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
Semileds Corp
(NQ:
LEDS
)
1.400
+0.060 (+4.48%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 4, 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 28, 2017
2.915
3.200
2.915
3.020
105,137
+0.14(+5.03%)
Apr 27, 2017
2.810
2.910
2.810
2.875
3,916
-0.03(-1.19%)
Apr 26, 2017
2.820
2.910
2.770
2.910
20,897
+0.07(+2.46%)
Apr 25, 2017
2.810
2.880
2.720
2.840
25,259
+0.04(+1.43%)
Apr 24, 2017
2.820
2.990
2.724
2.800
22,546
-0.09(-3.11%)
Apr 21, 2017
2.930
2.930
2.713
2.890
8,883
+0.02(+0.70%)
Apr 20, 2017
2.930
2.930
2.710
2.870
7,557
+0.03(+1.06%)
Apr 19, 2017
3.000
3.099
2.710
2.840
68,986
+0.11(+4.03%)
Apr 18, 2017
2.960
2.960
2.700
2.730
24,732
-0.03(-1.09%)
Apr 17, 2017
3.340
3.400
2.670
2.760
107,817
-0.43(-13.48%)
Apr 13, 2017
3.270
3.600
2.800
3.190
137,092
-0.81(-20.25%)
Apr 12, 2017
4.060
4.200
3.910
4.000
106,919
-0.05(-1.23%)
Apr 11, 2017
4.200
4.580
3.460
4.050
499,090
-0.28(-6.47%)
Apr 10, 2017
3.230
4.400
3.230
4.330
353,377
+1.00(+30.03%)
Apr 07, 2017
3.170
4.220
2.890
3.330
521,739
+0.27(+8.82%)
Apr 06, 2017
3.100
3.280
2.780
3.060
29,573
+0.05(+1.66%)
Apr 05, 2017
3.140
3.140
3.000
3.010
12,541
-0.15(-4.75%)
Apr 04, 2017
3.300
3.330
3.070
3.160
45,002
-0.22(-6.51%)
Apr 03, 2017
3.200
3.400
3.100
3.380
50,162
+0.20(+6.29%)
Mar 31, 2017
3.020
3.200
3.000
3.180
57,679
+0.12(+3.75%)
Mar 30, 2017
3.084
3.096
3.040
3.065
17,138
-0.02(-0.49%)
Mar 29, 2017
3.065
3.210
3.030
3.080
16,140
+0.02(+0.65%)
Mar 28, 2017
3.120
3.490
3.060
3.060
79,136
-0.05(-1.61%)
Mar 27, 2017
3.100
3.110
2.930
3.110
13,574
+0.09(+2.98%)
Mar 24, 2017
3.001
3.080
3.001
3.020
11,744
-0.02(-0.66%)
Mar 23, 2017
2.980
3.200
2.940
3.040
18,968
-0.02(-0.65%)
Mar 22, 2017
3.030
3.120
2.990
3.060
8,886
-0.04(-1.29%)
Mar 21, 2017
3.400
3.400
3.030
3.100
18,022
-0.04(-1.27%)
Mar 20, 2017
2.930
3.150
2.930
3.140
11,513
+0.22(+7.53%)
Mar 17, 2017
2.912
3.250
2.891
2.920
4,739
+0.04(+1.39%)
Mar 16, 2017
3.150
3.280
2.870
2.880
51,811
-0.08(-2.70%)
Mar 15, 2017
2.700
3.070
2.700
2.960
45,755
+0.22(+8.03%)
Mar 14, 2017
2.850
2.850
2.580
2.740
17,116
-0.05(-1.79%)
Mar 13, 2017
2.650
2.800
2.000
2.790
10,024
+0.07(+2.57%)
Mar 10, 2017
2.768
2.840
2.620
2.720
29,519
-0.13(-4.56%)
Mar 09, 2017
2.990
2.990
2.640
2.850
18,220
-0.14(-4.68%)
Mar 08, 2017
2.970
2.996
2.890
2.990
8,681
-0.05(-1.64%)
Mar 07, 2017
3.001
3.220
2.800
3.040
16,872
+0.04(+1.33%)
Mar 06, 2017
3.110
3.120
2.990
