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
Livexlive Media Inc
(NQ:
LIVX
)
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, 2019
4.930
5.000
4.820
4.970
115,044
+0.06(+1.22%)
Apr 29, 2019
4.790
4.990
4.740
4.910
29,427
+0.13(+2.72%)
Apr 26, 2019
4.550
4.790
4.480
4.780
63,200
+0.26(+5.75%)
Apr 25, 2019
4.600
4.810
4.440
4.520
35,593
-0.09(-1.95%)
Apr 24, 2019
5.000
5.000
4.520
4.610
39,411
+0.03(+0.66%)
Apr 23, 2019
4.630
4.734
4.480
4.580
31,038
-0.04(-0.87%)
Apr 22, 2019
5.030
5.120
4.550
4.620
33,009
-0.38(-7.60%)
Apr 18, 2019
4.930
5.190
4.930
5.000
55,800
+0.00(+0.00%)
Apr 17, 2019
5.090
5.190
4.810
5.000
39,124
-0.11(-2.15%)
Apr 16, 2019
4.920
5.180
4.870
5.110
38,889
+0.24(+4.93%)
Apr 15, 2019
4.960
4.980
4.660
4.870
58,858
+0.15(+3.18%)
Apr 12, 2019
4.800
4.800
4.470
4.720
48,800
-0.02(-0.42%)
Apr 11, 2019
5.030
5.220
4.680
4.740
36,900
-0.29(-5.77%)
Apr 10, 2019
4.990
5.100
4.530
5.030
47,857
+0.03(+0.60%)
Apr 09, 2019
5.074
5.125
4.910
5.000
40,811
-0.16(-3.10%)
Apr 08, 2019
5.160
5.220
4.570
5.160
33,704
-0.02(-0.39%)
Apr 05, 2019
5.230
5.330
4.970
5.180
54,300
-0.02(-0.38%)
Apr 04, 2019
5.330
5.330
5.000
5.200
100,309
-0.15(-2.80%)
Apr 03, 2019
5.520
5.520
5.170
5.350
36,410
-0.10(-1.83%)
Apr 02, 2019
5.520
5.520
5.230
5.450
33,249
-0.02(-0.37%)
Apr 01, 2019
5.460
5.480
5.230
5.470
37,070
+0.09(+1.67%)
Mar 29, 2019
5.460
5.720
5.350
5.380
101,300
-0.01(-0.19%)
Mar 28, 2019
5.230
5.470
5.150
5.390
35,191
+0.15(+2.86%)
Mar 27, 2019
5.528
5.553
5.020
5.240
99,258
-0.09(-1.69%)
Mar 26, 2019
5.860
5.860
5.260
5.330
69,602
-0.43(-7.47%)
Mar 25, 2019
5.730
5.960
5.470
5.760
59,310
+0.03(+0.52%)
Mar 22, 2019
6.070
6.070
5.550
5.730
60,900
-0.44(-7.13%)
Mar 21, 2019
6.200
6.480
5.950
6.170
48,518
-0.01(-0.16%)
Mar 20, 2019
6.050
6.330
6.030
6.180
46,773
-0.10(-1.59%)
Mar 19, 2019
6.600
6.600
6.030
6.280
90,702
-0.03(-0.48%)
Mar 18, 2019
6.280
6.490
5.910
6.310
62,717
+0.09(+1.45%)
Mar 15, 2019
5.770
6.340
5.720
6.220
453,100
+0.47(+8.17%)
Mar 14, 2019
6.070
6.230
5.710
5.750
44,290
-0.35(-5.74%)
Mar 13, 2019
5.770
6.214
5.770
6.100
67,858
+0.36(+6.27%)
Mar 12, 2019
5.770
6.260
5.660
5.740
56,095
+0.00(+0.00%)
Mar 11, 2019
5.300
5.890
5.180
5.740
76,188
+0.45(+8.51%)
Mar 08, 2019
5.340
5.440
5.170
5.290
45,700
-0.03(-0.56%)
Mar 07, 2019
5.250
5.570
5.050
5.320
109,285
+0.06(+1.14%)
Mar 06, 2019
6.240
6.240
5.000
5.260
110,964
-0.89(-14.47%)
Mar 05, 2019
6.000
6.220
5.630
6.150
76,212
