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
Abiomed Inc
(NQ:
ABMD
)
381.02
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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
273.01
279.20
272.45
277.41
826,375
+3.41(+1.24%)
Apr 29, 2019
275.43
277.00
271.95
274.00
805,682
-0.91(-0.33%)
Apr 26, 2019
268.40
276.96
268.40
274.91
736,200
+6.78(+2.53%)
Apr 25, 2019
268.90
278.47
265.00
268.13
600,162
-2.70(-1.00%)
Apr 24, 2019
260.06
276.77
258.02
270.83
1,113,294
+8.65(+3.30%)
Apr 23, 2019
260.81
263.95
256.16
262.18
738,014
+1.25(+0.48%)
Apr 22, 2019
255.70
263.79
254.50
260.93
764,925
+4.37(+1.70%)
Apr 18, 2019
252.50
257.07
244.08
256.56
1,183,100
+5.07(+2.02%)
Apr 17, 2019
267.58
267.86
250.30
251.49
1,020,074
-14.46(-5.44%)
Apr 16, 2019
273.95
275.52
264.54
265.95
563,036
-6.35(-2.33%)
Apr 15, 2019
271.45
276.79
270.68
272.30
884,304
+2.22(+0.82%)
Apr 12, 2019
272.14
273.00
267.60
270.08
950,200
-1.81(-0.67%)
Apr 11, 2019
280.18
280.49
270.25
271.89
849,858
-8.65(-3.08%)
Apr 10, 2019
282.77
282.77
278.24
280.54
591,191
-1.11(-0.39%)
Apr 09, 2019
281.53
284.41
281.19
281.65
490,000
-1.30(-0.46%)
Apr 08, 2019
285.40
286.50
278.21
282.95
600,471
-1.96(-0.69%)
Apr 05, 2019
282.87
288.09
282.13
284.91
549,300
+2.04(+0.72%)
Apr 04, 2019
284.40
286.91
277.64
282.87
691,855
-2.07(-0.73%)
Apr 03, 2019
286.86
288.47
283.91
284.94
576,154
+0.74(+0.26%)
Apr 02, 2019
277.77
284.98
275.53
284.20
550,077
+6.44(+2.32%)
Apr 01, 2019
290.01
293.44
275.36
277.76
980,841
-7.83(-2.74%)
Mar 29, 2019
285.14
291.99
284.73
285.59
764,100
+1.69(+0.60%)
Mar 28, 2019
277.75
286.90
275.00
283.90
926,102
+7.51(+2.72%)
Mar 27, 2019
286.60
289.06
272.17
276.39
1,565,257
-9.61(-3.36%)
Mar 26, 2019
314.88
316.01
284.63
286.00
1,961,437
-27.22(-8.69%)
Mar 25, 2019
321.30
322.14
313.00
313.22
762,427
-9.99(-3.09%)
Mar 22, 2019
334.24
337.39
322.87
323.21
406,000
-14.22(-4.21%)
Mar 21, 2019
337.94
348.27
337.10
337.43
529,094
-2.23(-0.66%)
Mar 20, 2019
337.90
344.69
337.90
339.66
411,140
+0.30(+0.09%)
Mar 19, 2019
334.60
339.95
330.99
339.36
351,809
+6.11(+1.83%)
Mar 18, 2019
334.68
336.00
328.67
333.25
465,513
+0.02(+0.01%)
Mar 15, 2019
326.89
335.02
326.89
333.23
562,700
+7.62(+2.34%)
Mar 14, 2019
325.39
326.77
322.44
325.61
227,724
-0.02(-0.01%)
Mar 13, 2019
323.43
329.54
322.23
325.63
249,335
+1.87(+0.58%)
Mar 12, 2019
319.64
324.24
318.33
323.76
248,361
+4.56(+1.43%)
Mar 11, 2019
313.13
320.60
310.98
319.20
248,959
+4.99(+1.59%)
Mar 08, 2019
314.00
314.93
305.37
314.21
400,000
-3.21(-1.01%)
Mar 07, 2019
317.85
320.39
311.40
317.42
437,067
-0.43(-0.14%)
Mar 06, 2019
334.23
336.18
317.43
317.85
707,593
-15.36(-4.61%)
Mar 05, 2019
337.48
