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
)
1.890
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
4.440
4.490
4.285
4.350
503,671
-0.06(-1.36%)
Apr 27, 2017
4.620
4.690
4.400
4.410
603,802
-0.20(-4.34%)
Apr 26, 2017
4.280
4.700
4.280
4.610
1,836,629
+0.33(+7.71%)
Apr 25, 2017
4.260
4.380
4.255
4.280
516,809
+0.04(+0.94%)
Apr 24, 2017
4.190
4.250
4.130
4.240
389,864
+0.12(+2.91%)
Apr 21, 2017
4.220
4.260
4.100
4.120
417,365
-0.11(-2.60%)
Apr 20, 2017
4.230
4.300
4.115
4.230
506,002
+0.03(+0.71%)
Apr 19, 2017
4.190
4.290
4.160
4.200
372,594
+0.04(+0.96%)
Apr 18, 2017
4.120
4.240
4.050
4.160
611,450
-0.02(-0.48%)
Apr 17, 2017
4.080
4.250
4.080
4.180
513,129
+0.07(+1.70%)
Apr 13, 2017
4.070
4.200
4.070
4.110
586,788
+0.01(+0.24%)
Apr 12, 2017
4.140
4.190
4.080
4.100
478,070
-0.07(-1.68%)
Apr 11, 2017
4.210
4.230
4.080
4.170
860,970
-0.04(-0.95%)
Apr 10, 2017
4.300
4.340
4.180
4.210
559,077
-0.09(-2.09%)
Apr 07, 2017
4.250
4.340
4.170
4.300
708,472
+0.03(+0.70%)
Apr 06, 2017
4.100
4.270
4.030
4.270
1,262,673
+0.17(+4.15%)
Apr 05, 2017
4.210
4.240
4.060
4.100
894,626
-0.08(-2.03%)
Apr 04, 2017
4.390
4.410
4.100
4.185
933,939
-0.21(-4.67%)
Apr 03, 2017
4.450
4.550
4.380
4.390
926,814
-0.06(-1.35%)
Mar 31, 2017
4.450
4.500
4.365
4.450
836,895
+0.01(+0.23%)
Mar 30, 2017
4.380
4.490
4.340
4.440
874,093
+0.06(+1.37%)
Mar 29, 2017
4.350
4.563
4.330
4.380
1,073,517
+0.03(+0.69%)
Mar 28, 2017
4.250
4.390
4.220
4.350
821,597
+0.13(+3.08%)
Mar 27, 2017
4.040
4.280
4.040
4.220
631,206
+0.12(+2.93%)
Mar 24, 2017
4.130
4.200
4.050
4.100
357,759
-0.02(-0.49%)
Mar 23, 2017
4.060
4.150
4.000
4.120
531,123
+0.06(+1.48%)
Mar 22, 2017
4.130
4.170
4.000
4.060
786,311
-0.07(-1.69%)
Mar 21, 2017
4.250
4.270
4.110
4.130
827,573
-0.09(-2.13%)
Mar 20, 2017
4.220
4.320
4.170
4.220
485,967
+0.01(+0.24%)
Mar 17, 2017
4.230
4.290
4.140
4.210
1,049,840
-0.04(-0.94%)
Mar 16, 2017
4.380
4.390
4.230
4.250
530,828
-0.11(-2.52%)
Mar 15, 2017
4.210
4.440
4.180
4.360
1,177,624
+0.11(+2.59%)
Mar 14, 2017
4.150
4.275
4.085
4.250
774,728
+0.00(+0.12%)
Mar 13, 2017
4.430
4.450
4.220
4.245
789,819
-0.21(-4.61%)
Mar 10, 2017
4.140
4.560
4.140
4.450
1,949,000
+0.32(+7.62%)
Mar 09, 2017
3.910
4.140
3.790
4.135
2,417,390
+0.22(+5.75%)
Mar 08, 2017
4.050
4.140
3.800
3.910
3,283,048
-0.24(-5.78%)
Mar 07, 2017
4.200
4.240
4.140
4.150
695,023
-0.09(-2.12%)
Mar 06, 2017
4.440
4.450
4.230
4.240
824,127
-0.22(-4.93%)
Mar 03, 2017
4.400
4.490
4.320
4.460
782,169
+0.05(+1.13%)
Mar 02, 2017
