb 28, 2019
8.727
8.868
8.699
8.868
16,596
+0.12(+1.32%)
Feb 27, 2019
8.765
8.858
8.699
8.753
12,466
-0.09(-0.99%)
Feb 26, 2019
8.699
8.840
8.484
8.840
9,442
+0.19(+2.16%)
Feb 25, 2019
8.466
8.699
8.450
8.653
6,944
+0.14(+1.65%)
Feb 22, 2019
8.517
8.604
8.451
8.512
6,734
-0.06(-0.74%)
Feb 21, 2019
8.456
8.576
8.353
8.576
7,241
+0.08(+0.97%)
Feb 20, 2019
8.503
8.653
8.335
8.494
9,546
+0.00(+0.00%)
Feb 19, 2019
8.409
8.653
8.123
8.493
15,753
+0.07(+0.89%)
Feb 15, 2019
8.185
8.512
7.951
8.419
15,607
+0.33(+4.05%)
Feb 14, 2019
8.129
8.419
8.091
8.091
7,288
-0.03(-0.35%)
Feb 13, 2019
8.129
8.176
8.110
8.119
5,469
+0.05(+0.61%)
Feb 12, 2019
8.157
8.157
8.045
8.070
9,744
-0.02(-0.26%)
Feb 11, 2019
7.960
8.128
7.942
8.091
9,083
+0.14(+1.76%)
Feb 08, 2019
7.858
8.073
7.858
7.951
3,100
-0.06(-0.70%)
Feb 07, 2019
8.091
8.091
7.959
8.007
3,602
-0.06(-0.70%)
Feb 06, 2019
7.991
8.220
7.984
8.063
2,464
+0.07(+0.94%)
Feb 05, 2019
8.017
8.077
7.988
7.988
7,740
-0.01(-0.12%)
Feb 04, 2019
7.858
8.026
7.823
7.998
4,302
+0.14(+1.79%)
Feb 01, 2019
7.951
8.017
7.801
7.858
7,162
-0.19(-2.33%)
Jan 31, 2019
7.895
8.045
7.764
8.045
5,536
+0.22(+2.87%)
Jan 30, 2019
7.979
8.045
7.820
7.820
6,850
-0.14(-1.76%)
Jan 29, 2019
8.035
8.045
7.960
7.960
2,973
+0.00(+0.00%)
Jan 28, 2019
8.045
8.157
7.951
7.960
1,844
-0.08(-1.05%)
Jan 25, 2019
7.970
8.073
7.960
8.045
7,269
+0.00(+0.00%)
Jan 24, 2019
7.932
8.143
7.727
8.045
19,350
+0.05(+0.58%)
Jan 23, 2019
8.110
8.110
7.876
7.998
8,109
-0.11(-1.38%)
Jan 22, 2019
7.867
8.129
7.815
8.110
5,473
+0.16(+2.00%)
Jan 18, 2019
7.727
7.998
7.727
7.951
10,476
+0.17(+2.16%)
Jan 17, 2019
7.951
8.118
7.783
7.783
4,696
-0.17(-2.12%)
Jan 16, 2019
7.895
8.119
7.745
7.951
9,416
+0.01(+0.12%)
Jan 15, 2019
7.829
7.942
7.703
7.942
11,511
+0.15(+1.92%)
Jan 14, 2019
7.960
7.960
7.717
7.792
5,950
-0.30(-3.70%)
Jan 11, 2019
8.204
8.325
7.970
8.091
38,699
-0.23(-2.81%)
Jan 10, 2019
8.325
8.512
8.241
8.325
8,948
-0.09(-1.11%)
Jan 09, 2019
8.344
8.469
8.207
8.419
7,822
+0.10(+1.24%)
Jan 08, 2019
8.091
8.363
8.006
8.316
17,267
+0.22(+2.77%)
Jan 07, 2019
8.148
8.307
8.073
8.091
10,698
-0.16(-1.98%)
Jan 04, 2019
7.942
8.255
7.758
8.255
33,674
+0.18(+2.26%)
Jan 03, 2019
8.063
8.073
7.951
8.073
2,471
+0.00(+0.00%)
Jan 02, 2019
7.858
8.073
7.717
8.073
9,056
+0.10(+1.29%)
Dec 31, 2018
7.960
8.063
7.881
7.970
23,625
-0.07(-0.93%)
Dec 28, 2018
7.680
8.045
7.680
8.045
21,808