337.48
332.40
333.21
359,217
-4.99(-1.48%)
Mar 04, 2019
348.22
352.87
332.53
338.20
376,071
-9.86(-2.83%)
Mar 01, 2019
337.20
351.58
336.95
348.06
375,200
+13.56(+4.05%)
Feb 28, 2019
336.43
339.75
332.42
334.50
415,260
-1.67(-0.50%)
Feb 27, 2019
339.17
345.00
334.53
336.17
445,937
-6.70(-1.95%)
Feb 26, 2019
350.72
352.00
337.64
342.87
587,126
-10.02(-2.84%)
Feb 25, 2019
354.28
357.00
346.17
352.89
366,895
+0.29(+0.08%)
Feb 22, 2019
359.47
360.88
351.77
352.60
422,900
-5.76(-1.61%)
Feb 21, 2019
362.02
362.02
356.67
358.36
313,949
-3.89(-1.07%)
Feb 20, 2019
360.57
362.29
355.26
362.25
368,841
+2.88(+0.80%)
Feb 19, 2019
361.77
364.31
358.06
359.37
308,183
-2.69(-0.74%)
Feb 15, 2019
360.00
362.33
357.10
362.06
316,400
+4.24(+1.18%)
Feb 14, 2019
357.61
361.02
353.95
357.82
254,470
-3.68(-1.02%)
Feb 13, 2019
357.74
364.15
353.37
361.50
300,080
+3.42(+0.96%)
Feb 12, 2019
359.48
361.76
353.85
358.08
370,315
+3.16(+0.89%)
Feb 11, 2019
343.52
356.30
342.55
354.92
508,335
+13.71(+4.02%)
Feb 08, 2019
338.53
341.52
336.94
341.21
307,500
-0.40(-0.12%)
Feb 07, 2019
340.26
344.02
335.52
341.61
300,576
-3.17(-0.92%)
Feb 06, 2019
345.25
350.00
340.01
344.78
435,170
+0.50(+0.15%)
Feb 05, 2019
334.16
350.49
333.99
344.28
764,323
+13.87(+4.20%)
Feb 04, 2019
349.18
352.44
316.38
330.41
1,681,403
-20.67(-5.89%)
Feb 01, 2019
348.79
351.45
340.92
351.08
496,600
+0.01(+0.00%)
Jan 31, 2019
359.54
362.67
342.35
351.07
1,073,295
+11.48(+3.38%)
Jan 30, 2019
331.11
339.91
327.38
339.59
413,902
+9.21(+2.79%)
Jan 29, 2019
338.38
339.55
326.48
330.38
374,330
-6.52(-1.94%)
Jan 28, 2019
348.90
350.00
333.76
336.90
388,726
-12.47(-3.57%)
Jan 25, 2019
349.99
353.92
346.46
349.37
415,100
+0.87(+0.25%)
Jan 24, 2019
337.50
349.34
334.95
348.50
734,165
+11.52(+3.42%)
Jan 23, 2019
339.14
344.97
332.75
336.98
376,092
+0.85(+0.25%)
Jan 22, 2019
333.55
339.67
330.85
336.13
669,122
+2.39(+0.72%)
Jan 18, 2019
335.20
337.16
326.50
333.74
459,800
+3.42(+1.04%)
Jan 17, 2019
324.06
332.94
324.06
330.32
305,591
+6.19(+1.91%)
Jan 16, 2019
326.06
332.93
323.29
324.13
477,484
-1.48(-0.45%)
Jan 15, 2019
316.62
327.57
316.62
325.61
358,240
+10.36(+3.29%)
Jan 14, 2019
321.90
322.00
314.06
315.25
343,359
-8.55(-2.64%)
Jan 11, 2019
332.77
334.20
320.52
323.80
545,000
-11.33(-3.38%)
Jan 10, 2019
334.10
340.87
322.77
335.13
531,139
-1.27(-0.38%)
Jan 09, 2019
324.74
342.97
322.10
336.40
623,915
+17.98(+5.65%)
Jan 08, 2019
318.45
323.10
312.22
318.42
570,710
+3.62(+1.15%)
Jan 07, 2019
313.50
315.50
305.56
314.80
708,820
+1.36(+0.43%)
Jan 04, 2019
305.31
321.48
304.98
313.44
624,300
+11.15(+3.69%)
Jan 03, 2019
307.25
311.74
293.66
302.29
665,280
-7.67(-2.47%)
Jan 02, 2019
315.94
320.71