3.000
4,420
-0.02(-0.66%)
Mar 03, 2017
3.009
3.080
3.000
3.020
6,641
-0.01(-0.33%)
Mar 02, 2017
3.101
3.140
3.000
3.030
6,775
-0.02(-0.66%)
Mar 01, 2017
3.150
3.150
3.010
3.050
10,909
-0.07(-2.24%)
Feb 28, 2017
3.140
3.150
3.100
3.120
3,143
-0.04(-1.27%)
Feb 27, 2017
3.126
3.200
3.100
3.160
3,771
+0.07(+2.27%)
Feb 24, 2017
3.249
3.270
3.090
3.090
2,752
-0.19(-5.79%)
Feb 23, 2017
3.270
3.285
3.200
3.280
4,777
-0.08(-2.38%)
Feb 22, 2017
3.400
3.472
3.300
3.360
5,014
+0.03(+0.90%)
Feb 21, 2017
3.310
3.520
3.300
3.330
12,519
+0.03(+0.91%)
Feb 17, 2017
3.300
3.300
3.300
0
+0.00(+0.00%)
Feb 16, 2017
3.345
3.345
3.250
3.300
5,399
+0.00(+0.00%)
Feb 15, 2017
3.405
3.440
3.300
3.300
10,171
-0.08(-2.51%)
Feb 14, 2017
3.380
3.490
3.300
3.385
40,633
+0.03(+1.04%)
Feb 13, 2017
3.290
3.350
3.290
3.350
2,994
+0.02(+0.60%)
Feb 10, 2017
3.230
3.430
3.230
3.330
5,809
+0.06(+1.83%)
Feb 09, 2017
3.420
3.450
3.230
3.270
43,179
-0.16(-4.66%)
Feb 08, 2017
3.200
3.700
3.200
3.430
178,666
+0.23(+7.19%)
Feb 07, 2017
3.174
3.200
3.165
3.200
4,806
-0.03(-0.93%)
Feb 06, 2017
3.108
3.250
3.040
3.230
7,767
+0.04(+1.25%)
Feb 03, 2017
3.170
3.190
3.160
3.190
4,240
+0.00(+0.00%)
Feb 02, 2017
3.160
3.232
3.150
3.190
4,437
+0.02(+0.63%)
Feb 01, 2017
3.100
3.273
3.100
3.170
11,212
+0.09(+2.92%)
Jan 31, 2017
3.110
3.150
3.050
3.080
26,978
-0.10(-3.15%)
Jan 30, 2017
3.150
3.270
3.150
3.180
10,987
+0.04(+1.28%)
Jan 27, 2017
3.270
3.288
3.050
3.140
26,696
-0.11(-3.38%)
Jan 26, 2017
3.380
3.524
3.240
3.250
13,792
-0.16(-4.69%)
Jan 25, 2017
3.500
3.589
3.400
3.410
22,701
-0.22(-6.06%)
Jan 24, 2017
3.550
3.700
3.510
3.630
23,232
+0.08(+2.25%)
Jan 23, 2017
3.660
3.795
3.500
3.550
30,999
-0.15(-4.05%)
Jan 20, 2017
3.670
3.700
3.520
3.700
27,651
+0.10(+2.78%)
Jan 19, 2017
3.680
3.720
3.510
3.600
30,304
-0.01(-0.28%)
Jan 18, 2017
3.700
3.704
3.590
3.610
12,369
-0.07(-1.90%)
Jan 17, 2017
3.909
3.930
3.680
3.680
20,079
-0.16(-4.17%)
Jan 13, 2017
3.840
3.840
3.840
0
-0.15(-3.76%)
Jan 12, 2017
4.400
4.949
3.950
3.990
351,964
+0.23(+6.11%)
Jan 11, 2017
3.673
3.840
3.611
3.760
33,468
+0.02(+0.54%)
Jan 10, 2017
3.620
3.950
3.610
3.740
97,071
+0.11(+3.03%)
Jan 09, 2017
3.595
3.770
3.595
3.630
7,080
+0.00(+0.00%)
Jan 06, 2017
3.611
3.725
3.611
3.630
7,860
+0.01(+0.28%)
Jan 05, 2017
3.686
3.800
3.610
3.620
20,440
-0.06(-1.61%)
Jan 04, 2017
3.650
3.759
3.600
3.679
33,200
+0.13(+3.64%)
Jan 03, 2017
3.650
4.350
3.520
3.550
334,202
+0.04(+1.14%)
Dec 30, 2016
3.510
