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
Image Sensing Syst
(NQ:
ISNS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2015
2.749
2.768
2.552
2.660
116,749
-0.04(-1.46%)
Apr 29, 2015
2.827
2.904
2.621
2.699
175,534
-0.16(-5.52%)
Apr 28, 2015
2.709
2.985
2.640
2.857
395,862
+0.18(+6.62%)
Apr 27, 2015
2.739
2.827
2.611
2.680
145,066
-0.08(-2.86%)
Apr 24, 2015
2.808
2.827
2.719
2.759
61,819
-0.02(-0.71%)
Apr 23, 2015
2.709
2.808
2.709
2.778
40,300
+0.08(+2.92%)
Apr 22, 2015
2.749
2.749
2.670
2.699
37,418
+0.01(+0.37%)
Apr 21, 2015
2.857
2.906
2.670
2.690
62,750
-0.17(-5.86%)
Apr 20, 2015
2.709
2.857
2.650
2.857
138,198
+0.21(+7.81%)
Apr 17, 2015
2.571
2.703
2.571
2.650
65,464
+0.05(+1.89%)
Apr 16, 2015
2.631
2.709
2.601
2.601
86,341
-0.01(-0.38%)
Apr 15, 2015
2.532
2.690
2.532
2.611
57,919
+0.03(+1.14%)
Apr 14, 2015
2.722
2.729
2.542
2.581
101,225
-0.11(-4.03%)
Apr 13, 2015
2.680
2.837
2.611
2.690
159,914
+0.02(+0.74%)
Apr 10, 2015
3.222
3.409
2.670
2.670
968,102
-0.43(-13.97%)
Apr 09, 2015
2.601
3.103
2.601
3.103
827,361
+0.50(+19.32%)
Apr 08, 2015
2.542
2.640
2.542
2.601
117,390
+0.04(+1.54%)
Apr 07, 2015
2.512
2.611
2.493
2.561
85,189
+0.03(+1.17%)
Apr 06, 2015
2.414
2.532
2.364
2.532
99,921
+0.01(+0.39%)
Apr 02, 2015
2.374
2.522
2.522
2.522
77,041
+0.12(+4.92%)
Apr 01, 2015
2.305
2.424
2.295
2.404
103,250
+0.13(+5.63%)
Mar 31, 2015
2.266
2.315
2.266
2.276
45,985
-0.02(-0.86%)
Mar 30, 2015
2.266
2.335
2.266
2.295
98,423
+0.00(+0.00%)
Mar 27, 2015
2.275
2.305
2.266
2.295
26,591
+0.00(+0.00%)
Mar 26, 2015
2.384
2.384
2.266
2.295
149,683
-0.12(-4.90%)
Mar 25, 2015
2.414
2.453
2.404
2.414
74,194
+0.00(+0.00%)
Mar 24, 2015
2.473
2.522
2.394
2.414
91,596
-0.09(-3.54%)
Mar 23, 2015
2.433
2.502
2.384
2.502
207,596
+0.12(+4.96%)
Mar 20, 2015
2.759
2.874
2.384
2.384
343,196
-0.35(-12.95%)
Mar 19, 2015
2.680
2.759
2.640
2.739
104,373
+0.00(+0.00%)
Mar 18, 2015
2.690
2.739
2.611
2.739
33,200
+0.06(+2.21%)
Mar 17, 2015
2.739
2.808
2.640
2.680
150,629
+0.04(+1.49%)
Mar 16, 2015
2.502
2.877
2.479
2.640
631,791
+0.17(+6.77%)
Mar 13, 2015
2.404
2.493
2.394
2.473
50,545
+0.06(+2.45%)
Mar 12, 2015
2.493
2.502
2.374
2.414
29,595
-0.05(-2.00%)
Mar 11, 2015
2.473
2.502
2.414
2.463
15,843
-0.01(-0.40%)
Mar 10, 2015
2.433
2.502
2.414
2.473
34,225
-0.02(-0.79%)
Mar 09, 2015
2.394
2.493
2.394
2.493
20,399
+0.05(+2.02%)
Mar 06, 2015
2.463
2.463
2.315
2.443
89,880
-0.06(-2.36%)
Mar 05, 2015
2.493
2.517
2.463
2.502
27,141
+0.00(+0.00%)
