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
Educational Dev Cp
(NQ:
EDUC
)
1.890
-0.065 (-3.33%)
Streaming Delayed Price
Updated: 3:24 PM EDT, May 24, 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 29, 2016
6.218
6.218
6.127
6.131
8,040
-0.09(-1.47%)
Apr 28, 2016
6.226
6.226
6.135
6.222
25,350
+0.02(+0.35%)
Apr 27, 2016
6.196
6.226
6.127
6.200
26,667
-0.03(-0.42%)
Apr 26, 2016
6.196
6.226
6.127
6.226
22,450
+0.03(+0.46%)
Apr 25, 2016
6.196
6.209
6.083
6.198
31,338
+0.07(+1.10%)
Apr 22, 2016
6.361
6.526
6.122
6.131
47,823
-0.21(-3.29%)
Apr 21, 2016
6.014
6.370
5.996
6.339
54,898
+0.35(+5.80%)
Apr 20, 2016
5.987
6.027
5.953
5.992
17,010
+0.01(+0.22%)
Apr 19, 2016
5.949
6.022
5.909
5.979
23,592
+0.09(+1.55%)
Apr 18, 2016
5.927
5.992
5.866
5.888
18,825
-0.05(-0.80%)
Apr 15, 2016
5.935
6.022
5.870
5.935
45,767
+0.10(+1.64%)
Apr 14, 2016
5.857
5.957
5.831
5.840
21,427
-0.00(-0.07%)
Apr 13, 2016
5.953
5.962
5.228
5.844
70,046
-0.10(-1.75%)
Apr 12, 2016
5.966
5.992
5.710
5.949
25,214
+0.04(+0.66%)
Apr 11, 2016
5.914
6.404
5.914
5.909
36,229
-0.00(-0.07%)
Apr 08, 2016
6.001
6.001
5.757
5.914
40,269
-0.04(-0.66%)
Apr 07, 2016
5.979
6.118
5.870
5.953
39,889
-0.03(-0.44%)
Apr 06, 2016
5.992
6.122
5.671
5.979
43,521
-0.06(-0.94%)
Apr 05, 2016
5.979
6.035
5.562
6.035
42,197
+0.03(+0.58%)
Apr 04, 2016
6.100
6.100
5.979
6.001
25,055
-0.05(-0.86%)
Apr 01, 2016
6.109
6.240
6.001
6.053
42,029
-0.04(-0.64%)
Mar 31, 2016
5.640
6.247
5.640
6.092
81,020
+0.45(+8.01%)
Mar 30, 2016
5.488
5.640
5.488
5.640
33,424
+0.22(+4.09%)
Mar 29, 2016
5.367
5.497
5.206
5.419
21,474
+0.12(+2.29%)
Mar 28, 2016
5.310
5.475
4.920
5.297
145,560
-0.08(-1.45%)
Mar 24, 2016
5.050
5.375
5.375
5.375
24,643
+0.26(+5.00%)
Mar 23, 2016
5.045
5.206
4.880
5.119
52,280
+0.07(+1.29%)
Mar 22, 2016
5.276
5.341
4.898
5.054
77,722
-0.30(-5.52%)
Mar 21, 2016
5.384
5.559
5.223
5.349
32,381
-0.05(-0.96%)
Mar 18, 2016
5.336
5.536
5.319
5.401
61,490
-0.00(-0.08%)
Mar 17, 2016
5.423
5.510
5.302
5.406
35,433
+0.03(+0.48%)
Mar 16, 2016
5.379
5.445
5.258
5.380
59,019
+0.00(+0.08%)
Mar 15, 2016
5.336
5.467
5.302
5.375
46,137
+0.07(+1.23%)
Mar 14, 2016
5.080
5.332
5.019
5.310
114,742
+0.31(+6.26%)
Mar 11, 2016
5.189
5.302
4.998
4.998
54,491
-0.22(-4.24%)
Mar 10, 2016
5.367
5.367
5.154
5.219
15,101
-0.11(-2.12%)
Mar 09, 2016
5.202
5.391
5.115
5.332
36,662
+0.19(+3.63%)
Mar 08, 2016
4.701
5.529
4.697
5.145
99,736
+0.33(+6.80%)
Mar 07, 2016
5.085
5.085
4.753
4.818
34,634
-0.16(-3.20%)
Mar 04, 2016
5.063
5.094
4.895
4.977
53,380
-0.09(-1.79%)
Mar 03, 2016
5.106
5.322
5.063
5.068
62,477
-0.02(-0.34%)
Mar 02, 2016
5.038
5.193
4.943
5.085
36,959