307.03
309.96
589,980
-15.08(-4.64%)
Dec 31, 2018
320.30
329.91
320.30
325.04
483,700
+6.87(+2.16%)
Dec 28, 2018
317.47
324.78
314.00
318.17
489,000
+2.50(+0.79%)
Dec 27, 2018
302.92
315.91
300.05
315.67
669,197
+8.23(+2.68%)
Dec 26, 2018
282.00
307.81
282.00
307.44
536,519
+26.36(+9.38%)
Dec 24, 2018
286.04
286.76
274.02
281.08
340,700
-9.21(-3.17%)
Dec 21, 2018
283.79
294.04
283.31
290.29
1,105,300
+6.01(+2.11%)
Dec 20, 2018
296.14
303.21
275.48
284.28
874,347
-11.86(-4.00%)
Dec 19, 2018
305.00
314.66
290.45
296.14
647,098
-8.66(-2.84%)
Dec 18, 2018
305.11
306.75
299.14
304.80
552,243
+6.03(+2.02%)
Dec 17, 2018
312.57
312.57
295.40
298.77
758,392
-17.42(-5.51%)
Dec 14, 2018
313.63
323.93
312.03
316.19
348,500
-3.53(-1.10%)
Dec 13, 2018
332.42
338.21
317.26
319.72
438,037
-10.97(-3.32%)
Dec 12, 2018
335.00
341.09
330.32
330.69
376,924
+2.56(+0.78%)
Dec 11, 2018
330.00
330.80
322.60
328.13
391,828
+4.47(+1.38%)
Dec 10, 2018
317.90
326.79
312.46
323.66
447,764
+6.14(+1.93%)
Dec 07, 2018
331.56
333.00
315.05
317.52
469,000
-15.46(-4.64%)
Dec 06, 2018
318.00
333.26
310.58
332.98
501,107
+5.80(+1.77%)
Dec 04, 2018
340.83
343.20
321.90
327.18
587,700
-16.27(-4.74%)
Dec 03, 2018
339.62
344.99
333.21
343.45
571,745
+10.77(+3.24%)
Nov 30, 2018
334.36
335.98
329.04
332.68
522,900
+0.69(+0.21%)
Nov 29, 2018
331.65
335.42
327.00
331.99
520,282
-3.23(-0.96%)
Nov 28, 2018
316.64
335.99
316.45
335.22
709,302
+21.27(+6.77%)
Nov 27, 2018
309.30
318.52
304.56
313.95
1,090,199
+2.80(+0.90%)
Nov 26, 2018
301.40
312.27
295.20
311.15
724,516
+11.74(+3.92%)
Nov 23, 2018
299.88
305.70
298.25
299.41
224,600
-2.19(-0.73%)
Nov 21, 2018
301.60
301.60
301.60
0
-0.69(-0.23%)
Nov 20, 2018
288.92
307.92
280.83
302.29
963,799
+2.46(+0.82%)
Nov 19, 2018
316.03
316.32
293.73
299.83
950,857
-19.95(-6.24%)
Nov 16, 2018
318.04
332.15
315.38
319.78
752,800
-1.00(-0.31%)
Nov 15, 2018
310.58
324.27
301.12
320.78
931,334
+8.22(+2.63%)
Nov 14, 2018
333.30
335.16
309.83
312.56
1,160,548
-18.07(-5.47%)
Nov 13, 2018
342.40
351.74
329.30
330.63
784,614
-7.23(-2.14%)
Nov 12, 2018
388.99
388.99
330.01
337.86
1,692,893
-67.31(-16.61%)
Nov 09, 2018
413.32
413.32
395.64
405.17
527,300
-8.68(-2.10%)
Nov 08, 2018
409.80
420.18
404.01
413.85
436,239
+1.75(+0.42%)
Nov 07, 2018
410.00
427.70
402.00
412.10
815,654
+22.25(+5.71%)
Nov 06, 2018
392.78
399.58
381.84
389.85
442,598
-3.06(-0.78%)
Nov 05, 2018
385.85
395.24
379.51
392.91
707,486
+8.78(+2.29%)
Nov 02, 2018
390.00
399.88
376.12
384.13
765,300
+7.19(+1.91%)
Nov 01, 2018
357.00
378.37
342.00
376.94
1,482,052
+35.74(+10.47%)
Oct 31, 2018
338.00
352.45
333.88
341.20
897,698
+9.98(+3.01%)
Oct 30, 2018
320.15
333.67
315.34
331.22