+0.37(+6.40%)
Mar 04, 2019
6.100
6.184
5.710
5.780
63,752
-0.21(-3.51%)
Mar 01, 2019
6.050
6.200
5.700
5.990
38,400
+0.04(+0.67%)
Feb 28, 2019
6.460
6.460
5.923
5.950
51,901
-0.08(-1.33%)
Feb 27, 2019
6.740
6.740
5.790
6.030
157,686
-0.69(-10.27%)
Feb 26, 2019
6.500
7.233
6.500
6.720
443,817
+0.36(+5.66%)
Feb 25, 2019
6.360
6.610
6.100
6.360
140,984
+0.18(+2.91%)
Feb 22, 2019
6.080
6.430
6.070
6.180
189,500
+0.21(+3.52%)
Feb 21, 2019
5.760
6.060
5.720
5.970
82,081
+0.27(+4.74%)
Feb 20, 2019
5.830
5.950
5.600
5.700
66,230
-0.09(-1.55%)
Feb 19, 2019
5.770
5.960
5.760
5.790
45,998
+0.01(+0.17%)
Feb 15, 2019
5.700
6.000
5.700
5.780
80,700
+0.10(+1.76%)
Feb 14, 2019
5.680
5.910
5.670
5.680
49,930
-0.01(-0.18%)
Feb 13, 2019
5.800
6.130
5.477
5.690
55,651
+0.05(+0.89%)
Feb 12, 2019
5.540
5.990
5.510
5.640
67,471
+0.18(+3.30%)
Feb 11, 2019
5.520
5.675
5.330
5.460
26,403
-0.08(-1.44%)
Feb 08, 2019
5.350
5.640
5.260
5.540
40,400
+0.21(+3.94%)
Feb 07, 2019
5.510
5.860
5.250
5.330
26,030
-0.25(-4.48%)
Feb 06, 2019
5.840
6.150
5.560
5.580
20,078
-0.26(-4.45%)
Feb 05, 2019
5.330
5.850
5.130
5.840
53,476
+0.63(+12.09%)
Feb 04, 2019
5.810
5.810
5.110
5.210
60,579
-0.61(-10.48%)
Feb 01, 2019
6.090
6.420
5.640
5.820
55,100
-0.27(-4.43%)
Jan 31, 2019
5.870
6.800
5.530
6.090
101,162
+0.22(+3.75%)
Jan 30, 2019
6.040
6.340
5.830
5.870
37,018
-0.13(-2.17%)
Jan 29, 2019
6.310
6.310
5.990
6.000
64,551
-0.27(-4.31%)
Jan 28, 2019
6.340
6.750
6.220
6.270
56,979
-0.16(-2.49%)
Jan 25, 2019
6.090
6.480
6.080
6.430
44,200
+0.36(+5.93%)
Jan 24, 2019
6.250
6.250
6.020
6.070
82,631
-0.18(-2.88%)
Jan 23, 2019
6.310
6.390
6.012
6.250
35,948
-0.06(-0.95%)
Jan 22, 2019
6.570
6.840
6.050
6.310
48,094
-0.28(-4.25%)
Jan 18, 2019
6.800
6.800
6.550
6.590
40,200
-0.33(-4.77%)
Jan 17, 2019
6.500
6.920
6.500
6.920
64,726
+0.33(+5.01%)
Jan 16, 2019
6.910
6.950
6.450
6.590
53,370
-0.36(-5.18%)
Jan 15, 2019
6.500
7.150
6.320
6.950
159,236
+0.52(+8.09%)
Jan 14, 2019
6.190
6.480
6.050
6.430
91,274
+0.22(+3.54%)
Jan 11, 2019
6.010
6.250
5.910
6.210
21,200
+0.17(+2.81%)
Jan 10, 2019
6.240
6.260
5.900
6.040
56,201
-0.20(-3.21%)
Jan 09, 2019
5.950
7.000
5.950
6.240
227,740
+0.30(+5.05%)
Jan 08, 2019
5.920
6.000
5.610
5.940
53,807
+0.08(+1.37%)
Jan 07, 2019
6.000
6.360
5.660
5.860
123,676
-0.14(-2.33%)
Jan 04, 2019
5.650
6.000
5.250
6.000
65,300
+0.46(+8.30%)
Jan 03, 2019
5.630
5.800
5.120
5.540
112,916
-0.19(-3.32%)
Jan 02, 2019
4.930
5.730
4.800
5.730
103,193
+0.78(+15.76%)