+0.27(+3.49%)
Dec 27, 2018
7.858
8.119
7.773
7.773
38,470
-0.24(-3.03%)
Dec 26, 2018
7.998
8.082
7.858
8.017
15,953
+0.30(+3.88%)
Dec 24, 2018
7.867
8.222
7.717
7.717
28,008
-0.19(-2.37%)
Dec 21, 2018
7.876
7.942
7.708
7.904
65,318
+0.13(+1.68%)
Dec 20, 2018
7.923
8.014
7.740
7.773
32,231
-0.14(-1.83%)
Dec 19, 2018
7.998
8.035
7.717
7.918
26,475
+0.00(+0.06%)
Dec 18, 2018
8.045
8.232
7.727
7.914
16,007
-0.04(-0.47%)
Dec 17, 2018
7.727
8.045
7.727
7.951
24,057
+0.07(+0.95%)
Dec 14, 2018
7.717
7.876
7.717
7.876
28,543
+0.22(+2.93%)
Dec 13, 2018
7.764
7.764
7.652
7.652
17,127
-0.07(-0.87%)
Dec 12, 2018
7.820
7.829
7.717
7.719
10,657
-0.13(-1.65%)
Dec 11, 2018
7.848
7.942
7.647
7.848
9,172
+0.11(+1.45%)
Dec 10, 2018
7.717
7.942
7.483
7.736
18,893
-0.03(-0.36%)
Dec 07, 2018
7.811
7.848
7.446
7.764
11,759
-0.05(-0.60%)
Dec 06, 2018
7.586
7.811
7.558
7.811
19,022
+0.07(+0.97%)
Dec 04, 2018
7.750
7.750
7.483
7.736
18,280
+0.23(+3.12%)
Dec 03, 2018
7.624
7.803
7.437
7.502
27,547
-0.12(-1.60%)
Nov 30, 2018
7.811
8.007
7.624
7.624
12,080
-0.17(-2.18%)
Nov 29, 2018
7.764
8.213
7.670
7.793
16,466
+0.03(+0.38%)
Nov 28, 2018
7.465
7.777
7.465
7.764
18,197
+0.07(+0.97%)
Nov 27, 2018
7.577
7.699
7.465
7.689
13,145
+0.07(+0.86%)
Nov 26, 2018
7.839
7.904
7.534
7.624
12,611
-0.21(-2.63%)
Nov 23, 2018
7.914
7.970
7.558
7.829
5,772
-0.17(-2.11%)
Nov 21, 2018
7.998
7.998
7.998
0
+0.05(+0.59%)
Nov 20, 2018
7.933
8.008
7.660
7.951
15,064
+0.11(+1.41%)
Nov 19, 2018
7.988
8.117
7.840
7.840
6,998
-0.28(-3.41%)
Nov 16, 2018
7.840
8.117
7.840
8.117
14,527
+0.22(+2.80%)
Nov 15, 2018
7.610
7.896
7.518
7.896
26,831
+0.16(+2.03%)
Nov 14, 2018
7.453
7.748
7.379
7.739
37,450
+0.27(+3.58%)
Nov 13, 2018
7.481
7.481
7.379
7.471
22,597
+0.08(+1.12%)
Nov 12, 2018
7.554
7.619
7.388
7.388
9,594
-0.10(-1.35%)
Nov 09, 2018
7.628
7.748
7.388
7.490
39,787
-0.25(-3.22%)
Nov 08, 2018
7.435
7.749
7.435
7.739
14,820
+0.24(+3.20%)
Nov 07, 2018
7.702
7.702
7.435
7.499
14,096
-0.12(-1.57%)
Nov 06, 2018
7.527
7.942
7.499
7.619
24,064
+0.05(+0.61%)
Nov 05, 2018
7.518
7.702
7.499
7.573
13,673
-0.04(-0.48%)
Nov 02, 2018
7.693
7.693
7.490
7.610
12,250
-0.07(-0.87%)
Nov 01, 2018
7.610
8.200
7.564
7.677
21,670
+0.09(+1.19%)
Oct 31, 2018
8.170
8.170
7.564
7.587
10,886
-0.22(-2.77%)
Oct 30, 2018
7.619
8.190
7.619
7.803
4,898
+0.09(+1.19%)
Oct 29, 2018
7.665
8.115
7.647
7.711
7,304
+0.11(+1.46%)
Oct 26, 2018
7.693
