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
Cerus Corp
(NQ:
CERS
)
1.845
-0.085 (-4.40%)
Streaming Delayed Price
Updated: 3:01 PM EDT, May 23, 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, 2014
4.500
4.530
4.275
4.330
737,441
-0.20(-4.42%)
Apr 29, 2014
4.450
4.599
4.450
4.530
895,558
+0.10(+2.26%)
Apr 28, 2014
4.380
4.440
4.240
4.430
942,675
+0.10(+2.31%)
Apr 25, 2014
4.510
4.530
4.250
4.330
623,365
-0.22(-4.84%)
Apr 24, 2014
4.670
4.750
4.410
4.550
628,084
-0.08(-1.73%)
Apr 23, 2014
4.680
4.710
4.560
4.630
782,077
-0.04(-0.86%)
Apr 22, 2014
4.610
4.750
4.590
4.670
685,382
+0.09(+1.97%)
Apr 21, 2014
4.540
4.600
4.450
4.580
565,252
+0.08(+1.78%)
Apr 17, 2014
4.420
4.500
4.500
4.500
1,278,500
+0.06(+1.35%)
Apr 16, 2014
4.470
4.570
4.390
4.440
1,383,191
+0.02(+0.45%)
Apr 15, 2014
4.360
4.510
4.150
4.420
1,497,596
+0.08(+1.84%)
Apr 14, 2014
4.420
4.500
4.250
4.340
886,519
+0.01(+0.23%)
Apr 11, 2014
4.410
4.600
4.310
4.330
1,059,262
-0.15(-3.35%)
Apr 10, 2014
4.850
4.850
4.390
4.480
852,833
-0.36(-7.44%)
Apr 09, 2014
4.690
4.840
4.680
4.840
595,627
+0.20(+4.31%)
Apr 08, 2014
4.840
4.930
4.510
4.640
956,642
-0.17(-3.53%)
Apr 07, 2014
4.980
4.980
4.760
4.810
1,360,844
-0.12(-2.43%)
Apr 04, 2014
5.070
5.089
4.820
4.930
2,353,939
-0.11(-2.18%)
Apr 03, 2014
5.150
5.180
4.990
5.040
1,414,804
-0.14(-2.70%)
Apr 02, 2014
4.920
5.190
4.870
5.180
1,244,788
+0.27(+5.50%)
Apr 01, 2014
4.860
5.010
4.820
4.910
1,207,978
+0.11(+2.29%)
Mar 31, 2014
4.900
4.970
4.790
4.800
1,257,603
-0.03(-0.62%)
Mar 28, 2014
4.920
5.065
4.765
4.830
1,407,107
-0.09(-1.83%)
Mar 27, 2014
4.900
5.050
4.765
4.920
1,014,519
+0.02(+0.41%)
Mar 26, 2014
5.070
5.200
4.810
4.900
1,097,403
-0.09(-1.80%)
Mar 25, 2014
5.060
5.300
4.770
4.990
1,699,287
-0.04(-0.80%)
Mar 24, 2014
5.700
5.700
4.950
5.030
2,622,302
-0.63(-11.13%)
Mar 21, 2014
5.900
5.900
5.630
5.660
1,196,218
-0.19(-3.25%)
Mar 20, 2014
5.910
5.990
5.800
5.850
526,689
-0.08(-1.35%)
Mar 19, 2014
6.020
6.140
5.850
5.930
681,103
-0.07(-1.17%)
Mar 18, 2014
6.010
6.080
5.930
6.000
758,243
+0.02(+0.33%)
Mar 17, 2014
5.940
6.060
5.850
5.980
666,919
+0.08(+1.36%)
Mar 14, 2014
5.910
6.010
5.860
5.900
443,287
-0.06(-1.01%)
Mar 13, 2014
6.100
6.210
5.820
5.960
1,207,656
-0.10(-1.65%)
Mar 12, 2014
6.000
6.130
5.952
6.060
465,113
+0.03(+0.50%)
Mar 11, 2014
6.090
6.215
5.960
6.030
712,047
-0.07(-1.15%)
Mar 10, 2014
6.100
6.260
6.015
6.100
661,225
-0.01(-0.16%)
Mar 07, 2014