Dec 31, 2018
4.890
5.200
4.700
4.950
120,900
+0.05(+1.02%)
Dec 28, 2018
4.960
5.010
4.840
4.900
197,000
-0.01(-0.20%)
Dec 27, 2018
4.150
5.630
4.120
4.910
757,482
+0.76(+18.31%)
Dec 26, 2018
4.440
4.440
3.950
4.150
179,525
-0.23(-5.25%)
Dec 24, 2018
4.500
4.740
4.030
4.380
144,000
-0.25(-5.40%)
Dec 21, 2018
4.140
4.730
4.015
4.630
2,174,400
+0.49(+11.84%)
Dec 20, 2018
4.250
4.420
3.710
4.140
164,449
+0.04(+0.98%)
Dec 19, 2018
4.290
4.660
4.000
4.100
109,497
-0.21(-4.87%)
Dec 18, 2018
4.410
4.890
4.180
4.310
123,689
-0.33(-7.11%)
Dec 17, 2018
5.460
5.600
4.070
4.640
240,457
-0.82(-15.02%)
Dec 14, 2018
4.740
5.740
4.470
5.460
88,900
+0.72(+15.19%)
Dec 13, 2018
5.290
5.500
4.445
4.740
83,890
-0.57(-10.73%)
Dec 12, 2018
4.990
5.590
4.990
5.310
79,120
+0.33(+6.63%)
Dec 11, 2018
4.900
5.050
4.900
4.980
90,451
+0.08(+1.63%)
Dec 10, 2018
4.840
4.910
4.450
4.900
74,491
+0.05(+1.03%)
Dec 07, 2018
4.640
5.150
4.500
4.850
79,500
+0.22(+4.75%)
Dec 06, 2018
4.970
5.335
4.630
4.630
103,814
-0.58(-11.13%)
Dec 04, 2018
5.520
5.750
5.030
5.210
85,000
-0.26(-4.75%)
Dec 03, 2018
5.160
5.540
5.005
5.470
119,570
+0.38(+7.47%)
Nov 30, 2018
4.950
5.480
4.855
5.090
200,100
+0.12(+2.41%)
Nov 29, 2018
4.800
5.005
4.800
4.970
100,371
+0.13(+2.69%)
Nov 28, 2018
4.660
5.050
4.630
4.840
97,969
+0.24(+5.22%)
Nov 27, 2018
4.990
4.990
4.560
4.600
114,376
-0.40(-8.00%)
Nov 26, 2018
4.350
5.320
4.300
5.000
146,342
+0.65(+14.94%)
Nov 23, 2018
4.220
4.350
4.030
4.350
9,800
+0.13(+3.08%)
Nov 21, 2018
4.220
4.220
4.220
0
+0.35(+9.04%)
Nov 20, 2018
3.790
3.920
3.790
3.870
9,896
-0.01(-0.26%)
Nov 19, 2018
4.070
4.200
3.800
3.880
21,717
-0.17(-4.20%)
Nov 16, 2018
3.880
4.145
3.800
4.050
40,300
+0.16(+4.11%)
Nov 15, 2018
3.750
4.090
3.750
3.890
17,066
+0.14(+3.73%)
Nov 14, 2018
4.290
4.330
3.400
3.750
59,106
-0.45(-10.71%)
Nov 13, 2018
4.300
4.604
4.000
4.200
110,304
-0.02(-0.47%)
Nov 12, 2018
4.090
4.360
3.830
4.220
53,999
+0.17(+4.20%)
Nov 09, 2018
3.900
4.050
3.770
4.050
113,500
+0.39(+10.66%)
Nov 08, 2018
3.300
3.740
3.300
3.660
47,438
+0.41(+12.62%)
Nov 07, 2018
3.190
3.600
3.190
3.250
35,283
+0.05(+1.56%)
Nov 06, 2018
3.060
3.260
3.060
3.200
29,127
+0.15(+4.92%)
Nov 05, 2018
3.130
3.130
3.050
3.050
14,527
-0.06(-1.93%)
Nov 02, 2018
3.090
3.170
3.020
3.110
21,900
+0.06(+1.97%)
Nov 01, 2018
3.010
3.150
2.980
3.050
26,842
+0.09(+3.04%)
Oct 31, 2018
2.970
3.070
2.880
2.960
21,283
+0.03(+1.02%)
Oct 30, 2018
2.910
3.180
2.860
2.930
23,044
+0.02(+0.69%)