8.126
7.490
7.601
10,190
-0.06(-0.84%)
Oct 25, 2018
8.006
8.093
7.490
7.665
74,020
-0.42(-5.25%)
Oct 24, 2018
8.541
8.569
8.089
8.089
14,709
-0.07(-0.90%)
Oct 23, 2018
8.348
8.385
8.117
8.163
22,314
-0.24(-2.82%)
Oct 22, 2018
8.827
8.927
8.385
8.400
21,435
-0.33(-3.83%)
Oct 19, 2018
8.763
8.855
8.689
8.735
7,372
-0.09(-1.04%)
Oct 18, 2018
8.825
8.846
8.763
8.827
3,161
+0.03(+0.31%)
Oct 17, 2018
8.911
8.911
8.800
8.800
4,624
+0.04(+0.42%)
Oct 16, 2018
8.975
8.984
8.763
8.763
34,924
-0.17(-1.86%)
Oct 15, 2018
9.003
9.039
8.856
8.929
12,788
-0.12(-1.33%)
Oct 12, 2018
9.206
9.206
9.039
9.049
23,959
-0.17(-1.80%)
Oct 11, 2018
9.187
9.261
9.178
9.215
5,894
+0.05(+0.50%)
Oct 10, 2018
9.274
9.316
9.169
9.169
18,524
-0.12(-1.29%)
Oct 09, 2018
9.252
9.298
9.178
9.289
15,423
-0.01(-0.10%)
Oct 08, 2018
9.261
9.298
9.261
9.298
888
+0.03(+0.30%)
Oct 05, 2018
9.261
9.316
9.224
9.270
5,854
-0.10(-1.07%)
Oct 04, 2018
9.436
9.436
9.261
9.371
3,320
+0.06(+0.68%)
Oct 03, 2018
9.316
9.408
9.261
9.307
13,389
-0.05(-0.49%)
Oct 02, 2018
9.372
9.419
9.353
9.353
10,367
-0.06(-0.63%)
Oct 01, 2018
9.436
9.501
9.362
9.412
3,390
-0.04(-0.45%)
Sep 28, 2018
9.510
9.510
9.427
9.455
1,626
+0.03(+0.29%)
Sep 27, 2018
9.408
9.491
9.408
9.427
1,977
+0.04(+0.39%)
Sep 26, 2018
9.510
9.510
9.362
9.390
12,610
-0.11(-1.14%)
Sep 25, 2018
9.547
9.621
9.418
9.498
10,659
-0.04(-0.46%)
Sep 24, 2018
9.482
9.584
9.467
9.542
5,284
-0.00(-0.05%)
Sep 21, 2018
9.501
9.547
9.408
9.547
5,420
-0.05(-0.48%)
Sep 20, 2018
9.316
9.621
9.316
9.593
9,830
+0.23(+2.46%)
Sep 19, 2018
9.362
9.501
9.316
9.362
10,795
+0.00(+0.00%)
Sep 18, 2018
9.390
9.501
9.362
9.362
2,672
-0.09(-0.98%)
Sep 17, 2018
9.399
9.566
9.362
9.455
11,363
+0.00(+0.00%)
Sep 14, 2018
9.676
9.676
9.455
9.455
6,613
-0.21(-2.19%)
Sep 13, 2018
9.547
9.676
9.501
9.667
3,063
-0.01(-0.10%)
Sep 12, 2018
9.621
9.676
9.556
9.676
2,766
+0.12(+1.25%)
Sep 11, 2018
9.572
9.610
9.547
9.556
4,462
-0.03(-0.31%)
Sep 10, 2018
9.556
9.685
9.556
9.586
4,495
-0.01(-0.08%)
Sep 07, 2018
9.528
9.657
9.528
9.593
6,721
+0.03(+0.27%)
Sep 06, 2018
9.519
9.648
9.519
9.567
7,547
+0.05(+0.58%)
Sep 05, 2018
9.503
9.517
9.444
9.512
2,088
-0.08(-0.84%)
Sep 04, 2018
9.418
9.593
9.335
9.593
21,095
+0.18(+1.96%)
Aug 31, 2018
9.408
9.408
9.408
0
-0.00(-0.01%)
Aug 30, 2018
9.346
9.467
9.326
9.409
8,590
+0.08(+0.89%)
Aug 29, 2018
9.354
9.380
9.299
9.326
9,311
-0.02(-0.20%)
Aug 28, 2018