Mar 04, 2015
2.483
2.601
2.463
2.502
28,954
+0.02(+0.79%)
Mar 03, 2015
2.414
2.493
2.414
2.483
28,390
+0.04(+1.61%)
Mar 02, 2015
2.532
2.561
2.414
2.443
42,583
-0.11(-4.25%)
Feb 27, 2015
2.640
2.640
2.522
2.552
25,523
-0.08(-3.00%)
Feb 26, 2015
2.611
2.699
2.512
2.630
74,179
+0.01(+0.38%)
Feb 25, 2015
2.512
2.787
2.512
2.621
261,544
+0.12(+4.72%)
Feb 24, 2015
2.384
2.512
2.374
2.502
65,287
+0.06(+2.42%)
Feb 23, 2015
2.414
2.483
2.374
2.443
25,204
+0.05(+2.06%)
Feb 20, 2015
2.449
2.483
2.374
2.394
25,948
+0.00(+0.00%)
Feb 19, 2015
2.512
2.561
2.394
2.394
50,823
-0.17(-6.54%)
Feb 18, 2015
2.611
2.611
2.522
2.561
24,039
-0.01(-0.38%)
Feb 17, 2015
2.424
2.571
2.394
2.571
41,793
+0.12(+4.82%)
Feb 13, 2015
2.404
2.453
2.453
2.453
25,477
+0.03(+1.22%)
Feb 12, 2015
2.433
2.512
2.345
2.424
53,976
+0.05(+2.07%)
Feb 11, 2015
2.335
2.433
2.276
2.374
63,006
+0.07(+2.99%)
Feb 10, 2015
2.319
2.374
2.256
2.305
36,501
+0.02(+0.86%)
Feb 09, 2015
2.315
2.433
2.266
2.286
92,183
-0.03(-1.28%)
Feb 06, 2015
2.315
2.374
2.207
2.315
31,158
-0.02(-0.84%)
Feb 05, 2015
2.276
2.364
2.266
2.335
33,844
+0.03(+1.28%)
Feb 04, 2015
2.207
2.384
2.207
2.305
60,748
+0.05(+2.18%)
Feb 03, 2015
2.246
2.384
2.246
2.256
29,164
+0.02(+0.88%)
Feb 02, 2015
2.207
2.266
2.167
2.236
31,786
+0.03(+1.34%)
Jan 30, 2015
2.251
2.276
2.207
2.207
15,320
-0.04(-1.75%)
Jan 29, 2015
2.286
2.295
2.172
2.246
46,745
-0.05(-2.15%)
Jan 28, 2015
2.374
2.374
2.295
2.295
42,507
-0.05(-2.10%)
Jan 27, 2015
2.453
2.453
2.343
2.345
65,461
-0.12(-4.80%)
Jan 26, 2015
2.414
2.463
2.305
2.463
125,283
+0.01(+0.40%)
Jan 23, 2015
2.453
2.478
2.374
2.453
45,447
+0.02(+0.81%)
Jan 22, 2015
2.428
2.493
2.414
2.433
38,747
+0.00(+0.00%)
Jan 21, 2015
2.453
2.483
2.374
2.433
29,326
-0.03(-1.20%)
Jan 20, 2015
2.414
2.463
2.335
2.463
39,278
+0.04(+1.63%)
Jan 16, 2015
2.355
2.463
2.341
2.424
23,496
+0.04(+1.65%)
Jan 15, 2015
2.424
2.424
2.315
2.384
75,333
-0.02(-0.82%)
Jan 14, 2015
2.364
2.433
2.364
2.404
26,733
+0.02(+0.83%)
Jan 13, 2015
2.522
2.532
2.364
2.384
59,855
-0.11(-4.35%)
Jan 12, 2015
2.493
2.512
2.424
2.493
41,362
+0.04(+1.61%)
Jan 09, 2015
2.424
2.493
2.375
2.453
43,569
+0.00(+0.00%)
Jan 08, 2015
2.502
2.502
2.315
2.453
109,146
-0.05(-1.97%)
Jan 07, 2015
2.532
2.532
2.394
2.502
48,436
+0.05(+2.01%)
Jan 06, 2015
2.581
2.611
2.374
2.453
245,817
-0.14(-5.32%)
Jan 05, 2015
2.581
2.739
2.571
2.591
114,879
-0.10(-3.66%)
Jan 02, 2015
2.660
2.699
2.552
2.690
47,556
+0.07(+2.63%)
Dec 31, 2014
2.630
2.621