Oct 29, 2018
2.970
3.170
2.790
2.910
20,556
-0.03(-1.02%)
Oct 26, 2018
2.820
2.950
2.690
2.940
54,600
+0.09(+3.16%)
Oct 25, 2018
2.820
2.900
2.640
2.850
32,827
+0.03(+1.06%)
Oct 24, 2018
2.660
2.830
2.570
2.820
36,439
+0.16(+6.02%)
Oct 23, 2018
2.600
2.730
2.520
2.660
28,264
+0.00(+0.00%)
Oct 22, 2018
2.790
3.000
2.610
2.660
33,194
-0.11(-3.97%)
Oct 19, 2018
3.010
3.030
2.760
2.770
47,000
-0.21(-7.05%)
Oct 18, 2018
3.040
3.060
2.940
2.980
10,429
-0.10(-3.25%)
Oct 17, 2018
3.020
3.120
2.970
3.080
14,440
+0.01(+0.33%)
Oct 16, 2018
2.870
3.200
2.870
3.070
41,120
+0.21(+7.34%)
Oct 15, 2018
2.940
3.135
2.830
2.860
79,122
+0.03(+1.06%)
Oct 12, 2018
2.840
2.990
2.760
2.830
61,100
+0.03(+1.07%)
Oct 11, 2018
2.770
2.870
2.760
2.800
25,207
+0.03(+1.08%)
Oct 10, 2018
2.860
3.100
2.730
2.770
115,313
-0.07(-2.46%)
Oct 09, 2018
3.050
3.260
2.640
2.840
102,740
-0.41(-12.62%)
Oct 08, 2018
3.450
3.680
2.890
3.250
102,761
-0.20(-5.80%)
Oct 05, 2018
3.610
3.720
3.360
3.450
107,100
-0.18(-4.96%)
Oct 04, 2018
3.750
3.870
3.560
3.630
53,267
-0.16(-4.22%)
Oct 03, 2018
3.710
3.830
3.600
3.790
58,564
+0.10(+2.71%)
Oct 02, 2018
3.740
3.930
3.644
3.690
32,145
-0.09(-2.38%)
Oct 01, 2018
3.940
3.990
3.630
3.780
53,783
-0.14(-3.57%)
Sep 28, 2018
4.040
4.130
3.900
3.920
46,900
-0.15(-3.69%)
Sep 27, 2018
4.140
4.230
3.860
4.070
44,473
-0.08(-1.93%)
Sep 26, 2018
4.080
4.230
4.000
4.150
53,433
+0.19(+4.80%)
Sep 25, 2018
4.110
4.110
3.840
3.960
68,482
-0.09(-2.22%)
Sep 24, 2018
3.690
4.170
3.450
4.050
245,434
+0.54(+15.38%)
Sep 21, 2018
4.790
4.820
3.510
3.510
354,000
-1.27(-26.57%)
Sep 20, 2018
4.780
4.900
4.740
4.780
12,212
+0.03(+0.63%)
Sep 19, 2018
4.530
4.940
4.530
4.750
10,767
+0.23(+5.09%)
Sep 18, 2018
4.730
4.730
4.250
4.520
28,355
-0.14(-3.00%)
Sep 17, 2018
4.820
4.910
4.620
4.660
40,367
-0.19(-3.92%)
Sep 14, 2018
4.840
5.110
4.820
4.850
59,100
+0.05(+1.04%)
Sep 13, 2018
5.000
5.000
4.720
4.800
20,073
-0.20(-4.00%)
Sep 12, 2018
5.000
5.205
4.910
5.000
18,554
+0.01(+0.20%)
Sep 11, 2018
5.110
5.110
4.970
4.990
7,117
+0.06(+1.22%)
Sep 10, 2018
5.000
5.210
4.810
4.930
17,323
+0.04(+0.82%)
Sep 07, 2018
5.150
5.170
4.820
4.890
37,400
-0.28(-5.42%)
Sep 06, 2018
5.540
5.580
5.010
5.170
42,752
-0.25(-4.61%)
Sep 05, 2018
5.630
5.630
5.040
5.420
69,761
-0.02(-0.37%)
Sep 04, 2018
5.260
5.550
5.160
5.440
123,655
+0.37(+7.30%)
Aug 31, 2018
5.070
5.070
5.070
0
+0.58(+12.92%)
Aug 30, 2018
4.550
4.550
4.460
4.490
28,812
+0.09(+2.05%)
Aug 29, 2018