4.290
4.550
4.290
4.410
1,093,439
+0.08(+1.85%)
Mar 01, 2017
4.270
4.340
4.230
4.330
855,522
+0.14(+3.34%)
Feb 28, 2017
4.270
4.350
4.170
4.190
735,858
-0.08(-1.87%)
Feb 27, 2017
4.230
4.295
4.185
4.270
813,044
+0.00(+0.00%)
Feb 24, 2017
4.240
4.285
4.080
4.270
971,996
-0.01(-0.12%)
Feb 23, 2017
4.040
4.305
4.020
4.275
1,364,109
+0.23(+5.56%)
Feb 22, 2017
4.140
4.153
4.030
4.050
766,542
-0.09(-2.17%)
Feb 21, 2017
4.300
4.310
4.120
4.140
899,764
-0.15(-3.38%)
Feb 17, 2017
4.285
4.285
4.285
0
+0.12(+3.00%)
Feb 16, 2017
4.060
4.200
3.965
4.160
1,244,938
+0.08(+1.96%)
Feb 15, 2017
4.060
4.156
4.040
4.080
887,794
-0.01(-0.24%)
Feb 14, 2017
4.040
4.140
4.040
4.090
793,634
-0.01(-0.24%)
Feb 13, 2017
4.140
4.180
4.050
4.100
592,023
-0.03(-0.73%)
Feb 10, 2017
4.140
4.200
4.110
4.130
376,367
-0.01(-0.24%)
Feb 09, 2017
4.160
4.180
4.050
4.140
664,987
+0.04(+0.98%)
Feb 08, 2017
4.080
4.110
3.970
4.100
920,135
+0.01(+0.24%)
Feb 07, 2017
4.070
4.120
4.000
4.090
520,888
+0.02(+0.49%)
Feb 06, 2017
4.150
4.180
4.040
4.070
728,486
-0.11(-2.63%)
Feb 03, 2017
4.170
4.190
4.050
4.180
601,874
+0.03(+0.72%)
Feb 02, 2017
4.110
4.200
4.040
4.150
826,812
+0.01(+0.24%)
Feb 01, 2017
4.280
4.320
4.100
4.140
598,121
-0.12(-2.82%)
Jan 31, 2017
4.120
4.330
4.030
4.260
637,617
+0.14(+3.40%)
Jan 30, 2017
4.240
4.240
4.070
4.120
682,662
-0.14(-3.29%)
Jan 27, 2017
4.050
4.280
4.020
4.260
646,256
+0.22(+5.45%)
Jan 26, 2017
4.190
4.260
4.010
4.040
802,707
-0.15(-3.58%)
Jan 25, 2017
4.240
4.320
4.190
4.190
531,616
-0.02(-0.48%)
Jan 24, 2017
4.190
4.220
4.070
4.210
549,414
+0.01(+0.24%)
Jan 23, 2017
4.380
4.410
4.075
4.200
966,297
-0.19(-4.33%)
Jan 20, 2017
4.290
4.450
4.220
4.390
883,359
+0.08(+1.86%)
Jan 19, 2017
4.150
4.320
4.120
4.310
885,522
+0.16(+3.86%)
Jan 18, 2017
4.200
4.220
4.070
4.150
692,789
-0.04(-0.95%)
Jan 17, 2017
4.270
4.270
4.130
4.190
771,059
-0.10(-2.33%)
Jan 13, 2017
4.290
4.290
4.290
0
+0.04(+0.94%)
Jan 12, 2017
4.220
4.320
4.110
4.250
569,185
-0.01(-0.23%)
Jan 11, 2017
4.500
4.500
4.180
4.260
731,962
-0.24(-5.33%)
Jan 10, 2017
4.480
4.520
4.350
4.500
649,530
+0.02(+0.45%)
Jan 09, 2017
4.450
4.550
4.374
4.480
615,411
+0.09(+1.93%)
Jan 06, 2017
4.530
4.550
4.370
4.395
379,638
-0.12(-2.77%)
Jan 05, 2017
4.600
4.690
4.420
4.520
938,962
-0.06(-1.31%)
Jan 04, 2017
4.340
4.650
4.310
4.580
1,395,884
+0.25(+5.77%)
Jan 03, 2017
4.350
4.390
4.250
4.330
634,899
-0.02(-0.46%)
Dec 30, 2016
4.350
4.350
4.350
0
+0.00(+0.00%)
Dec 29, 2016
4.270
4.440
4.270
4.350
537,605
+0.08(+1.87%)