3.510
3.510
0
-0.09(-2.50%)
Dec 29, 2016
3.581
3.643
3.581
3.600
13,616
+0.03(+0.84%)
Dec 28, 2016
3.560
3.690
3.560
3.570
24,966
-0.01(-0.28%)
Dec 27, 2016
3.560
3.989
3.560
3.580
62,924
+0.02(+0.56%)
Dec 23, 2016
3.560
3.560
3.560
0
-0.21(-5.57%)
Dec 22, 2016
3.770
3.860
3.770
3.770
22,563
-0.01(-0.26%)
Dec 21, 2016
3.900
3.970
3.770
3.780
17,521
-0.15(-3.82%)
Dec 20, 2016
4.120
4.120
3.860
3.930
68,653
-0.13(-3.20%)
Dec 19, 2016
4.126
4.175
4.000
4.060
34,221
-0.08(-1.93%)
Dec 16, 2016
3.965
4.140
3.930
4.140
45,476
+0.19(+4.81%)
Dec 15, 2016
4.150
4.150
3.880
3.950
24,667
-0.18(-4.36%)
Dec 14, 2016
4.400
4.422
4.010
4.130
19,326
-0.20(-4.62%)
Dec 13, 2016
4.450
4.570
4.270
4.330
20,143
-0.20(-4.42%)
Dec 12, 2016
4.391
4.690
4.348
4.530
57,044
+0.12(+2.72%)
Dec 09, 2016
4.269
4.470
4.269
4.410
7,928
+0.07(+1.61%)
Dec 08, 2016
4.480
4.480
4.250
4.340
5,487
+0.00(+0.00%)
Dec 07, 2016
4.290
4.500
4.290
4.340
15,764
+0.02(+0.46%)
Dec 06, 2016
4.350
4.380
4.110
4.320
16,791
-0.03(-0.69%)
Dec 05, 2016
4.330
4.690
4.330
4.350
81,382
+0.00(+0.00%)
Dec 02, 2016
4.210
4.370
4.200
4.350
37,685
+0.06(+1.40%)
Dec 01, 2016
4.360
4.470
4.100
4.290
20,135
-0.04(-0.92%)
Nov 30, 2016
4.220
4.360
4.220
4.330
26,238
+0.11(+2.61%)
Nov 29, 2016
4.400
4.503
4.210
4.220
87,963
-0.25(-5.59%)
Nov 28, 2016
4.630
4.630
4.280
4.470
27,773
-0.13(-2.83%)
Nov 25, 2016
4.250
4.653
4.250
4.600
51,297
+0.36(+8.49%)
Nov 23, 2016
4.240
4.240
4.240
0
-0.85(-16.70%)
Nov 22, 2016
3.812
5.490
3.780
5.090
653,449
+1.33(+35.37%)
Nov 21, 2016
3.930
4.084
3.700
3.760
25,217
-0.15(-3.84%)
Nov 18, 2016
4.470
4.577
3.700
3.910
93,761
-0.29(-6.90%)
Nov 17, 2016
4.700
4.740
4.200
4.200
98,557
-0.33(-7.28%)
Nov 16, 2016
4.090
4.720
4.090
4.530
163,647
+0.46(+11.30%)
Nov 15, 2016
4.160
4.205
4.015
4.070
33,192
-0.17(-3.97%)
Nov 14, 2016
3.990
4.500
3.990
4.238
97,028
+0.25(+6.22%)
Nov 11, 2016
3.330
4.190
3.330
3.990
198,300
+0.50(+14.33%)
Nov 10, 2016
3.570
3.800
3.430
3.490
65,490
-0.07(-1.97%)
Nov 09, 2016
3.610
3.610
3.400
3.560
59,036
+0.00(+0.00%)
Nov 08, 2016
3.730
3.750
3.410
3.560
45,633
-0.20(-5.32%)
Nov 07, 2016
3.690
3.913
3.600
3.760
16,597
+0.04(+1.08%)
Nov 04, 2016
3.710
3.951
3.610
3.720
23,746
+0.07(+1.92%)
Nov 03, 2016
4.010
4.150
3.450
3.650
108,504
-0.44(-10.76%)
Nov 02, 2016
4.310
4.430
4.020
4.090
61,896
-0.21(-4.88%)
Nov 01, 2016
4.300
4.450
4.260
4.300
18,370
+0.05(+1.18%)
Oct 31, 2016
4.670
4.670
4.230
4.250
40,658
-0.42(-8.99%)