2.621
2.621
154,082
-0.02(-0.75%)
Dec 30, 2014
2.660
2.709
2.578
2.640
121,050
-0.04(-1.47%)
Dec 29, 2014
2.552
2.709
2.552
2.680
226,811
+0.07(+2.64%)
Dec 26, 2014
2.739
2.818
2.561
2.611
176,589
-0.12(-4.33%)
Dec 24, 2014
2.749
2.729
2.729
2.729
264,924
+0.04(+1.46%)
Dec 23, 2014
2.660
2.759
2.552
2.690
188,180
+0.01(+0.37%)
Dec 22, 2014
2.542
2.778
2.521
2.680
318,424
+0.15(+5.84%)
Dec 19, 2014
2.453
2.630
2.453
2.532
281,489
+0.08(+3.21%)
Dec 18, 2014
2.443
2.566
2.433
2.453
327,847
+0.04(+1.63%)
Dec 17, 2014
2.374
2.610
2.351
2.414
402,780
+0.09(+3.81%)
Dec 16, 2014
2.384
2.473
2.315
2.325
447,123
-0.09(-3.67%)
Dec 15, 2014
2.690
2.739
2.394
2.414
307,255
-0.28(-10.26%)
Dec 12, 2014
2.571
2.857
2.374
2.690
940,249
+0.12(+4.60%)
Dec 11, 2014
2.906
3.005
2.571
2.571
472,068
-0.33(-11.53%)
Dec 10, 2014
3.310
3.448
2.857
2.906
530,290
-0.41(-12.46%)
Dec 09, 2014
3.350
3.596
3.251
3.320
623,503
-0.18(-5.07%)
Dec 08, 2014
3.665
3.980
3.320
3.497
1,897,210
-0.44(-11.25%)
Dec 05, 2014
2.965
4.069
2.847
3.941
5,221,457
+0.93(+30.72%)
Dec 04, 2014
2.985
3.202
2.808
3.015
814,352
+0.07(+2.34%)
Dec 03, 2014
2.867
3.084
2.808
2.946
634,414
-0.06(-1.97%)
Dec 02, 2014
2.502
3.202
2.502
3.005
1,896,196
+0.60(+25.00%)
Dec 01, 2014
2.532
2.561
2.315
2.404
375,189
-0.13(-5.06%)
Nov 28, 2014
2.827
2.867
2.463
2.532
153,130
-0.30(-10.45%)
Nov 26, 2014
2.808
2.827
2.827
2.827
358,105
-0.07(-2.38%)
Nov 25, 2014
2.975
3.025
2.660
2.896
641,647
+0.04(+1.38%)
Nov 24, 2014
2.827
3.034
2.699
2.857
652,294
+0.12(+4.32%)
Nov 21, 2014
2.916
2.985
2.699
2.739
268,162
-0.07(-2.46%)
Nov 20, 2014
2.601
2.975
2.561
2.808
385,972
+0.15(+5.56%)
Nov 19, 2014
2.622
2.660
2.421
2.660
186,181
+0.00(+0.00%)
Nov 18, 2014
2.827
2.857
2.660
2.660
177,425
-0.10(-3.57%)
Nov 17, 2014
2.591
2.798
2.561
2.759
402,982
+0.17(+6.46%)
Nov 14, 2014
2.463
2.611
2.404
2.591
239,353
+0.16(+6.48%)
Nov 13, 2014
2.463
2.630
2.404
2.433
292,747
-0.08(-3.14%)
Nov 12, 2014
2.236
2.512
2.236
2.512
746,496
+0.29(+12.83%)
Nov 11, 2014
2.236
2.276
2.098
2.227
198,822
+0.00(+0.00%)
Nov 10, 2014
2.335
2.384
2.227
2.227
91,989
-0.07(-3.00%)
Nov 07, 2014
2.217
2.305
2.197
2.295
79,998
+0.03(+1.30%)
Nov 06, 2014
2.148
2.335
2.069
2.266
377,048
+0.11(+5.02%)
Nov 05, 2014
2.098
2.236
2.010
2.158
208,414
+0.12(+5.80%)
Nov 04, 2014
2.197
2.227
2.000
2.039
206,853
-0.13(-6.12%)
Nov 03, 2014
2.217
2.266
2.167
2.172
180,196
-0.06(-2.86%)
Oct 31, 2014
2.483
2.483
2.197
2.236
247,883
-0.26(-10.28%)