Dec 28, 2016
4.360
4.380
4.170
4.270
1,231,665
-0.11(-2.51%)
Dec 27, 2016
4.660
4.700
4.370
4.380
1,029,128
-0.28(-6.01%)
Dec 23, 2016
4.660
4.660
4.660
0
+0.26(+5.91%)
Dec 22, 2016
4.360
4.510
4.340
4.400
673,668
+0.03(+0.69%)
Dec 21, 2016
4.560
4.640
4.340
4.370
1,540,287
-0.18(-3.96%)
Dec 20, 2016
4.850
4.880
4.440
4.550
1,867,791
-0.29(-5.99%)
Dec 19, 2016
4.920
5.010
4.790
4.840
902,182
-0.08(-1.63%)
Dec 16, 2016
4.910
5.160
4.890
4.920
1,042,143
+0.03(+0.61%)
Dec 15, 2016
4.960
5.000
4.830
4.890
959,919
-0.03(-0.61%)
Dec 14, 2016
5.160
5.210
4.900
4.920
829,393
-0.25(-4.84%)
Dec 13, 2016
5.110
5.260
5.000
5.170
476,156
+0.10(+1.97%)
Dec 12, 2016
5.100
5.200
5.020
5.070
413,112
-0.09(-1.74%)
Dec 09, 2016
5.180
5.360
5.130
5.160
599,164
+0.01(+0.19%)
Dec 08, 2016
4.970
5.160
4.870
5.150
719,043
+0.18(+3.62%)
Dec 07, 2016
5.030
5.160
4.900
4.970
1,132,697
-0.11(-2.17%)
Dec 06, 2016
5.060
5.110
4.934
5.080
543,865
+0.07(+1.40%)
Dec 05, 2016
5.020
5.110
4.940
5.010
674,756
+0.03(+0.60%)
Dec 02, 2016
4.940
5.140
4.880
4.980
1,481,663
+0.05(+1.01%)
Dec 01, 2016
5.250
5.310
4.890
4.930
1,481,646
-0.29(-5.56%)
Nov 30, 2016
5.480
5.505
5.180
5.220
920,537
-0.23(-4.22%)
Nov 29, 2016
5.480
5.580
5.410
5.450
358,039
-0.02(-0.37%)
Nov 28, 2016
5.690
5.690
5.460
5.470
504,009
-0.26(-4.54%)
Nov 25, 2016
5.700
5.750
5.630
5.730
174,293
+0.08(+1.42%)
Nov 23, 2016
5.650
5.650
5.650
0
-0.02(-0.35%)
Nov 22, 2016
5.700
5.800
5.600
5.670
558,212
-0.03(-0.53%)
Nov 21, 2016
5.860
5.910
5.680
5.700
716,951
-0.16(-2.73%)
Nov 18, 2016
5.750
5.890
5.710
5.860
912,976
+0.10(+1.74%)
Nov 17, 2016
5.650
5.735
5.650
5.760
524,052
+0.11(+1.95%)
Nov 16, 2016
5.670
5.750
5.550
5.650
612,821
-0.05(-0.88%)
Nov 15, 2016
5.740
5.790
5.660
5.700
763,614
-0.06(-1.04%)
Nov 14, 2016
5.800
5.830
5.720
5.760
944,847
+0.00(+0.00%)
Nov 11, 2016
5.620
5.810
5.550
5.760
1,033,648
+0.08(+1.41%)
Nov 10, 2016
5.640
5.838
5.620
5.680
1,210,746
+0.14(+2.53%)
Nov 09, 2016
5.370
5.610
5.350
5.540
1,813,759
+0.34(+6.54%)
Nov 08, 2016
4.990
5.260
4.890
5.200
947,781
+0.18(+3.59%)
Nov 07, 2016
4.940
5.060
4.800
5.020
1,763,505
+0.21(+4.37%)
Nov 04, 2016
4.350
5.300
4.300
4.810
4,659,747
+0.59(+13.98%)
Nov 03, 2016
4.550
4.595
4.220
4.220
1,110,478
-0.30(-6.64%)
Nov 02, 2016
4.670
4.680
4.510
4.520
767,700
-0.13(-2.80%)
Nov 01, 2016
4.820
4.860
4.560
4.650
889,929
-0.17(-3.53%)
Oct 31, 2016
4.900
4.930
4.800
4.820
1,269,929
-0.09(-1.83%)
Oct 28, 2016
4.750
4.950
4.750
4.910
683,135
+0.10(+2.08%)