-0.03(-0.51%)
Mar 01, 2016
4.930
5.175
4.930
5.111
24,630
+0.22(+4.58%)
Feb 29, 2016
4.749
5.003
4.749
4.887
56,093
-0.06(-1.13%)
Feb 26, 2016
4.770
5.070
4.740
4.943
47,272
+0.08(+1.68%)
Feb 25, 2016
5.158
5.184
4.658
4.861
47,031
-0.29(-5.69%)
Feb 24, 2016
5.038
5.309
4.999
5.154
46,769
-0.08(-1.56%)
Feb 23, 2016
5.628
5.774
4.848
5.236
116,595
-0.20(-3.72%)
Feb 22, 2016
4.826
5.611
4.785
5.438
130,665
+0.75(+15.89%)
Feb 19, 2016
4.486
4.805
4.451
4.693
86,590
+0.24(+5.42%)
Feb 18, 2016
4.477
4.732
4.430
4.451
40,141
-0.02(-0.48%)
Feb 17, 2016
4.361
4.477
4.361
4.473
40,348
+0.06(+1.47%)
Feb 16, 2016
4.326
4.477
4.206
4.408
24,825
+0.12(+2.81%)
Feb 12, 2016
4.292
4.288
4.288
4.288
53,373
+0.04(+1.02%)
Feb 11, 2016
4.176
4.305
3.921
4.245
49,256
-0.09(-1.99%)
Feb 10, 2016
4.395
4.460
4.158
4.331
20,667
-0.04(-0.99%)
Feb 09, 2016
4.430
4.589
4.301
4.374
30,116
-0.12(-2.59%)
Feb 08, 2016
4.146
4.490
4.100
4.490
43,197
+0.17(+3.89%)
Feb 05, 2016
4.352
4.620
4.163
4.322
57,780
-0.01(-0.20%)
Feb 04, 2016
4.383
4.514
4.266
4.331
44,847
-0.09(-2.05%)
Feb 03, 2016
4.671
4.696
4.275
4.421
65,312
-0.27(-5.79%)
Feb 02, 2016
4.697
4.697
4.469
4.693
70,183
-0.00(-0.09%)
Feb 01, 2016
4.533
4.710
4.326
4.697
45,803
+0.16(+3.51%)
Jan 29, 2016
4.736
4.848
4.301
4.538
61,091
-0.12(-2.59%)
Jan 28, 2016
4.654
4.869
4.607
4.658
52,224
+0.05(+1.12%)
Jan 27, 2016
4.947
4.947
4.568
4.607
42,441
-0.34(-6.96%)
Jan 26, 2016
4.857
5.072
4.728
4.951
61,544
+0.05(+0.97%)
Jan 25, 2016
5.055
5.085
4.637
4.904
113,899
+0.25(+5.27%)
Jan 22, 2016
4.352
4.917
4.003
4.658
95,779
+0.43(+10.09%)
Jan 21, 2016
4.171
4.408
3.762
4.231
112,049
+0.04(+0.91%)
Jan 20, 2016
4.219
4.533
3.792
4.193
76,409
-0.01(-0.31%)
Jan 19, 2016
4.008
4.357
4.008
4.206
94,071
+0.23(+5.83%)
Jan 15, 2016
4.301
3.974
3.974
3.974
91,895
-0.03(-0.84%)
Jan 14, 2016
3.857
4.197
3.719
4.008
89,836
+0.14(+3.56%)
Jan 13, 2016
4.180
4.365
3.801
3.870
65,665
-0.25(-6.07%)
Jan 12, 2016
4.072
4.697
4.072
4.120
29,761
+0.04(+0.95%)
Jan 11, 2016
4.865
4.865
3.977
4.081
67,786
-0.07(-1.66%)
Jan 08, 2016
4.046
4.247
3.943
4.150
51,382
+0.16(+4.00%)
Jan 07, 2016
4.400
4.408
3.887
3.990
105,143
-0.50(-11.13%)
Jan 06, 2016
4.684
4.744
4.456
4.490
90,133
-0.26(-5.44%)
Jan 05, 2016
4.710
4.844
4.710
4.749
44,907
+0.04(+0.82%)
Jan 04, 2016
4.607
4.854
4.568
4.710
126,471
-0.06(-1.26%)
Dec 31, 2015
4.658
4.770
4.770
4.770
89,574
+0.22(+4.73%)
Dec 30, 2015
5.430
5.430
4.482
4.555
158,711
-0.88(-16.18%)
Dec 29, 2015
5.813
5.813
5.434
5.434
88,827
-0.12(-2.10%)
Dec 28, 2015
5.503
5.665
5.503
5.550
46,854
+0.05(+0.86%)
Dec 24, 2015
5.654
5.503
5.503
5.503
19,724
-0.16(-2.82%)
Dec 23, 2015