602,824
+11.19(+3.50%)
Oct 29, 2018
331.39
339.69
313.40
320.03
730,090
-10.32(-3.12%)
Oct 26, 2018
320.10
337.52
317.56
330.35
753,300
-2.77(-0.83%)
Oct 25, 2018
352.00
352.00
317.00
333.12
1,416,132
-19.59(-5.55%)
Oct 24, 2018
369.48
376.80
352.00
352.71
497,901
-17.33(-4.68%)
Oct 23, 2018
358.89
373.85
350.25
370.04
492,533
+3.84(+1.05%)
Oct 22, 2018
363.02
368.69
355.61
366.20
504,893
+3.78(+1.04%)
Oct 19, 2018
388.41
391.70
360.63
362.42
850,400
-24.21(-6.26%)
Oct 18, 2018
389.47
389.96
380.05
386.63
462,805
-3.16(-0.81%)
Oct 17, 2018
391.57
391.57
380.05
389.79
355,505
+2.91(+0.75%)
Oct 16, 2018
376.28
388.11
374.74
386.88
460,620
+14.80(+3.98%)
Oct 15, 2018
383.78
387.97
367.24
372.08
674,031
-12.70(-3.30%)
Oct 12, 2018
381.57
396.19
374.26
384.78
989,200
+17.24(+4.69%)
Oct 11, 2018
372.00
383.88
363.63
367.54
815,544
-9.35(-2.48%)
Oct 10, 2018
394.64
396.99
375.61
376.89
865,826
-18.19(-4.60%)
Oct 09, 2018
397.35
408.87
393.96
395.08
536,320
-3.93(-0.98%)
Oct 08, 2018
414.17
415.55
388.39
399.01
785,224
-16.70(-4.02%)
Oct 05, 2018
418.99
430.93
405.48
415.71
565,000
-1.08(-0.26%)
Oct 04, 2018
424.81
424.97
407.62
416.79
587,510
-9.63(-2.26%)
Oct 03, 2018
429.59
431.00
418.41
426.42
470,167
-2.75(-0.64%)
Oct 02, 2018
442.92
442.92
426.39
429.17
843,877
-15.08(-3.39%)
Oct 01, 2018
452.90
459.75
442.93
444.25
526,608
-5.50(-1.22%)
Sep 28, 2018
441.29
455.40
441.00
449.75
696,300
+6.86(+1.55%)
Sep 27, 2018
445.50
451.79
437.10
442.89
620,964
-1.81(-0.41%)
Sep 26, 2018
443.49
454.00
438.52
444.70
913,849
+3.18(+0.72%)
Sep 25, 2018
420.00
445.70
419.06
441.52
1,198,599
+21.91(+5.22%)
Sep 24, 2018
381.03
422.91
378.00
419.61
995,658
+34.73(+9.02%)
Sep 21, 2018
381.33
386.72
380.97
384.88
1,565,300
+2.90(+0.76%)
Sep 20, 2018
377.75
382.10
372.19
381.98
481,318
+5.23(+1.39%)
Sep 19, 2018
377.00
380.53
366.91
376.75
450,337
+0.19(+0.05%)
Sep 18, 2018
369.06
380.64
368.55
376.56
598,008
+7.66(+2.08%)
Sep 17, 2018
395.60
399.62
367.71
368.90
643,805
-26.77(-6.77%)
Sep 14, 2018
392.32
399.12
392.00
395.67
398,500
+4.73(+1.21%)
Sep 13, 2018
396.18
397.48
388.69
390.94
374,100
-2.00(-0.51%)
Sep 12, 2018
397.00
398.91
380.39
392.94
485,940
-4.47(-1.12%)
Sep 11, 2018
388.10
397.64
383.28
397.41
467,214
+8.83(+2.27%)
Sep 10, 2018
381.27
389.56
378.57
388.58
472,589
+11.09(+2.94%)
Sep 07, 2018
378.44
388.93
375.29
377.49
379,800
-5.61(-1.46%)
Sep 06, 2018
385.10
386.44
376.14
383.10
535,924
-0.73(-0.19%)
Sep 05, 2018
410.70
410.99
383.12
383.83
736,377
-27.53(-6.69%)
Sep 04, 2018
402.06
413.79
400.01
411.36
474,248
+4.78(+1.18%)
Aug 31, 2018
406.58
406.58
406.58
0
-2.00(-0.49%)
Aug 30, 2018
399.89
414.70
399.89
408.58
595,080