9.299
9.471
9.299
9.345
18,305
+0.00(+0.00%)
Aug 27, 2018
9.253
9.481
9.253
9.345
13,570
+0.04(+0.39%)
Aug 24, 2018
9.436
9.472
9.308
9.308
15,027
-0.02(-0.21%)
Aug 23, 2018
9.299
9.381
9.299
9.328
8,331
+0.04(+0.40%)
Aug 22, 2018
9.384
9.398
9.263
9.291
5,209
-0.00(-0.04%)
Aug 21, 2018
9.326
9.363
9.208
9.294
11,882
+0.09(+0.94%)
Aug 20, 2018
9.345
9.399
9.181
9.208
24,416
-0.11(-1.22%)
Aug 17, 2018
9.289
9.345
9.289
9.322
6,691
+0.04(+0.41%)
Aug 16, 2018
9.326
9.336
9.209
9.283
11,189
+0.03(+0.32%)
Aug 15, 2018
9.427
9.427
9.210
9.253
18,678
-0.17(-1.84%)
Aug 14, 2018
9.602
9.618
9.390
9.427
6,217
-0.07(-0.76%)
Aug 13, 2018
9.500
9.699
9.475
9.500
4,201
-0.07(-0.71%)
Aug 10, 2018
9.709
9.709
9.481
9.568
6,252
-0.08(-0.86%)
Aug 09, 2018
9.518
9.651
9.518
9.651
1,741
+0.14(+1.50%)
Aug 08, 2018
9.472
9.837
9.472
9.509
11,063
+0.10(+1.07%)
Aug 07, 2018
9.299
9.413
9.299
9.408
6,053
+0.02(+0.19%)
Aug 06, 2018
9.281
9.573
9.171
9.390
40,536
+0.09(+0.98%)
Aug 03, 2018
9.281
9.481
9.281
9.299
15,246
+0.00(+0.00%)
Aug 02, 2018
9.408
9.527
9.299
9.299
36,528
-0.09(-0.97%)
Aug 01, 2018
9.436
9.436
9.381
9.390
11,760
+0.03(+0.29%)
Jul 31, 2018
9.363
9.390
9.345
9.363
29,881
-0.03(-0.29%)
Jul 30, 2018
9.472
9.481
9.389
9.390
21,446
-0.04(-0.39%)
Jul 27, 2018
9.345
9.427
9.345
9.427
32,577
+0.07(+0.78%)
Jul 26, 2018
9.408
9.436
9.354
9.354
15,711
-0.09(-0.92%)
Jul 25, 2018
9.345
9.554
9.345
9.440
7,708
+0.10(+1.02%)
Jul 24, 2018
9.445
9.445
9.345
9.345
19,485
-0.17(-1.82%)
Jul 23, 2018
9.390
9.677
9.390
9.518
7,371
+0.08(+0.89%)
Jul 20, 2018
9.709
9.971
9.390
9.434
30,753
-0.28(-2.84%)
Jul 19, 2018
9.627
10.03
9.627
9.709
21,955
+0.06(+0.66%)
Jul 18, 2018
9.892
9.983
9.627
9.645
19,200
-0.35(-3.47%)
Jul 17, 2018
9.983
10.06
9.983
9.992
1,051
-0.08(-0.81%)
Jul 16, 2018
10.03
10.07
10.03
10.07
9,806
-0.05(-0.45%)
Jul 13, 2018
9.992
10.12
9.992
10.12
3,964
+0.05(+0.54%)
Jul 12, 2018
9.946
10.16
9.946
10.06
9,380
-0.05(-0.45%)
Jul 11, 2018
10.03
10.12
10.03
10.11
17,678
+0.06(+0.64%)
Jul 10, 2018
10.18
10.27
10.03
10.05
20,663
-0.14(-1.34%)
Jul 09, 2018
10.38
10.38
10.12
10.18
7,858
-0.15(-1.41%)
Jul 06, 2018
10.28
10.37
10.20
10.33
3,954
-0.08(-0.79%)
Jul 05, 2018
10.49
10.51
10.17
10.41
9,567
-0.13(-1.21%)
Jul 03, 2018
10.54
10.54
10.54
0
+0.15(+1.40%)
Jul 02, 2018
10.41
10.41
10.33
10.39
4,186
-0.04(-0.35%)
Jun 29, 2018
10.43
9.937
10.43
37,011
+0.46(+4.57%)