5.559
5.915
5.395
5.662
108,559
+0.15(+2.74%)
Dec 22, 2015
5.753
6.102
5.414
5.512
235,931
-0.28(-4.84%)
Dec 21, 2015
5.964
5.981
5.667
5.792
82,399
-0.21(-3.52%)
Dec 18, 2015
5.714
6.055
5.434
6.003
201,438
+0.20(+3.41%)
Dec 17, 2015
6.113
6.123
5.714
5.805
105,609
-0.27(-4.40%)
Dec 16, 2015
5.973
6.102
5.886
6.072
61,620
+0.12(+2.10%)
Dec 15, 2015
5.895
6.184
5.789
5.947
83,640
-0.03(-0.43%)
Dec 14, 2015
5.938
5.994
5.654
5.973
77,997
-0.04(-0.65%)
Dec 11, 2015
6.037
6.369
5.895
6.011
83,619
-0.23(-3.66%)
Dec 10, 2015
7.222
7.227
5.783
6.240
244,933
-0.97(-13.50%)
Dec 09, 2015
7.240
7.578
6.690
7.214
145,920
+0.06(+0.78%)
Dec 08, 2015
7.111
7.198
6.648
7.158
58,359
+0.04(+0.60%)
Dec 07, 2015
7.368
7.470
7.021
7.115
144,954
-0.03(-0.48%)
Dec 04, 2015
7.286
7.405
7.066
7.149
71,273
-0.12(-1.71%)
Dec 03, 2015
6.999
7.501
6.815
7.273
121,503
+0.28(+4.05%)
Dec 02, 2015
7.008
7.282
6.935
6.991
99,054
-0.02(-0.24%)
Dec 01, 2015
5.988
7.115
5.988
7.008
341,413
+1.08(+18.22%)
Nov 30, 2015
5.310
5.945
5.161
5.928
87,908
+0.55(+10.14%)
Nov 27, 2015
5.615
5.615
5.178
5.382
27,405
-0.01(-0.27%)
Nov 25, 2015
5.460
5.396
5.396
5.396
198,085
+0.02(+0.32%)
Nov 24, 2015
5.465
5.735
5.202
5.379
267,279
+0.41(+8.19%)
Nov 23, 2015
5.700
5.739
4.745
4.972
283,642
-0.72(-12.59%)
Nov 20, 2015
6.116
6.215
5.679
5.688
108,508
-0.43(-7.01%)
Nov 19, 2015
5.765
6.175
5.765
6.116
111,966
+0.36(+6.25%)
Nov 18, 2015
5.658
5.966
5.658
5.756
71,411
+0.12(+2.21%)
Nov 17, 2015
5.756
5.786
5.448
5.632
82,208
-0.03(-0.53%)
Nov 16, 2015
5.370
5.708
5.366
5.662
139,704
+0.22(+4.10%)
Nov 13, 2015
5.460
5.503
5.281
5.439
53,555
+0.10(+1.81%)
Nov 12, 2015
5.332
5.516
5.272
5.343
58,156
+0.02(+0.44%)
Nov 11, 2015
5.272
5.452
5.260
5.319
27,528
+0.06(+1.22%)
Nov 10, 2015
5.306
5.323
5.053
5.255
29,064
-0.02(-0.39%)
Nov 09, 2015
4.950
5.332
4.950
5.275
64,406
+0.15(+3.00%)
Nov 06, 2015
4.783
5.250
4.783
5.122
162,707
+0.39(+8.14%)
Nov 05, 2015
4.998
4.933
4.547
4.736
149,189
-0.20(-4.00%)
Nov 04, 2015
5.190
5.263
4.929
4.933
101,683
-0.30(-5.66%)
Nov 03, 2015
5.293
5.568
5.148
5.229
77,981
+0.00(+0.00%)
Nov 02, 2015
5.422
5.585
5.096
5.229
83,977
+0.04(+0.83%)
Oct 30, 2015
5.083
5.289
4.929
5.186
105,615
+0.09(+1.68%)
Oct 29, 2015
4.535
5.122
4.535
5.100
151,769
+0.54(+11.74%)
Oct 28, 2015
4.436
4.565
4.436
4.565
34,607
+0.07(+1.53%)
Oct 27, 2015
4.436
4.500
4.376
4.496
18,249
+0.12(+2.84%)
Oct 26, 2015
4.543
4.543
4.372
4.372
24,556
-0.17(-3.77%)
Oct 23, 2015
4.462
4.560
4.442
4.543
29,386
+0.01(+0.19%)
Oct 22, 2015
4.547
4.577
4.547
4.535
26,789
+0.15(+3.46%)
Oct 21, 2015
4.376
4.500
4.286
4.383
39,750
+0.05(+1.25%)
Oct 20, 2015