+6.55(+1.63%)
Aug 29, 2018
388.23
402.96
387.95
402.03
641,568
+16.06(+4.16%)
Aug 28, 2018
381.26
386.88
378.34
385.97
394,029
+5.32(+1.40%)
Aug 27, 2018
384.00
388.00
378.40
380.65
336,108
-0.38(-0.10%)
Aug 24, 2018
378.07
384.44
376.60
381.03
426,400
+4.10(+1.09%)
Aug 23, 2018
368.57
378.92
368.57
376.93
424,560
+8.55(+2.32%)
Aug 22, 2018
362.11
371.42
362.11
368.38
293,352
+4.26(+1.17%)
Aug 21, 2018
364.07
369.99
361.96
364.12
402,736
+1.64(+0.45%)
Aug 20, 2018
358.27
364.44
354.52
362.48
424,511
+3.66(+1.02%)
Aug 17, 2018
369.16
370.23
354.52
358.82
445,500
-10.15(-2.75%)
Aug 16, 2018
364.92
369.51
357.44
368.97
455,488
+5.38(+1.48%)
Aug 15, 2018
367.36
369.73
353.67
363.59
495,653
-7.66(-2.06%)
Aug 14, 2018
368.42
372.37
361.87
371.25
427,089
+3.25(+0.88%)
Aug 13, 2018
377.67
383.55
367.68
368.00
379,061
-9.83(-2.60%)
Aug 10, 2018
379.46
387.79
377.11
377.83
378,800
-2.92(-0.77%)
Aug 09, 2018
377.00
386.58
377.00
380.75
364,022
+4.74(+1.26%)
Aug 08, 2018
376.42
380.31
371.21
376.01
440,288
-0.39(-0.10%)
Aug 07, 2018
378.94
382.28
372.89
376.40
478,131
-2.16(-0.57%)
Aug 06, 2018
376.16
382.64
374.17
378.56
519,024
+1.45(+0.38%)
Aug 03, 2018
393.72
396.97
371.38
377.11
1,019,800
+4.91(+1.32%)
Aug 02, 2018
361.02
373.09
358.00
372.20
780,867
+9.01(+2.48%)
Aug 01, 2018
353.10
368.50
351.76
363.19
821,878
+8.66(+2.44%)
Jul 31, 2018
358.40
363.96
344.11
354.53
1,149,641
-1.89(-0.53%)
Jul 30, 2018
365.91
366.34
351.13
356.42
1,112,634
-12.75(-3.45%)
Jul 27, 2018
390.53
392.00
366.11
369.17
1,003,700
-15.04(-3.91%)
Jul 26, 2018
414.87
414.87
360.22
384.21
1,949,208
-46.43(-10.78%)
Jul 25, 2018
423.80
431.82
422.70
430.64
621,653
+7.23(+1.71%)
Jul 24, 2018
434.00
436.42
419.41
423.41
555,411
-7.49(-1.74%)
Jul 23, 2018
423.50
431.66
418.21
430.90
527,809
+7.42(+1.75%)
Jul 20, 2018
427.00
429.78
422.32
423.48
713,741
-2.51(-0.59%)
Jul 19, 2018
431.94
433.56
425.33
425.99
536,637
-5.56(-1.29%)
Jul 18, 2018
430.19
432.69
426.77
431.55
699,742
+4.18(+0.98%)
Jul 17, 2018
417.61
428.61
417.61
427.37
1,019,775
+7.99(+1.91%)
Jul 16, 2018
419.33
421.76
417.06
419.38
610,866
+0.62(+0.15%)
Jul 13, 2018
418.76
530,049
+4.15(+1.00%)
Jul 12, 2018
408.19
415.02
408.16
414.61
1,290,503
+10.82(+2.68%)
Jul 11, 2018
402.67
407.89
399.18
403.79
398,800
-1.36(-0.34%)
Jul 10, 2018
413.09
413.50
399.73
405.15
644,816
-3.31(-0.81%)
Jul 09, 2018
407.88
413.81
403.16
408.46
608,666
+2.47(+0.61%)
Jul 06, 2018
409.51
399.00
405.99
622,871
+5.41(+1.35%)
Jul 05, 2018
410.20
411.40
392.20
400.58
882,292
-8.95(-2.19%)
Jul 03, 2018
409.53
409.53
409.53
0
-2.98(-0.72%)
Jul 02, 2018
407.00
415.31
400.52
412.51
422,620
+3.46(+0.85%)
Jun 29, 2018
419.14
422.96
408.85