6.250
6.360
6.015
6.110
668,901
-0.07(-1.13%)
Mar 06, 2014
6.200
6.270
6.020
6.180
1,819,883
-0.01(-0.16%)
Mar 05, 2014
6.460
6.500
6.150
6.190
1,149,565
-0.29(-4.48%)
Mar 04, 2014
6.370
6.720
6.370
6.480
1,321,832
+0.20(+3.18%)
Mar 03, 2014
6.370
6.435
6.250
6.280
1,104,518
-0.18(-2.79%)
Feb 28, 2014
6.490
6.610
6.310
6.460
1,915,035
-0.11(-1.67%)
Feb 27, 2014
6.530
6.700
6.320
6.570
1,753,207
-0.01(-0.15%)
Feb 26, 2014
6.998
6.998
6.060
6.580
4,160,386
-1.37(-17.23%)
Feb 25, 2014
7.840
8.000
7.750
7.950
1,012,908
+0.14(+1.79%)
Feb 24, 2014
7.531
7.920
7.531
7.810
1,026,035
+0.30(+3.99%)
Feb 21, 2014
7.540
7.670
7.300
7.510
859,199
+0.09(+1.21%)
Feb 20, 2014
7.260
7.440
7.210
7.420
797,727
+0.19(+2.63%)
Feb 19, 2014
7.630
7.739
7.210
7.230
994,784
-0.39(-5.12%)
Feb 18, 2014
7.530
7.690
7.370
7.620
975,872
+0.15(+2.01%)
Feb 14, 2014
7.400
7.470
7.470
7.470
661,000
+0.08(+1.01%)
Feb 13, 2014
7.140
7.430
7.060
7.395
831,191
+0.19(+2.71%)
Feb 12, 2014
7.070
7.540
7.010
7.200
1,913,635
+0.19(+2.71%)
Feb 11, 2014
6.550
7.120
6.520
7.010
1,989,269
+0.53(+8.18%)
Feb 10, 2014
6.400
6.480
6.280
6.480
608,948
+0.09(+1.41%)
Feb 07, 2014
6.060
6.500
6.060
6.390
1,208,768
+0.39(+6.50%)
Feb 06, 2014
6.010
6.137
5.950
6.000
385,443
-0.01(-0.17%)
Feb 05, 2014
5.940
6.010
5.760
6.010
538,592
+0.05(+0.84%)
Feb 04, 2014
5.760
6.050
5.750
5.960
932,906
+0.17(+2.94%)
Feb 03, 2014
6.180
6.320
5.770
5.790
995,608
-0.38(-6.16%)
Jan 31, 2014
6.150
6.248
6.110
6.170
461,162
-0.11(-1.75%)
Jan 30, 2014
6.170
6.340
6.150
6.280
811,954
+0.16(+2.61%)
Jan 29, 2014
6.200
6.320
6.035
6.120
764,668
-0.15(-2.39%)
Jan 28, 2014
6.190
6.310
6.140
6.270
878,817
+0.09(+1.46%)
Jan 27, 2014
6.280
6.320
6.000
6.180
863,788
-0.06(-0.96%)
Jan 24, 2014
6.420
6.450
6.100
6.240
754,452
-0.20(-3.11%)
Jan 23, 2014
6.760
6.760
6.360
6.440
772,339
-0.33(-4.87%)
Jan 22, 2014
6.830
6.840
6.710
6.770
268,173
-0.02(-0.29%)
Jan 21, 2014
6.870
6.978
6.740
6.790
477,821
-0.01(-0.15%)
Jan 17, 2014
6.830
6.800
6.800
6.800
525,700
-0.01(-0.15%)
Jan 16, 2014
7.000
7.066
6.790
6.810
762,916
-0.19(-2.71%)
Jan 15, 2014
7.390
7.410
6.860
7.000
1,227,723
-0.39(-5.28%)
Jan 14, 2014
7.430
7.590
7.370
7.390
548,203
+0.04(+0.54%)
Jan 13, 2014
7.330
7.850
7.280
7.350
1,018,290
+0.01(+0.14%)
Jan 10, 2014
7.280
7.410
7.100
7.340
562,086
+0.09(+1.24%)
Jan 09, 2014
7.250
7.420
7.190
7.250
806,808
+0.00(+0.00%)
Jan 08, 2014
6.830
7.250
6.810
7.250
957,652