4.600
4.600
4.330
4.400
31,414
-0.06(-1.35%)
Aug 28, 2018
4.410
4.535
4.400
4.460
19,329
+0.10(+2.29%)
Aug 27, 2018
4.550
4.600
4.250
4.360
38,688
-0.10(-2.24%)
Aug 24, 2018
4.470
4.600
4.430
4.460
36,400
+0.08(+1.83%)
Aug 23, 2018
4.480
4.620
4.310
4.380
10,121
-0.08(-1.79%)
Aug 22, 2018
4.210
4.597
4.210
4.460
78,378
+0.25(+5.94%)
Aug 21, 2018
4.350
4.350
4.210
4.210
52,707
-0.18(-4.10%)
Aug 20, 2018
4.440
4.480
4.250
4.390
40,148
-0.07(-1.57%)
Aug 17, 2018
4.390
4.670
4.390
4.460
37,500
+0.09(+2.06%)
Aug 16, 2018
4.460
4.460
4.161
4.370
44,798
-0.10(-2.24%)
Aug 15, 2018
4.600
4.650
4.420
4.470
19,728
-0.15(-3.25%)
Aug 14, 2018
4.690
4.960
4.600
4.620
27,581
-0.01(-0.22%)
Aug 13, 2018
4.600
4.940
4.600
4.630
35,370
-0.02(-0.43%)
Aug 10, 2018
4.850
4.850
4.650
4.650
16,800
-0.30(-6.06%)
Aug 09, 2018
4.853
5.000
4.795
4.950
8,638
-0.05(-1.00%)
Aug 08, 2018
5.020
5.050
4.845
5.000
9,632
+0.02(+0.40%)
Aug 07, 2018
4.830
5.020
4.530
4.980
39,767
+0.48(+10.67%)
Aug 06, 2018
4.940
5.030
4.480
4.500
49,346
-0.21(-4.46%)
Aug 03, 2018
4.780
4.830
4.560
4.710
48,800
-0.12(-2.48%)
Aug 02, 2018
4.660
4.880
4.570
4.830
53,674
+0.18(+3.87%)
Aug 01, 2018
4.710
5.140
4.600
4.650
32,193
-0.13(-2.72%)
Jul 31, 2018
4.690
4.850
4.551
4.780
20,708
+0.07(+1.49%)
Jul 30, 2018
5.960
5.960
4.670
4.710
51,128
-0.25(-5.04%)
Jul 27, 2018
5.360
5.580
4.910
4.960
43,300
-0.40(-7.46%)
Jul 26, 2018
5.470
5.850
5.250
5.360
35,145
-0.12(-2.19%)
Jul 25, 2018
5.360
5.550
5.115
5.480
30,421
+0.10(+1.86%)
Jul 24, 2018
5.030
5.620
4.980
5.380
91,532
+0.34(+6.75%)
Jul 23, 2018
5.110
5.110
4.760
5.040
62,174
+0.07(+1.41%)
Jul 20, 2018
5.130
5.130
4.910
4.970
50,217
-0.15(-2.93%)
Jul 19, 2018
5.120
5.450
5.115
5.120
47,608
-0.01(-0.19%)
Jul 18, 2018
5.210
5.230
5.090
5.130
19,181
+0.07(+1.38%)
Jul 17, 2018
5.250
5.250
4.990
5.060
41,883
-0.23(-4.35%)
Jul 16, 2018
5.530
5.540
5.200
5.290
55,645
-0.25(-4.51%)
Jul 13, 2018
5.400
5.710
5.400
5.540
36,345
+0.13(+2.40%)
Jul 12, 2018
5.840
5.840
5.380
5.410
67,871
-0.45(-7.68%)
Jul 11, 2018
5.930
6.000
5.820
5.860
68,842
-0.07(-1.18%)
Jul 10, 2018
6.010
6.010
5.800
5.930
85,738
-0.06(-1.00%)
Jul 09, 2018
6.000
5.950
5.990
56,154
+0.04(+0.67%)
Jul 06, 2018
5.700
6.000
5.700
5.950
29,311
+0.07(+1.19%)
Jul 05, 2018
6.020
6.199
5.800
5.880
109,520
-0.15(-2.49%)
Jul 03, 2018
6.030
6.030
6.030
0
+0.26(+4.51%)
Jul 02, 2018
5.780
6.010
5.700
5.770
82,987
+0.00(+0.00%)
Jun 29, 2018
5.810
5.974
5.670
5.770
148,173