Jun 28, 2018
10.06
10.06
9.860
9.974
3,506
-0.08(-0.82%)
Jun 27, 2018
10.03
10.17
9.946
10.06
10,228
-0.18(-1.78%)
Jun 26, 2018
10.28
10.34
10.18
10.24
9,325
-0.10(-0.93%)
Jun 25, 2018
10.34
10.34
10.27
10.33
8,952
-0.05(-0.48%)
Jun 22, 2018
10.34
10.38
10.28
10.38
5,963
-0.04(-0.35%)
Jun 21, 2018
10.34
10.43
10.32
10.42
4,575
+0.07(+0.66%)
Jun 20, 2018
10.19
10.44
10.19
10.35
17,392
+0.02(+0.22%)
Jun 19, 2018
10.20
10.41
10.20
10.33
10,791
+0.05(+0.44%)
Jun 18, 2018
10.17
10.28
10.16
10.28
14,105
+0.07(+0.71%)
Jun 15, 2018
10.29
10.00
10.21
36,879
+0.21(+2.10%)
Jun 14, 2018
9.910
10.00
9.846
10.00
16,561
+0.14(+1.39%)
Jun 13, 2018
9.810
9.892
9.810
9.864
42,290
-0.01(-0.09%)
Jun 12, 2018
9.883
9.883
9.810
9.873
12,100
-0.02(-0.18%)
Jun 11, 2018
9.892
9.924
9.892
9.892
8,516
-0.02(-0.18%)
Jun 08, 2018
9.892
10.00
9.881
9.910
14,621
-0.02(-0.18%)
Jun 07, 2018
9.974
9.974
9.828
9.928
6,412
-0.01(-0.09%)
Jun 06, 2018
10.01
10.03
9.919
9.937
18,000
-0.05(-0.50%)
Jun 05, 2018
9.937
9.987
9.928
9.987
32,022
+0.04(+0.41%)
Jun 04, 2018
10.12
10.14
9.946
9.946
14,029
-0.23(-2.24%)
Jun 01, 2018
10.10
10.19
10.08
10.17
14,772
+0.12(+1.17%)
May 31, 2018
10.15
10.17
10.06
10.06
9,342
-0.14(-1.41%)
May 30, 2018
10.21
10.23
10.15
10.20
14,143
+0.01(+0.09%)
May 29, 2018
10.24
10.24
10.16
10.19
11,353
-0.04(-0.35%)
May 25, 2018
10.23
10.23
10.23
0
-0.05(-0.51%)
May 24, 2018
10.26
10.28
10.06
10.28
11,273
+0.01(+0.11%)
May 23, 2018
10.25
10.59
10.15
10.27
23,093
+0.01(+0.14%)
May 22, 2018
10.24
10.58
9.926
10.26
8,422
-0.10(-0.96%)
May 21, 2018
10.51
10.60
10.33
10.35
6,908
-0.05(-0.52%)
May 18, 2018
10.34
10.51
10.31
10.41
4,608
-0.05(-0.43%)
May 17, 2018
10.45
10.45
10.45
10.45
371
+0.02(+0.17%)
May 16, 2018
10.46
10.56
10.44
10.44
4,846
+0.04(+0.43%)
May 15, 2018
10.37
10.39
10.36
10.39
21,928
+0.00(+0.01%)
May 14, 2018
10.42
10.45
10.34
10.39
17,453
-0.01(-0.09%)
May 11, 2018
10.42
10.44
10.37
10.40
4,652
-0.03(-0.31%)
May 10, 2018
10.46
10.46
10.42
10.43
4,042
+0.06(+0.57%)
May 09, 2018
10.35
10.44
10.35
10.37
2,354
-0.01(-0.09%)
May 08, 2018
10.33
10.49
10.27
10.38
12,529
-0.06(-0.54%)
May 07, 2018
10.35
10.44
10.35
10.44
923
-0.04(-0.41%)
May 04, 2018
10.44
10.48
10.38
10.48
3,554
+0.10(+0.96%)
May 03, 2018
10.39
10.45
10.38
10.38
2,032
-0.06(-0.59%)
May 02, 2018
10.39
10.52
10.39
10.44
6,784
-0.08(-0.78%)
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.