Oct 27, 2016
5.060
5.110
4.790
4.810
978,884
-0.20(-3.99%)
Oct 26, 2016
5.220
5.220
5.010
5.010
444,105
-0.21(-4.02%)
Oct 25, 2016
5.120
5.240
5.080
5.220
821,953
+0.11(+2.15%)
Oct 24, 2016
5.240
5.285
5.080
5.110
439,078
-0.04(-0.78%)
Oct 21, 2016
5.250
5.300
5.140
5.150
826,988
-0.15(-2.83%)
Oct 20, 2016
5.200
5.340
5.200
5.300
500,955
+0.05(+0.95%)
Oct 19, 2016
5.280
5.280
5.150
5.250
754,415
-0.01(-0.19%)
Oct 18, 2016
5.210
5.320
5.160
5.260
501,443
+0.11(+2.14%)
Oct 17, 2016
5.130
5.190
5.080
5.150
714,336
-0.02(-0.39%)
Oct 14, 2016
5.230
5.280
5.010
5.170
1,064,240
-0.01(-0.19%)
Oct 13, 2016
5.490
5.510
5.150
5.180
1,821,947
-0.34(-6.16%)
Oct 12, 2016
5.710
5.750
5.500
5.520
1,061,675
-0.22(-3.83%)
Oct 11, 2016
6.050
6.070
5.658
5.740
937,597
-0.36(-5.90%)
Oct 10, 2016
5.960
6.160
5.900
6.100
323,559
+0.20(+3.39%)
Oct 07, 2016
6.000
6.050
5.820
5.900
700,147
-0.10(-1.67%)
Oct 06, 2016
6.230
6.230
5.968
6.000
815,670
-0.26(-4.15%)
Oct 05, 2016
6.190
6.300
6.170
6.260
314,192
+0.06(+0.97%)
Oct 04, 2016
6.250
6.270
6.140
6.200
466,929
-0.06(-0.96%)
Oct 03, 2016
6.210
6.340
6.120
6.260
424,925
+0.05(+0.81%)
Sep 30, 2016
6.130
6.250
6.010
6.210
923,114
+0.09(+1.47%)
Sep 29, 2016
6.520
6.590
6.100
6.120
810,748
-0.41(-6.28%)
Sep 28, 2016
6.430
6.560
6.390
6.530
1,147,059
+0.14(+2.19%)
Sep 27, 2016
6.420
6.451
6.240
6.390
938,339
+0.09(+1.43%)
Sep 26, 2016
6.180
6.325
6.131
6.300
793,412
+0.07(+1.12%)
Sep 23, 2016
6.190
6.280
6.130
6.230
586,672
-0.02(-0.32%)
Sep 22, 2016
6.070
6.295
5.950
6.250
955,168
+0.19(+3.14%)
Sep 21, 2016
5.960
6.060
5.860
6.060
779,573
+0.10(+1.68%)
Sep 20, 2016
6.040
6.080
5.830
5.960
1,047,840
-0.04(-0.67%)
Sep 19, 2016
6.120
6.130
5.790
6.000
1,577,574
-0.13(-2.12%)
Sep 16, 2016
6.140
6.290
6.055
6.130
1,240,084
+0.00(+0.00%)
Sep 15, 2016
6.070
6.180
5.980
6.130
504,666
+0.05(+0.82%)
Sep 14, 2016
6.040
6.150
5.910
6.080
1,010,284
+0.03(+0.50%)
Sep 13, 2016
6.140
6.230
5.980
6.050
890,490
-0.13(-2.10%)
Sep 12, 2016
6.010
6.190
6.000
6.180
1,001,585
+0.11(+1.81%)
Sep 09, 2016
6.420
6.590
6.070
6.070
1,178,789
-0.41(-6.33%)
Sep 08, 2016
6.500
6.580
6.400
6.480
1,037,478
+0.01(+0.15%)
Sep 07, 2016
6.360
6.610
6.350
6.470
980,980
+0.12(+1.89%)
Sep 06, 2016
6.320
6.435
6.230
6.350
910,635
-0.01(-0.16%)
Sep 02, 2016
6.360
6.360
6.360
6.360
607,700
+0.00(+0.00%)
Sep 01, 2016
6.310
6.440
6.300
6.360
906,164
+0.03(+0.47%)
Aug 31, 2016
6.590
6.650
6.280
6.330
1,489,031
-0.30(-4.52%)
Aug 30, 2016
6.890
6.960
6.590
6.630
1,306,802