409.05
577,186
-4.89(-1.18%)
Jun 28, 2018
409.09
417.50
398.00
413.94
743,245
+3.30(+0.80%)
Jun 27, 2018
429.20
432.62
409.64
410.64
635,336
-17.73(-4.14%)
Jun 26, 2018
419.23
430.77
413.02
428.37
846,315
+12.17(+2.92%)
Jun 25, 2018
420.74
421.99
402.29
416.20
1,083,032
-11.09(-2.60%)
Jun 22, 2018
443.15
444.07
426.99
427.29
1,043,041
-10.98(-2.51%)
Jun 21, 2018
450.06
450.65
433.51
438.27
603,176
-7.94(-1.78%)
Jun 20, 2018
441.10
450.93
441.10
446.21
583,048
+6.57(+1.49%)
Jun 19, 2018
438.62
441.68
432.03
439.64
986,477
-3.51(-0.79%)
Jun 18, 2018
440.09
446.81
435.77
443.15
691,633
-0.43(-0.10%)
Jun 15, 2018
445.45
440.65
443.58
799,006
+2.93(+0.66%)
Jun 14, 2018
435.19
444.80
434.59
440.65
708,124
+7.58(+1.75%)
Jun 13, 2018
431.05
438.24
427.01
433.07
852,644
+2.22(+0.52%)
Jun 12, 2018
420.00
432.38
419.00
430.85
814,861
+12.64(+3.02%)
Jun 11, 2018
409.77
420.07
408.46
418.21
404,635
+8.44(+2.06%)
Jun 08, 2018
405.29
414.94
405.20
409.77
537,990
+4.15(+1.02%)
Jun 07, 2018
411.51
413.89
393.77
405.62
690,568
-4.65(-1.13%)
Jun 06, 2018
406.92
411.01
404.50
410.27
575,115
+4.60(+1.13%)
Jun 05, 2018
407.52
415.00
402.75
405.67
772,396
-0.17(-0.04%)
Jun 04, 2018
395.61
406.34
392.37
405.84
988,260
+13.59(+3.46%)
Jun 01, 2018
384.90
399.47
380.17
392.25
917,420
+11.11(+2.91%)
May 31, 2018
389.21
391.97
379.51
381.14
3,663,617
-7.43(-1.91%)
May 30, 2018
389.04
397.39
385.87
388.57
10,944,542
+1.17(+0.30%)
May 29, 2018
388.65
394.39
375.00
387.40
1,245,860
-6.88(-1.74%)
May 25, 2018
394.28
394.28
394.28
0
-0.18(-0.05%)
May 24, 2018
396.17
403.44
389.10
394.46
485,667
-1.06(-0.27%)
May 23, 2018
384.60
396.47
384.20
395.52
484,637
+9.17(+2.37%)
May 22, 2018
382.00
387.24
378.51
386.35
466,269
+7.18(+1.89%)
May 21, 2018
387.28
389.79
378.71
379.17
641,575
-5.19(-1.35%)
May 18, 2018
381.15
388.75
380.02
384.36
876,442
+4.42(+1.16%)
May 17, 2018
380.35
384.40
377.75
379.94
535,679
-2.03(-0.53%)
May 16, 2018
380.21
387.21
376.98
381.97
490,190
+1.62(+0.43%)
May 15, 2018
373.01
381.23
368.14
380.35
547,862
+4.68(+1.25%)
May 14, 2018
370.87
383.32
370.01
375.67
420,663
+2.99(+0.80%)
May 11, 2018
368.71
374.75
367.79
372.68
588,678
+3.80(+1.03%)
May 10, 2018
358.72
371.45
358.72
368.88
497,228
+10.72(+2.99%)
May 09, 2018
347.65
361.83
347.57
358.16
495,744
+10.78(+3.10%)
May 08, 2018
341.84
347.60
339.75
347.38
478,866
-0.19(-0.05%)
May 07, 2018
348.30
354.39
344.31
347.57
703,396
-1.71(-0.49%)
May 04, 2018
335.52
352.14
328.00
349.28
746,304
+13.71(+4.09%)
May 03, 2018
310.00
341.89
307.99
335.57
1,673,897
+33.43(+11.06%)
May 02, 2018
309.77
310.39
298.17
302.14
937,004
-8.36(-2.69%)
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.