Oct 30, 2014
2.965
2.965
2.364
2.493
498,935
-0.32(-11.23%)
Oct 29, 2014
3.143
3.143
2.808
2.808
487,274
-0.32(-10.09%)
Oct 28, 2014
3.093
3.212
2.975
3.123
358,850
+0.03(+0.96%)
Oct 27, 2014
2.837
3.162
2.877
3.093
454,535
+0.22(+7.53%)
Oct 24, 2014
2.867
3.054
2.670
2.877
557,788
-0.03(-1.18%)
Oct 23, 2014
3.162
3.182
2.975
2.911
865,735
-0.37(-11.26%)
Oct 22, 2014
2.561
3.409
2.512
3.281
3,973,370
+0.77(+30.59%)
Oct 21, 2014
2.276
2.650
2.276
2.512
452,991
+0.14(+5.81%)
Oct 20, 2014
2.266
2.443
2.167
2.374
354,780
+0.11(+4.78%)
Oct 17, 2014
2.266
2.561
2.168
2.266
484,666
+0.00(+0.00%)
Oct 16, 2014
2.000
2.305
2.000
2.266
233,746
+0.25(+12.20%)
Oct 15, 2014
2.177
2.215
1.970
2.020
274,978
-0.20(-8.89%)
Oct 14, 2014
2.029
2.443
1.970
2.217
519,701
+0.15(+7.14%)
Oct 13, 2014
2.177
2.177
1.862
2.069
418,333
-0.12(-5.41%)
Oct 10, 2014
2.276
2.364
2.138
2.187
343,483
-0.10(-4.31%)
Oct 09, 2014
2.709
2.709
2.276
2.286
430,485
-0.29(-11.11%)
Oct 08, 2014
2.630
2.808
2.512
2.571
444,338
-0.13(-4.74%)
Oct 07, 2014
2.827
3.015
2.699
2.699
468,698
-0.16(-5.52%)
Oct 06, 2014
2.818
3.438
2.818
2.857
1,584,272
+0.09(+3.20%)
Oct 03, 2014
3.064
3.103
2.739
2.768
476,320
-0.25(-8.17%)
Oct 02, 2014
2.995
3.182
2.887
3.015
308,710
-0.02(-0.65%)
Oct 01, 2014
3.379
3.438
2.965
3.034
447,434
-0.45(-12.99%)
Sep 30, 2014
3.576
3.754
3.369
3.488
410,461
-0.14(-3.80%)
Sep 29, 2014
3.675
4.069
3.517
3.625
670,892
-0.22(-5.64%)
Sep 26, 2014
3.882
4.266
3.763
3.842
1,309,833
+0.19(+5.12%)
Sep 25, 2014
3.862
3.911
3.468
3.655
631,914
-0.29(-7.25%)
Sep 24, 2014
3.832
4.187
3.763
3.941
1,040,171
+0.00(+0.00%)
Sep 23, 2014
3.891
4.148
3.754
3.941
729,430
+0.10(+2.56%)
Sep 22, 2014
3.862
4.059
3.655
3.842
513,380
-0.06(-1.52%)
Sep 19, 2014
3.823
4.177
3.645
3.901
692,242
-0.04(-1.00%)
Sep 18, 2014
4.069
4.226
3.724
3.941
1,123,673
-0.13(-3.15%)
Sep 17, 2014
4.611
4.640
4.059
4.069
770,079
-0.67(-14.14%)
Sep 16, 2014
4.325
5.015
4.315
4.739
1,278,291
+0.19(+4.11%)
Sep 15, 2014
5.153
5.231
4.463
4.552
1,120,475
-0.62(-12.00%)
Sep 12, 2014
5.438
5.448
5.024
5.172
1,115,300
-0.33(-6.08%)
Sep 11, 2014
5.438
5.763
5.241
5.507
1,850,734
+0.01(+0.18%)
Sep 10, 2014
6.098
6.221
5.143
5.497
3,106,179
-0.81(-12.81%)
Sep 09, 2014
6.088
6.877
6.019
6.305
4,512,403
-0.01(-0.16%)
Sep 08, 2014
6.857
6.965
6.019
6.315
5,922,525
-0.30(-4.47%)
Sep 05, 2014
6.798
7.093
6.325
6.611
3,867,173
-0.15(-2.19%)
Sep 04, 2014
8.039
8.177
6.226
6.758
14,378,136
-0.88(-11.48%)