Oct 28, 2016
4.750
4.920
4.600
4.670
75,115
-0.08(-1.79%)
Oct 27, 2016
5.290
5.345
4.720
4.755
138,968
-0.54(-10.11%)
Oct 26, 2016
5.480
5.680
5.230
5.290
192,427
-0.23(-4.17%)
Oct 25, 2016
5.260
5.840
5.100
5.520
1,218,928
+0.22(+4.15%)
Oct 24, 2016
5.070
5.780
5.020
5.300
1,090,801
+0.18(+3.50%)
Oct 21, 2016
4.710
5.970
4.516
5.121
770,517
+0.37(+7.81%)
Oct 20, 2016
4.670
4.800
4.520
4.750
70,745
-0.03(-0.63%)
Oct 19, 2016
4.695
4.940
4.590
4.780
15,967
+0.03(+0.63%)
Oct 18, 2016
4.960
4.960
4.720
4.750
37,301
+0.06(+1.28%)
Oct 17, 2016
4.890
4.890
4.510
4.690
28,223
-0.11(-2.29%)
Oct 14, 2016
5.070
5.100
4.660
4.800
15,254
-0.29(-5.70%)
Oct 13, 2016
4.900
5.090
4.880
5.090
50,688
+0.24(+4.95%)
Oct 12, 2016
5.260
5.260
4.640
4.850
90,364
-0.41(-7.79%)
Oct 11, 2016
5.440
5.480
5.080
5.260
113,173
-0.14(-2.59%)
Oct 10, 2016
5.400
5.450
5.380
5.400
24,571
+0.00(+0.00%)
Oct 07, 2016
5.590
5.590
5.330
5.400
35,431
-0.02(-0.37%)
Oct 06, 2016
5.500
5.790
5.390
5.420
67,939
-0.12(-2.17%)
Oct 05, 2016
5.550
5.620
5.390
5.540
78,392
+0.00(+0.00%)
Oct 04, 2016
5.845
5.845
5.480
5.540
54,217
-0.18(-3.15%)
Oct 03, 2016
5.800
5.985
5.551
5.720
55,849
+0.02(+0.35%)
Sep 30, 2016
5.580
5.869
5.410
5.700
99,688
+0.18(+3.26%)
Sep 29, 2016
5.670
5.920
5.500
5.520
69,698
-0.09(-1.60%)
Sep 28, 2016
5.640
6.126
5.610
5.610
226,115
+0.00(+0.00%)
Sep 27, 2016
5.570
5.950
5.350
5.610
182,719
+0.06(+1.08%)
Sep 26, 2016
5.810
6.000
5.140
5.550
190,435
-0.13(-2.29%)
Sep 23, 2016
6.100
6.110
5.650
5.680
95,097
-0.22(-3.73%)
Sep 22, 2016
5.750
6.820
5.750
5.900
744,401
+0.14(+2.43%)
Sep 21, 2016
5.770
5.940
5.580
5.760
104,032
-0.07(-1.20%)
Sep 20, 2016
6.010
6.266
5.710
5.830
52,916
-0.18(-3.00%)
Sep 19, 2016
5.530
6.170
5.530
6.010
89,761
+0.50(+9.07%)
Sep 16, 2016
5.466
5.930
5.466
5.510
37,821
-0.29(-5.00%)
Sep 15, 2016
5.710
5.870
5.380
5.800
160,819
+0.12(+2.11%)
Sep 14, 2016
6.050
6.210
5.590
5.680
67,040
-0.39(-6.43%)
Sep 13, 2016
6.510
6.592
6.000
6.070
90,934
-0.39(-6.04%)
Sep 12, 2016
6.660
6.670
6.430
6.460
58,515
-0.16(-2.42%)
Sep 09, 2016
6.670
6.800
6.510
6.620
72,250
-0.10(-1.49%)
Sep 08, 2016
6.770
7.050
6.660
6.720
63,934
-0.16(-2.33%)
Sep 07, 2016
7.240
8.150
6.780
6.880
819,823
-0.47(-6.39%)
Sep 06, 2016
6.410
7.800
6.410
7.350
1,278,842
+0.94(+14.66%)
Sep 02, 2016
6.300
6.410
6.410
6.410
99,800
+0.08(+1.26%)
Sep 01, 2016
6.210
6.470
6.140
6.330
38,432
+0.10(+1.61%)
Aug 31, 2016
6.224
6.370
6.125
6.230
18,866