+0.43(+6.30%)
Jan 07, 2014
6.560
6.840
6.500
6.820
592,794
+0.25(+3.81%)
Jan 06, 2014
6.620
6.680
6.400
6.570
542,677
-0.06(-0.90%)
Jan 03, 2014
6.490
6.685
6.470
6.630
384,713
+0.15(+2.31%)
Jan 02, 2014
6.450
6.520
6.230
6.480
602,155
+0.03(+0.47%)
Dec 31, 2013
6.120
6.450
6.450
6.450
777,000
+0.34(+5.56%)
Dec 30, 2013
6.160
6.182
5.990
6.110
416,458
-0.07(-1.13%)
Dec 27, 2013
6.360
6.360
6.130
6.180
425,427
-0.15(-2.37%)
Dec 26, 2013
6.500
6.530
6.310
6.330
251,094
-0.13(-2.01%)
Dec 24, 2013
6.280
6.520
6.182
6.460
270,845
+0.21(+3.36%)
Dec 23, 2013
6.150
6.320
6.145
6.250
386,523
+0.13(+2.12%)
Dec 20, 2013
5.860
6.210
5.660
6.120
843,888
+0.29(+4.97%)
Dec 19, 2013
5.840
5.910
5.780
5.830
228,428
-0.04(-0.68%)
Dec 18, 2013
5.710
5.870
5.610
5.870
324,246
+0.15(+2.62%)
Dec 17, 2013
5.860
5.860
5.700
5.720
359,036
-0.12(-1.97%)
Dec 16, 2013
5.760
5.960
5.760
5.835
370,720
+0.13(+2.37%)
Dec 13, 2013
5.770
5.850
5.680
5.700
239,456
-0.08(-1.38%)
Dec 12, 2013
5.770
5.850
5.700
5.780
352,587
+0.00(+0.00%)
Dec 11, 2013
5.940
6.050
5.700
5.780
488,740
-0.12(-2.03%)
Dec 10, 2013
6.020
6.080
5.850
5.900
460,831
-0.13(-2.16%)
Dec 09, 2013
6.280
6.290
5.980
6.030
449,862
-0.22(-3.52%)
Dec 06, 2013
6.200
6.320
6.091
6.250
0
+0.11(+1.79%)
Dec 05, 2013
6.410
6.450
6.100
6.140
0
-0.29(-4.51%)
Dec 04, 2013
6.550
6.550
6.250
6.430
0
-0.01(-0.16%)
Dec 03, 2013
6.700
6.810
6.370
6.440
0
-0.30(-4.45%)
Dec 02, 2013
6.700
6.770
6.632
6.740
353,027
+0.05(+0.75%)
Nov 29, 2013
6.690
6.860
6.690
6.690
0
+0.01(+0.15%)
Nov 27, 2013
6.660
6.740
6.590
6.680
0
+0.05(+0.75%)
Nov 26, 2013
6.300
6.670
6.300
6.630
0
+0.35(+5.57%)
Nov 25, 2013
6.580
6.770
6.200
6.280
698,081
-0.23(-3.53%)
Nov 22, 2013
6.250
6.580
6.220
6.510
0
+0.28(+4.49%)
Nov 21, 2013
6.010
6.245
6.010
6.230
412,079
+0.25(+4.18%)
Nov 20, 2013
6.060
6.170
5.895
5.980
0
-0.01(-0.17%)
Nov 19, 2013
5.740
6.080
5.680
5.990
1,252,174
+0.24(+4.17%)
Nov 18, 2013
5.930
5.970
5.700
5.750
0
-0.18(-3.04%)
Nov 15, 2013
5.900
5.970
5.850
5.930
0
+0.02(+0.34%)
Nov 14, 2013
5.920
5.930
5.790
5.910
288,750
+0.00(+0.00%)
Nov 13, 2013
5.740
5.930
5.710
5.910
0
+0.13(+2.25%)
Nov 12, 2013
5.780
5.840
5.700
5.780
0
+0.00(+0.00%)
Nov 11, 2013
5.910
5.965
5.765
5.780
0
-0.13(-2.20%)
Nov 08, 2013
5.770
5.970
5.710
5.910
0
+0.14(+2.43%)
Nov 07, 2013
5.960
6.120
5.740
5.770
739,094
-0.13(-2.20%)
Nov 06, 2013
6.400
6.420
5.835
5.900
856,611
-0.47(-7.38%)
Nov 05, 2013
6.360