+0.01(+0.17%)
Jun 28, 2018
6.020
6.020
5.350
5.760
245,020
-0.25(-4.16%)
Jun 27, 2018
6.300
7.000
5.850
6.010
230,664
-0.33(-5.21%)
Jun 26, 2018
6.240
7.100
6.166
6.340
325,124
+0.15(+2.42%)
Jun 25, 2018
7.890
8.030
6.000
6.190
505,460
-1.71(-21.65%)
Jun 22, 2018
9.120
10.51
7.250
7.900
2,155,444
-1.29(-14.04%)
Jun 21, 2018
10.45
10.79
8.320
9.190
371,738
-1.24(-11.89%)
Jun 20, 2018
9.460
11.11
9.260
10.43
313,491
+0.91(+9.56%)
Jun 19, 2018
8.820
9.520
8.415
9.520
358,919
+0.84(+9.68%)
Jun 18, 2018
8.290
9.000
7.989
8.680
263,411
+0.36(+4.33%)
Jun 15, 2018
8.600
7.700
8.320
759,494
+0.62(+8.05%)
Jun 14, 2018
7.510
8.370
7.490
7.700
381,386
+0.56(+7.84%)
Jun 13, 2018
6.970
7.400
6.655
7.140
362,405
+0.09(+1.28%)
Jun 12, 2018
7.100
8.690
6.290
7.050
490,058
-0.35(-4.73%)
Jun 11, 2018
5.310
8.100
5.310
7.400
674,513
+2.18(+41.76%)
Jun 08, 2018
5.420
5.570
4.880
5.220
25,460
-0.23(-4.22%)
Jun 07, 2018
5.300
5.800
5.230
5.450
96,584
+0.11(+2.06%)
Jun 06, 2018
4.847
5.620
4.840
5.340
81,873
+0.53(+11.02%)
Jun 05, 2018
5.500
5.770
4.770
4.810
108,107
-0.75(-13.49%)
Jun 04, 2018
4.450
5.740
4.240
5.560
172,376
+1.11(+24.94%)
Jun 01, 2018
4.380
4.480
4.230
4.450
34,236
+0.24(+5.70%)
May 31, 2018
4.210
4.390
4.011
4.210
98,367
+0.20(+4.99%)
May 30, 2018
4.000
4.300
3.819
4.010
62,371
-0.17(-4.07%)
May 29, 2018
3.790
4.500
3.780
4.180
124,319
+0.33(+8.71%)
May 25, 2018
3.845
3.845
3.845
0
-0.10(-2.66%)
May 24, 2018
4.120
4.144
3.570
3.950
56,037
-0.14(-3.42%)
May 23, 2018
4.040
4.200
3.531
4.090
88,808
+0.02(+0.49%)
May 22, 2018
4.230
5.000
3.700
4.070
237,020
-0.13(-3.10%)
May 21, 2018
5.020
5.750
3.800
4.200
313,250
-0.74(-14.98%)
May 18, 2018
6.980
10.25
4.680
4.940
1,467,017
-2.01(-28.92%)
May 17, 2018
3.800
6.950
3.800
6.950
14,140
+2.73(+64.50%)
May 16, 2018
4.100
4.225
3.980
4.225
8,855
+0.07(+1.81%)
May 15, 2018
3.900
4.150
3.900
4.150
22,120
+0.25(+6.41%)
May 14, 2018
3.860
3.900
3.600
3.900
5,959
+0.07(+1.83%)
May 11, 2018
3.710
3.960
3.650
3.830
2,264
+0.16(+4.36%)
May 10, 2018
3.730
4.000
3.660
3.670
35,043
+0.04(+1.10%)
May 09, 2018
3.950
3.950
3.564
3.630
7,485
-0.27(-6.92%)
May 08, 2018
3.850
3.900
3.507
3.900
7,071
+0.05(+1.30%)
May 07, 2018
3.600
3.850
3.500
3.850
5,510
+0.00(+0.00%)
May 04, 2018
3.750
3.850
3.750
3.850
4,047
+0.05(+1.32%)
May 03, 2018
3.800
3.800
3.580
3.800
6,615
+0.00(+0.00%)
May 02, 2018
3.611
3.800
3.611
3.800
3,703
+0.00(+0.00%)
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.