-0.07(-1.11%)
Aug 30, 2016
6.130
6.590
6.130
6.300
31,591
+0.06(+0.96%)
Aug 29, 2016
6.210
6.310
6.080
6.240
37,520
+0.03(+0.48%)
Aug 26, 2016
6.220
6.500
6.200
6.210
44,840
-0.06(-0.96%)
Aug 25, 2016
6.320
6.501
6.225
6.270
41,740
-0.09(-1.42%)
Aug 24, 2016
6.510
6.950
6.300
6.360
193,121
-0.20(-3.05%)
Aug 23, 2016
6.360
6.630
6.357
6.560
27,547
+0.15(+2.34%)
Aug 22, 2016
6.450
6.610
6.280
6.410
46,462
+0.02(+0.31%)
Aug 19, 2016
6.350
6.500
6.250
6.390
41,055
+0.00(+0.00%)
Aug 18, 2016
6.650
6.800
6.110
6.390
119,389
-0.32(-4.77%)
Aug 17, 2016
6.970
7.500
6.650
6.710
160,216
-0.26(-3.73%)
Aug 16, 2016
6.500
7.970
6.400
6.970
886,612
+0.57(+8.91%)
Aug 15, 2016
7.200
7.314
6.300
6.400
258,475
-0.83(-11.48%)
Aug 12, 2016
7.320
7.740
7.060
7.230
745,008
+0.27(+3.88%)
Aug 11, 2016
5.780
8.140
5.780
6.960
4,061,387
+1.13(+19.38%)
Aug 10, 2016
5.800
6.000
5.800
5.830
33,063
+0.03(+0.52%)
Aug 09, 2016
5.860
5.860
5.700
5.800
51,097
-0.07(-1.19%)
Aug 08, 2016
5.830
5.899
5.650
5.870
58,129
+0.11(+1.91%)
Aug 05, 2016
5.930
6.200
5.680
5.760
220,506
-0.09(-1.54%)
Aug 04, 2016
5.790
6.450
5.500
5.850
485,387
+0.20(+3.54%)
Aug 03, 2016
5.550
5.800
5.490
5.650
33,504
+0.12(+2.17%)
Aug 02, 2016
5.420
5.580
5.420
5.530
56,065
+0.04(+0.73%)
Aug 01, 2016
5.510
5.684
5.320
5.490
94,604
-0.11(-1.96%)
Jul 29, 2016
5.720
5.900
5.590
5.600
104,364
-0.30(-5.05%)
Jul 28, 2016
6.260
6.474
5.796
5.898
154,173
-0.47(-7.41%)
Jul 27, 2016
6.590
6.990
6.320
6.370
174,152
-0.28(-4.21%)
Jul 26, 2016
6.690
7.080
6.450
6.650
164,347
-0.15(-2.21%)
Jul 25, 2016
6.670
7.130
6.670
6.800
276,569
-0.07(-1.02%)
Jul 22, 2016
6.550
7.300
6.500
6.870
919,435
+0.35(+5.37%)
Jul 21, 2016
6.790
7.450
6.520
6.520
409,028
-0.33(-4.82%)
Jul 20, 2016
7.190
8.060
6.790
6.850
797,205
-0.41(-5.65%)
Jul 19, 2016
6.700
8.440
6.460
7.260
1,906,403
+0.52(+7.72%)
Jul 18, 2016
6.390
7.350
6.190
6.740
930,731
+0.40(+6.31%)
Jul 15, 2016
6.700
6.930
6.060
6.340
576,416
-0.41(-6.07%)
Jul 14, 2016
6.580
7.580
6.580
6.750
2,195,362
-0.05(-0.74%)
Jul 13, 2016
6.220
7.300
6.220
6.800
2,586,259
-1.32(-16.26%)
Jul 12, 2016
6.090
8.660
5.830
8.120
5,175,414
+2.06(+33.99%)
Jul 11, 2016
6.700
7.360
5.835
6.060
713,042
-0.92(-13.18%)
Jul 08, 2016
9.510
10.15
6.770
6.980
4,021,732
-3.17(-31.23%)
Jul 07, 2016
5.050
11.35
4.400
10.15
13,870,300
+7.34(+261.21%)
Jul 05, 2016
2.240
3.820
2.170
2.810
659,100
+0.72(+34.45%)
Jul 01, 2016
1.850
2.090
2.090
2.090
7,100
+0.21(+11.10%)