-0.27(-3.91%)
Aug 29, 2016
7.000
7.190
6.830
6.900
2,281,409
+0.15(+2.22%)
Aug 26, 2016
6.560
6.850
6.465
6.750
1,665,320
+0.15(+2.27%)
Aug 25, 2016
6.640
6.750
6.480
6.600
951,937
+0.01(+0.15%)
Aug 24, 2016
6.770
6.895
6.560
6.590
1,012,862
-0.19(-2.80%)
Aug 23, 2016
6.890
6.980
6.770
6.780
765,406
-0.11(-1.60%)
Aug 22, 2016
6.840
6.910
6.720
6.890
862,560
+0.13(+1.92%)
Aug 19, 2016
6.660
6.810
6.571
6.760
920,111
+0.06(+0.90%)
Aug 18, 2016
6.800
6.860
6.690
6.700
529,960
-0.10(-1.47%)
Aug 17, 2016
6.820
6.930
6.750
6.800
700,129
-0.04(-0.58%)
Aug 16, 2016
7.000
7.025
6.800
6.840
1,246,677
-0.15(-2.15%)
Aug 15, 2016
7.040
7.110
6.970
6.990
937,754
+0.00(+0.00%)
Aug 12, 2016
6.890
7.010
6.850
6.990
773,099
+0.06(+0.87%)
Aug 11, 2016
6.940
7.050
6.863
6.930
681,315
+0.04(+0.58%)
Aug 10, 2016
6.870
6.970
6.750
6.890
926,059
+0.04(+0.58%)
Aug 09, 2016
6.910
7.065
6.825
6.850
1,279,641
-0.03(-0.44%)
Aug 08, 2016
7.400
7.479
6.820
6.880
2,060,194
-0.42(-5.75%)
Aug 05, 2016
6.980
7.350
6.710
7.300
2,030,076
+0.11(+1.53%)
Aug 04, 2016
7.230
7.280
7.110
7.190
1,139,201
+0.02(+0.28%)
Aug 03, 2016
7.150
7.294
7.030
7.170
2,668,414
-0.02(-0.28%)
Aug 02, 2016
7.400
7.410
7.055
7.190
1,609,340
-0.12(-1.64%)
Aug 01, 2016
7.540
7.640
7.280
7.310
3,100,926
-0.08(-1.08%)
Jul 29, 2016
7.000
7.500
6.930
7.390
3,383,442
+0.42(+6.03%)
Jul 28, 2016
6.720
7.010
6.720
6.970
2,873,932
+0.27(+4.03%)
Jul 27, 2016
6.610
6.720
6.580
6.700
565,787
+0.07(+1.06%)
Jul 26, 2016
6.680
6.750
6.610
6.630
725,126
-0.02(-0.30%)
Jul 25, 2016
6.830
6.830
6.600
6.650
1,031,452
+0.08(+1.22%)
Jul 22, 2016
6.530
6.610
6.480
6.570
668,519
+0.07(+1.08%)
Jul 21, 2016
6.600
6.750
6.450
6.500
928,055
-0.08(-1.22%)
Jul 20, 2016
6.480
6.600
6.320
6.580
1,628,651
+0.28(+4.44%)
Jul 19, 2016
6.210
6.880
6.140
6.300
2,631,895
+0.06(+0.96%)
Jul 18, 2016
6.250
6.300
6.130
6.240
537,910
-0.01(-0.16%)
Jul 15, 2016
6.230
6.260
6.120
6.250
552,844
+0.06(+0.97%)
Jul 14, 2016
6.320
6.320
6.140
6.190
580,268
-0.07(-1.12%)
Jul 13, 2016
6.540
6.560
6.260
6.260
776,631
-0.24(-3.69%)
Jul 12, 2016
6.520
6.640
6.420
6.500
849,425
+0.04(+0.62%)
Jul 11, 2016
6.460
6.560
6.422
6.460
1,127,778
+0.01(+0.16%)
Jul 08, 2016
6.390
6.360
6.360
6.450
1,812,204
+0.09(+1.42%)
Jul 07, 2016
6.450
6.500
6.230
6.360
745,807
+0.09(+1.44%)
Jul 05, 2016
6.270
6.370
6.230
6.270
701,470
+0.00(+0.00%)
Jul 01, 2016
6.220
6.270
6.270
6.270
591,800
+0.03(+0.48%)
Jun 30, 2016
6.270
6.295
6.110
6.240
1,080,499
-0.01(-0.16%)
Jun 29, 2016
6.030