6.435
6.260
6.370
565,673
-0.01(-0.16%)
Nov 04, 2013
6.460
6.460
6.270
6.380
497,568
-0.03(-0.47%)
Nov 01, 2013
6.310
6.440
6.220
6.410
0
+0.10(+1.58%)
Oct 31, 2013
6.280
6.320
6.040
6.310
712,925
+0.00(+0.00%)
Oct 30, 2013
6.890
6.930
5.970
6.310
2,418,352
-0.63(-9.08%)
Oct 29, 2013
6.760
6.950
6.650
6.940
0
+0.22(+3.27%)
Oct 28, 2013
6.790
6.860
6.690
6.720
0
-0.05(-0.74%)
Oct 25, 2013
6.610
6.790
6.600
6.770
0
+0.25(+3.83%)
Oct 24, 2013
6.450
6.610
6.390
6.520
404,674
+0.09(+1.40%)
Oct 23, 2013
6.400
6.520
6.335
6.430
330,364
-0.02(-0.31%)
Oct 22, 2013
6.470
6.570
6.320
6.450
347,455
+0.00(+0.00%)
Oct 21, 2013
6.660
6.757
6.450
6.450
534,192
-0.18(-2.71%)
Oct 18, 2013
6.660
6.700
6.550
6.630
467,250
+0.05(+0.76%)
Oct 17, 2013
6.520
6.680
6.500
6.580
390,662
+0.04(+0.61%)
Oct 16, 2013
6.470
6.620
6.410
6.540
353,809
+0.11(+1.71%)
Oct 15, 2013
6.400
6.540
6.380
6.430
243,087
-0.01(-0.16%)
Oct 14, 2013
6.480
6.510
6.350
6.440
334,186
-0.07(-1.08%)
Oct 11, 2013
6.400
6.580
6.310
6.510
0
+0.11(+1.72%)
Oct 10, 2013
6.190
6.620
6.160
6.400
493,276
+0.28(+4.58%)
Oct 09, 2013
6.300
6.330
6.055
6.120
0
-0.17(-2.70%)
Oct 08, 2013
6.610
6.650
6.240
6.290
700,864
-0.34(-5.13%)
Oct 07, 2013
6.760
6.835
6.520
6.630
0
-0.22(-3.21%)
Oct 04, 2013
6.870
6.940
6.800
6.850
0
+0.01(+0.15%)
Oct 03, 2013
7.050
7.130
6.700
6.840
0
-0.07(-1.01%)
Oct 02, 2013
6.770
6.950
6.720
6.910
577,756
+0.12(+1.77%)
Oct 01, 2013
6.700
6.950
6.672
6.790
705,422
+0.07(+1.04%)
Sep 30, 2013
6.280
6.770
6.200
6.720
946,503
+0.38(+5.99%)
Sep 27, 2013
6.040
6.430
6.010
6.340
0
+0.29(+4.79%)
Sep 26, 2013
5.820
6.090
5.790
6.050
502,443
+0.23(+3.95%)
Sep 25, 2013
5.860
5.860
5.750
5.820
449,823
-0.01(-0.17%)
Sep 24, 2013
5.980
6.010
5.805
5.830
529,147
-0.16(-2.67%)
Sep 23, 2013
6.010
6.055
5.860
5.990
422,360
+0.00(+0.00%)
Sep 20, 2013
5.890
6.070
5.870
5.990
0
+0.11(+1.87%)
Sep 19, 2013
5.750
5.940
5.660
5.880
512,277
+0.13(+2.26%)
Sep 18, 2013
5.750
5.790
5.660
5.750
0
+0.00(+0.00%)
Sep 17, 2013
5.540
5.800
5.540
5.750
0
+0.19(+3.42%)
Sep 16, 2013
5.690
5.650
5.535
5.560
0
-0.08(-1.42%)
Sep 13, 2013
5.710
5.710
5.600
5.640
0
-0.04(-0.70%)
Sep 12, 2013
5.690
5.720
5.610
5.680
0
-0.02(-0.35%)
Sep 11, 2013
5.740
5.804
5.660
5.700
0
-0.06(-1.04%)
Sep 10, 2013
5.800
5.850
5.750
5.760
313,445
-0.03(-0.52%)
Sep 09, 2013
5.650
5.820
5.650
5.790
0
+0.17(+3.02%)
Sep 06, 2013
5.740
5.780
5.510
5.620
0
-0.07(-1.23%)
Sep 05, 2013
5.770