Sep 03, 2014
9.014
9.793
7.596
7.635
43,480,352
+1.06(+16.19%)
Sep 02, 2014
3.852
6.354
3.537
6.571
17,882,090
+2.92(+79.78%)
Aug 29, 2014
3.635
4.059
3.557
3.655
2,521,454
-0.07(-1.85%)
Aug 28, 2014
3.704
3.931
3.566
3.724
3,910,490
-0.30(-7.35%)
Aug 27, 2014
4.384
4.621
3.714
4.020
20,083,772
+0.67(+20.00%)
Aug 26, 2014
2.463
3.911
2.463
3.350
3,492,893
+1.00(+42.86%)
Aug 25, 2014
2.236
2.433
2.227
2.345
110,845
+0.15(+6.73%)
Aug 22, 2014
2.364
2.374
2.364
2.197
31,732
+0.03(+1.36%)
Aug 21, 2014
2.197
2.345
2.167
2.167
21,131
-0.01(-0.45%)
Aug 20, 2014
2.236
2.335
2.177
2.177
21,002
-0.05(-2.21%)
Aug 19, 2014
2.305
2.335
2.217
2.227
15,645
+0.01(+0.44%)
Aug 18, 2014
2.305
2.305
2.286
2.217
17,253
+0.03(+1.58%)
Aug 15, 2014
2.217
2.236
2.149
2.182
16,998
+0.04(+2.07%)
Aug 14, 2014
2.167
2.246
2.118
2.138
51,873
-0.07(-3.12%)
Aug 13, 2014
2.187
2.286
2.177
2.207
50,890
+0.02(+0.90%)
Aug 12, 2014
2.138
2.246
2.138
2.187
42,781
+0.01(+0.45%)
Aug 11, 2014
2.207
2.207
2.118
2.177
69,910
+0.03(+1.38%)
Aug 08, 2014
2.120
2.246
2.118
2.148
29,641
-0.01(-0.46%)
Aug 07, 2014
2.118
2.177
2.118
2.158
38,613
+0.00(+0.00%)
Aug 06, 2014
2.167
2.266
2.089
2.158
40,759
+0.00(+0.00%)
Aug 05, 2014
2.256
2.256
2.072
2.158
65,806
-0.09(-3.99%)
Aug 04, 2014
2.394
2.394
2.138
2.247
43,106
-0.13(-5.35%)
Aug 01, 2014
2.542
2.542
2.217
2.374
41,128
-0.13(-5.12%)
Jul 31, 2014
2.827
2.827
2.364
2.502
155,988
-0.33(-11.50%)
Jul 30, 2014
2.916
3.044
2.827
2.827
9,845
-0.21(-6.82%)
Jul 29, 2014
3.015
3.153
2.926
3.034
35,113
+0.06(+1.99%)
Jul 28, 2014
3.054
3.044
2.857
2.975
14,655
-0.07(-2.27%)
Jul 25, 2014
3.025
3.153
3.005
3.044
37,782
+0.00(+0.00%)
Jul 24, 2014
3.153
3.202
3.034
3.044
69,830
+0.00(+0.00%)
Jul 23, 2014
3.172
3.231
3.025
3.044
214,145
-0.18(-5.65%)
Jul 22, 2014
3.034
3.251
3.015
3.226
49,971
+0.19(+6.33%)
Jul 21, 2014
3.192
3.192
3.025
3.034
15,441
-0.14(-4.35%)
Jul 18, 2014
3.123
3.251
3.123
3.172
8,643
+0.01(+0.31%)
Jul 17, 2014
3.251
3.251
3.153
3.162
37,477
+0.07(+2.23%)
Jul 16, 2014
3.064
3.281
3.064
3.093
8,371
-0.03(-0.95%)
Jul 15, 2014
3.153
3.241
3.123
3.123
6,532
+0.02(+0.64%)
Jul 14, 2014
3.110
3.278
3.054
3.103
24,174
-0.05(-1.56%)
Jul 11, 2014
3.153
3.297
3.103
3.153
4,112
+0.03(+0.95%)
Jul 10, 2014
3.232
3.317
3.093
3.123
2,158
-0.13(-3.94%)
Jul 09, 2014
3.241
3.281
3.044
3.251
14,357
-0.01(-0.30%)
Jul 08, 2014
3.242
3.340
3.242
3.261
39,879
-0.02(-0.60%)
Jul 07, 2014
3.340
3.340
3.251
3.281
16,369
-0.06(-1.77%)
Jul 03, 2014