6.330
5.980
6.250
1,268,843
+0.26(+4.34%)
Jun 28, 2016
5.910
6.020
5.900
5.990
1,302,175
+0.12(+2.04%)
Jun 27, 2016
5.950
6.000
5.760
5.870
1,011,046
-0.16(-2.65%)
Jun 24, 2016
6.000
6.150
5.930
6.030
1,612,422
-0.26(-4.13%)
Jun 23, 2016
6.100
6.290
6.040
6.290
967,841
+0.20(+3.28%)
Jun 22, 2016
6.030
6.230
5.985
6.090
689,547
+0.05(+0.83%)
Jun 21, 2016
6.150
6.200
5.900
6.040
1,110,590
-0.10(-1.63%)
Jun 20, 2016
6.370
6.370
6.050
6.140
3,393,617
+0.44(+7.72%)
Jun 17, 2016
5.900
5.900
5.670
5.700
1,094,586
-0.20(-3.39%)
Jun 16, 2016
5.880
5.930
5.730
5.900
651,912
+0.00(+0.00%)
Jun 15, 2016
5.960
6.030
5.880
5.900
617,169
-0.06(-1.01%)
Jun 14, 2016
6.070
6.130
5.920
5.960
739,564
-0.13(-2.13%)
Jun 13, 2016
6.030
6.180
5.960
6.090
1,284,190
+0.00(+0.00%)
Jun 10, 2016
5.890
6.170
5.778
6.090
1,211,811
+0.12(+2.01%)
Jun 09, 2016
6.050
6.080
5.940
5.970
829,698
-0.11(-1.81%)
Jun 08, 2016
6.030
6.130
5.990
6.080
898,733
+0.05(+0.83%)
Jun 07, 2016
5.750
6.160
5.740
6.030
2,096,072
+0.29(+5.05%)
Jun 06, 2016
5.540
5.780
5.470
5.740
893,183
+0.22(+3.99%)
Jun 03, 2016
5.680
5.700
5.500
5.520
603,275
-0.17(-2.99%)
Jun 02, 2016
5.660
5.760
5.640
5.690
740,871
+0.03(+0.53%)
Jun 01, 2016
5.540
5.700
5.530
5.660
908,098
+0.10(+1.80%)
May 31, 2016
5.510
5.610
5.490
5.560
1,554,755
+0.05(+0.91%)
May 27, 2016
5.550
5.510
5.510
5.510
723,200
-0.04(-0.72%)
May 26, 2016
5.620
5.665
5.540
5.550
805,694
-0.08(-1.42%)
May 25, 2016
5.540
5.750
5.520
5.630
978,737
+0.10(+1.81%)
May 24, 2016
5.400
5.555
5.330
5.530
1,006,674
+0.13(+2.41%)
May 23, 2016
5.500
5.620
5.330
5.400
1,814,998
+0.20(+3.85%)
May 20, 2016
5.100
5.200
4.900
5.200
1,520,660
+0.13(+2.56%)
May 19, 2016
5.180
5.260
5.070
5.070
890,560
-0.13(-2.50%)
May 18, 2016
5.170
5.280
5.140
5.200
743,376
+0.02(+0.39%)
May 17, 2016
5.420
5.420
5.140
5.180
1,057,306
-0.25(-4.60%)
May 16, 2016
5.290
5.460
5.270
5.430
671,131
+0.12(+2.26%)
May 13, 2016
5.220
5.450
5.210
5.310
781,604
+0.09(+1.72%)
May 12, 2016
5.440
5.520
5.110
5.220
1,534,276
-0.22(-4.04%)
May 11, 2016
5.610
5.720
5.440
5.440
830,864
-0.20(-3.55%)
May 10, 2016
5.720
5.800
5.580
5.640
750,030
-0.09(-1.57%)
May 09, 2016
5.450
5.830
5.450
5.730
1,021,650
+0.22(+3.99%)
May 06, 2016
5.580
5.630
5.500
5.510
934,547
-0.12(-2.13%)
May 05, 2016
5.890
5.890
5.550
5.630
1,113,414
-0.20(-3.43%)
May 04, 2016
5.860
5.905
5.418
5.830
2,070,878
-0.34(-5.51%)
May 03, 2016
6.220
6.310
6.110
6.170
1,080,597
-0.07(-1.12%)
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.