5.820
5.680
5.690
0
-0.08(-1.39%)
Sep 04, 2013
5.650
5.840
5.650
5.770
0
+0.15(+2.67%)
Sep 03, 2013
5.320
5.690
5.260
5.620
0
+0.39(+7.46%)
Aug 30, 2013
5.220
5.270
5.200
5.230
0
-0.01(-0.19%)
Aug 29, 2013
5.240
5.395
5.230
5.240
521,303
+0.00(+0.00%)
Aug 28, 2013
5.290
5.410
5.190
5.240
211,588
-0.06(-1.13%)
Aug 27, 2013
5.370
5.409
5.260
5.300
342,201
-0.12(-2.21%)
Aug 26, 2013
5.260
5.490
5.260
5.420
0
+0.16(+3.04%)
Aug 23, 2013
5.390
5.410
5.170
5.260
0
-0.13(-2.41%)
Aug 22, 2013
5.350
5.450
5.300
5.390
322,981
+0.10(+1.89%)
Aug 21, 2013
5.470
5.520
5.260
5.290
856,185
-0.18(-3.29%)
Aug 20, 2013
5.480
5.550
5.430
5.470
602,078
+0.03(+0.55%)
Aug 19, 2013
5.430
5.500
5.340
5.440
442,339
+0.07(+1.30%)
Aug 16, 2013
5.410
5.450
5.330
5.370
0
-0.09(-1.65%)
Aug 15, 2013
5.620
5.620
5.415
5.460
385,915
-0.21(-3.70%)
Aug 14, 2013
5.690
5.770
5.630
5.670
231,387
-0.02(-0.35%)
Aug 13, 2013
5.760
5.810
5.660
5.690
727,143
-0.05(-0.87%)
Aug 12, 2013
5.700
5.775
5.600
5.740
612,328
+0.00(+0.00%)
Aug 09, 2013
5.730
5.810
5.630
5.740
513,618
-0.03(-0.52%)
Aug 08, 2013
5.850
5.970
5.710
5.770
518,555
-0.01(-0.17%)
Aug 07, 2013
5.830
5.850
5.690
5.780
762,345
-0.08(-1.37%)
Aug 06, 2013
5.980
5.980
5.800
5.860
1,001,728
-0.06(-1.01%)
Aug 05, 2013
5.820
6.000
5.740
5.920
719,612
+0.12(+2.07%)
Aug 02, 2013
5.640
5.890
5.530
5.800
703,568
+0.14(+2.47%)
Aug 01, 2013
5.650
5.660
5.550
5.660
732,382
+0.06(+1.07%)
Jul 31, 2013
5.450
5.640
5.200
5.600
1,452,434
+0.17(+3.13%)
Jul 30, 2013
5.300
5.500
5.240
5.430
0
+0.18(+3.43%)
Jul 29, 2013
5.300
5.320
5.190
5.250
0
-0.06(-1.13%)
Jul 26, 2013
5.170
5.320
5.090
5.310
0
+0.11(+2.12%)
Jul 25, 2013
5.260
5.360
5.190
5.200
0
-0.06(-1.14%)
Jul 24, 2013
5.450
5.510
5.220
5.260
0
-0.15(-2.77%)
Jul 23, 2013
5.270
5.460
5.250
5.410
0
+0.15(+2.85%)
Jul 22, 2013
5.210
5.300
5.160
5.260
0
+0.08(+1.54%)
Jul 19, 2013
5.150
5.220
5.080
5.180
0
+0.00(+0.00%)
Jul 18, 2013
5.170
5.340
5.000
5.180
0
+0.03(+0.58%)
Jul 17, 2013
5.080
5.175
5.010
5.150
481,337
+0.12(+2.28%)
Jul 16, 2013
5.030
5.110
5.000
5.035
0
+0.00(+0.10%)
Jul 15, 2013
4.910
5.140
4.900
5.030
479,319
+0.13(+2.65%)
Jul 12, 2013
4.630
4.980
4.630
4.900
0
+0.28(+6.06%)
Jul 11, 2013
4.570
4.680
4.510
4.620
0
+0.11(+2.44%)
Jul 10, 2013
4.500
4.620
4.430
4.510
0
+0.02(+0.45%)
Jul 09, 2013
4.460
4.750
4.450
4.490
0
+0.04(+0.90%)
Jul 08, 2013
4.420
4.510
4.350
4.450
0
+0.05(+1.14%)
Jul 05, 2013
4.470
4.481
4.340
4.400