Jun 30, 2016
1.880
2.000
1.870
1.881
4,793
+0.13(+7.50%)
Jun 29, 2016
1.900
2.000
1.750
1.750
12,209
+0.03(+1.74%)
Jun 28, 2016
1.790
1.790
1.720
1.720
403
-0.08(-4.44%)
Jun 27, 2016
1.844
1.844
1.720
1.800
1,400
+0.01(+0.44%)
Jun 24, 2016
1.780
1.830
1.700
1.792
6,290
+0.03(+1.83%)
Jun 23, 2016
1.700
1.850
1.700
1.760
4,366
+0.04(+2.33%)
Jun 22, 2016
1.750
1.900
1.660
1.720
5,700
+0.01(+0.58%)
Jun 21, 2016
1.670
1.850
1.589
1.710
3,754
-0.04(-2.29%)
Jun 20, 2016
1.670
1.800
1.670
1.750
11,321
-0.05(-2.78%)
Jun 17, 2016
1.920
1.920
1.840
1.800
2,478
-0.05(-2.70%)
Jun 16, 2016
1.930
1.930
1.760
1.850
2,196
-0.04(-2.12%)
Jun 15, 2016
1.873
2.010
1.831
1.890
5,966
+0.08(+4.42%)
Jun 14, 2016
1.920
1.930
1.790
1.810
2,422
-0.17(-8.59%)
Jun 13, 2016
1.893
1.980
1.841
1.980
4,325
+0.06(+3.25%)
Jun 10, 2016
1.990
2.100
1.840
1.918
10,680
-0.13(-6.46%)
Jun 09, 2016
1.982
2.050
1.950
2.050
3,835
+0.02(+0.98%)
Jun 08, 2016
2.190
2.200
2.030
2.030
19,422
-0.11(-5.14%)
Jun 07, 2016
2.010
2.180
1.943
2.140
80,463
+0.15(+7.54%)
Jun 06, 2016
2.088
2.090
1.830
1.990
21,203
+0.08(+4.19%)
Jun 03, 2016
2.220
2.220
1.860
1.910
38,035
-0.06(-3.05%)
Jun 02, 2016
2.300
2.300
1.925
1.970
94,871
-0.38(-16.17%)
Jun 01, 2016
1.375
2.490
1.375
2.350
670,429
+0.96(+69.06%)
May 31, 2016
1.430
1.440
1.360
1.390
5,200
-0.07(-5.11%)
May 27, 2016
1.420
1.465
1.465
1.465
6,800
+0.02(+1.50%)
May 26, 2016
1.450
1.450
1.443
1.443
603
-0.04(-2.49%)
May 25, 2016
1.424
1.480
1.420
1.480
5,708
+0.07(+4.96%)
May 24, 2016
1.410
1.410
1.410
1.410
1,536
-0.04(-2.76%)
May 23, 2016
1.500
1.500
1.445
1.450
1,978
-0.05(-3.33%)
May 20, 2016
1.447
1.510
1.435
1.500
6,555
-0.07(-4.72%)
May 19, 2016
1.650
1.650
1.574
1.574
915
-0.04(-2.24%)
May 18, 2016
1.558
1.610
1.558
1.610
2,272
+0.09(+5.94%)
May 17, 2016
1.660
1.670
1.520
1.520
11,085
-0.17(-10.05%)
May 16, 2016
1.660
1.690
1.660
1.690
3,823
+0.03(+1.55%)
May 13, 2016
1.711
1.713
1.650
1.664
2,113
-0.10(-5.45%)
May 12, 2016
1.810
1.810
1.760
1.760
1,352
-0.06(-3.29%)
May 11, 2016
1.810
1.820
1.810
1.820
503
-0.01(-0.55%)
May 10, 2016
1.845
1.850
1.830
1.830
427
-0.02(-1.13%)
May 09, 2016
1.900
1.900
1.770
1.851
2,999
+0.09(+5.17%)
May 06, 2016
1.800
1.960
1.750
1.760
1,569
-0.11(-5.88%)
May 05, 2016
1.810
1.910
1.790
1.870
7,524
-0.04(-2.09%)
May 04, 2016
1.820
1.970
1.680
1.910
4,991
+0.11(+6.11%)
May 03, 2016
1.700
1.940
1.700
1.800
8,580
+0.10(+6.13%)
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.