3.340
3.340
3.340
3.340
1,522
+0.04(+1.19%)
Jul 02, 2014
3.369
3.448
3.251
3.300
7,487
-0.01(-0.30%)
Jul 01, 2014
3.251
3.320
3.202
3.310
22,714
+0.06(+1.82%)
Jun 30, 2014
3.212
3.320
3.212
3.251
14,422
-0.02(-0.60%)
Jun 27, 2014
3.557
3.566
3.113
3.271
284,234
-0.23(-6.48%)
Jun 26, 2014
3.497
3.694
3.468
3.497
23,518
-0.10(-2.74%)
Jun 25, 2014
3.665
3.823
3.488
3.596
23,679
-0.01(-0.27%)
Jun 24, 2014
3.586
3.872
3.586
3.606
22,366
+0.06(+1.67%)
Jun 23, 2014
3.852
3.852
3.547
3.547
21,545
-0.24(-6.25%)
Jun 20, 2014
3.941
3.960
3.675
3.783
10,522
-0.11(-2.78%)
Jun 19, 2014
3.625
4.029
3.625
3.891
20,720
+0.32(+8.91%)
Jun 18, 2014
3.704
3.931
3.547
3.573
30,783
+0.02(+0.47%)
Jun 17, 2014
3.704
3.901
3.507
3.557
31,505
-0.19(-5.00%)
Jun 16, 2014
3.830
3.832
3.744
3.744
23,247
+0.00(+0.00%)
Jun 13, 2014
3.921
3.921
3.744
3.744
17,669
-0.04(-1.04%)
Jun 12, 2014
3.813
3.872
3.744
3.783
15,493
-0.04(-1.03%)
Jun 11, 2014
3.694
3.990
3.694
3.823
9,852
+0.05(+1.31%)
Jun 10, 2014
3.832
3.872
3.744
3.773
5,827
-0.07(-1.79%)
Jun 06, 2014
3.951
3.995
3.832
3.842
10,429
-0.11(-2.74%)
Jun 05, 2014
3.842
4.039
3.842
3.951
14,519
+0.01(+0.25%)
Jun 04, 2014
3.941
3.990
3.862
3.941
36,463
-0.02(-0.62%)
Jun 03, 2014
4.003
4.079
3.941
3.965
16,564
-0.07(-1.83%)
Jun 02, 2014
4.032
4.106
4.029
4.039
5,291
-0.09(-2.15%)
May 30, 2014
4.089
4.128
3.991
4.128
16,955
-0.06(-1.41%)
May 29, 2014
3.991
4.187
3.991
4.187
3,005
+0.11(+2.66%)
May 27, 2014
4.187
4.079
4.079
4.079
37,962
-0.07(-1.66%)
May 23, 2014
4.157
4.148
4.148
4.148
149,921
-0.03(-0.71%)
May 22, 2014
4.177
4.187
4.118
4.177
11,434
+0.03(+0.69%)
May 21, 2014
4.149
4.149
4.149
4.149
304
-0.04(-0.92%)
May 20, 2014
4.138
4.226
4.138
4.187
15,759
+0.03(+0.71%)
May 19, 2014
4.138
4.187
4.138
4.157
8,990
-0.03(-0.71%)
May 16, 2014
4.217
4.266
4.139
4.187
5,505
+0.01(+0.24%)
May 15, 2014
4.187
4.199
4.090
4.177
5,559
-0.01(-0.24%)
May 14, 2014
4.187
4.187
4.089
4.187
16,419
-0.03(-0.70%)
May 13, 2014
4.177
4.217
4.149
4.217
4,105
+0.06(+1.40%)
May 12, 2014
4.167
4.187
4.158
4.158
1,928
-0.03(-0.68%)
May 09, 2014
4.187
4.187
4.169
4.187
4,486
+0.00(+0.00%)
May 08, 2014
4.236
4.364
4.177
4.187
11,045
-0.01(-0.23%)
May 07, 2014
4.345
4.345
4.138
4.197
21,075
-0.15(-3.40%)
May 06, 2014
4.236
4.473
4.236
4.345
3,654
+0.11(+2.56%)
May 05, 2014
4.187
4.305
4.187
4.236
24,278
+0.00(+0.00%)
May 02, 2014
4.207
4.334
4.197
4.236
48,320
-0.14(-3.15%)
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.