0
+0.01(+0.23%)
Jul 03, 2013
4.460
4.540
4.370
4.390
0
-0.11(-2.44%)
Jul 02, 2013
4.450
4.595
4.450
4.500
0
+0.03(+0.67%)
Jul 01, 2013
4.410
4.590
4.410
4.470
0
+0.05(+1.13%)
Jun 28, 2013
4.440
4.480
4.310
4.420
1,186,199
-0.04(-0.90%)
Jun 27, 2013
4.420
4.470
4.360
4.460
0
+0.07(+1.59%)
Jun 26, 2013
4.420
4.510
4.340
4.390
0
+0.07(+1.62%)
Jun 25, 2013
4.520
4.520
4.290
4.320
0
-0.18(-4.00%)
Jun 24, 2013
4.420
4.550
4.350
4.500
0
+0.05(+1.12%)
Jun 21, 2013
4.410
4.570
4.400
4.450
508,999
+0.06(+1.37%)
Jun 20, 2013
4.350
4.500
4.290
4.390
0
-0.01(-0.23%)
Jun 19, 2013
4.540
4.550
4.390
4.400
0
-0.15(-3.30%)
Jun 18, 2013
4.550
4.610
4.505
4.550
0
+0.00(+0.00%)
Jun 17, 2013
4.590
4.600
4.480
4.550
0
+0.00(+0.00%)
Jun 14, 2013
4.760
4.830
4.540
4.550
0
-0.20(-4.21%)
Jun 13, 2013
4.680
4.790
4.160
4.750
768,738
+0.08(+1.71%)
Jun 12, 2013
4.840
4.860
4.630
4.670
477,251
-0.17(-3.51%)
Jun 11, 2013
4.850
4.920
4.800
4.840
245,006
-0.07(-1.43%)
Jun 10, 2013
4.780
4.910
4.780
4.910
0
+0.09(+1.85%)
Jun 07, 2013
4.990
5.050
4.820
4.821
0
-0.17(-3.39%)
Jun 06, 2013
4.890
5.025
4.750
4.990
513,074
+0.08(+1.63%)
Jun 05, 2013
5.240
5.260
4.890
4.910
0
-0.35(-6.67%)
Jun 04, 2013
5.310
5.420
5.180
5.261
0
-0.05(-0.92%)
Jun 03, 2013
5.140
5.400
5.060
5.310
566,955
+0.17(+3.31%)
May 31, 2013
5.150
5.320
5.110
5.140
1,163,007
-0.03(-0.58%)
May 30, 2013
5.210
5.260
5.130
5.170
378,300
-0.07(-1.34%)
May 29, 2013
5.340
5.400
5.220
5.240
436,260
-0.14(-2.60%)
May 28, 2013
5.190
5.500
5.190
5.380
566,065
+0.22(+4.26%)
May 24, 2013
5.050
5.190
5.050
5.160
0
+0.04(+0.78%)
May 23, 2013
5.170
5.260
5.050
5.120
0
-0.12(-2.29%)
May 22, 2013
5.410
5.580
5.220
5.240
0
-0.17(-3.14%)
May 21, 2013
5.330
5.470
5.260
5.410
0
+0.04(+0.74%)
May 20, 2013
5.560
5.580
5.270
5.370
0
-0.11(-2.01%)
May 17, 2013
5.350
5.570
5.310
5.480
0
+0.13(+2.43%)
May 16, 2013
5.160
5.380
5.120
5.350
705,424
+0.18(+3.48%)
May 15, 2013
5.130
5.180
5.060
5.170
0
+0.20(+4.02%)
May 13, 2013
4.840
5.010
4.820
4.970
0
+0.13(+2.69%)
May 10, 2013
4.790
4.850
4.720
4.840
0
+0.04(+0.83%)
May 09, 2013
4.770
4.820
4.730
4.800
0
+0.01(+0.21%)
May 08, 2013
4.690
4.830
4.650
4.790
0
+0.10(+2.13%)
May 07, 2013
4.700
4.750
4.630
4.690
0
-0.07(-1.47%)
May 06, 2013
4.760
4.820
4.700
4.760
0
-0.02(-0.42%)
May 03, 2013
4.880
4.860
4.770
4.780
0
-0.07(-1.44%)
May 02, 2013
4.860
4.940
4.774
4.850
0
+0.03(+0.62%)
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.