4.586
4.607
4.264
4.329
45,680
-0.20(-4.45%)
Oct 19, 2015
4.295
4.556
4.294
4.530
81,616
+0.19(+4.45%)
Oct 16, 2015
4.226
4.380
4.196
4.337
62,906
-0.01(-0.20%)
Oct 15, 2015
4.496
4.543
4.230
4.346
67,001
-0.09(-1.93%)
Oct 14, 2015
4.042
4.588
3.643
4.432
185,808
+0.36(+8.96%)
Oct 13, 2015
3.836
4.269
3.725
4.067
103,904
+0.19(+4.86%)
Oct 12, 2015
3.673
3.943
3.523
3.879
137,486
+0.21(+5.72%)
Oct 09, 2015
3.746
3.965
3.733
3.669
79,602
-0.18(-4.57%)
Oct 08, 2015
3.236
4.046
3.227
3.845
480,915
+1.09(+39.50%)
Oct 07, 2015
2.808
2.880
2.743
2.756
33,844
-0.09(-3.02%)
Oct 06, 2015
2.820
2.914
2.791
2.842
33,630
-0.08(-2.64%)
Oct 05, 2015
2.957
2.957
2.743
2.919
44,894
+0.08(+2.70%)
Oct 02, 2015
2.940
3.086
2.735
2.842
48,065
-0.11(-3.69%)
Oct 01, 2015
3.129
3.185
2.859
2.951
37,510
-0.25(-7.83%)
Sep 30, 2015
3.159
3.236
3.133
3.202
69,474
+0.04(+1.36%)
Sep 29, 2015
3.219
3.219
3.142
3.159
19,759
-0.06(-1.86%)
Sep 28, 2015
3.159
3.219
3.133
3.219
25,517
+0.05(+1.49%)
Sep 25, 2015
3.116
3.215
3.103
3.172
36,009
+0.07(+2.21%)
Sep 24, 2015
3.236
3.236
2.983
3.103
22,969
-0.11(-3.34%)
Sep 23, 2015
3.069
3.317
2.957
3.210
48,361
+0.06(+1.90%)
Sep 22, 2015
3.060
3.202
2.957
3.150
43,977
+0.09(+2.94%)
Sep 21, 2015
2.979
3.065
2.970
3.060
27,139
+0.07(+2.44%)
Sep 18, 2015
2.987
2.987
2.957
2.987
20,772
+0.00(+0.07%)
Sep 17, 2015
2.872
2.987
2.872
2.985
38,025
+0.05(+1.83%)
Sep 16, 2015
2.893
2.962
2.872
2.932
22,932
+0.05(+1.63%)
Sep 15, 2015
2.859
2.970
2.837
2.885
34,479
+0.00(+0.15%)
Sep 14, 2015
2.932
2.987
2.880
2.880
32,792
-0.07(-2.47%)
Sep 11, 2015
2.927
3.036
2.914
2.953
37,139
-0.01(-0.29%)
Sep 10, 2015
2.987
3.000
2.953
2.962
12,862
-0.02(-0.58%)
Sep 09, 2015
3.086
3.129
2.889
2.979
76,366
+0.02(+0.58%)
Sep 08, 2015
2.750
3.110
2.750
2.962
120,075
+0.23(+8.53%)
Sep 04, 2015
2.869
2.729
2.729
2.729
54,597
-0.03(-0.92%)
Sep 03, 2015
2.733
2.962
2.644
2.754
111,290
+0.06(+2.36%)
Sep 02, 2015
2.873
2.877
2.602
2.691
235,002
+0.03(+0.95%)
Sep 01, 2015
2.742
2.860
2.560
2.665
145,209
+0.11(+4.13%)
Aug 31, 2015
2.369
2.657
2.369
2.560
96,789
+0.21(+9.01%)
Aug 28, 2015
2.242
2.396
2.242
2.348
83,541
+0.11(+4.91%)
Aug 27, 2015
2.094
2.238
2.073
2.238
49,275
+0.16(+7.96%)
Aug 26, 2015
2.111
2.111
2.073
2.073
4,561
-0.02(-0.81%)
Aug 25, 2015
2.073
2.111
2.052
2.090
32,936
+0.08(+3.84%)
Aug 24, 2015
1.967
2.035
1.832
2.013
7,497
+0.06(+2.98%)
Aug 21, 2015
1.993
2.077
1.904
1.955
22,479
-0.04(-1.91%)
Aug 20, 2015
1.946
1.993
1.942
1.993
12,193
+0.01(+0.32%)
Aug 19, 2015
1.993
1.993
1.980
1.986
2,250
-0.01(-0.32%)
Aug 18, 2015
1.967
2.065
1.967
1.993
14,216
+0.03(+1.29%)
Aug 17, 2015
1.985
1.989
1.967
1.967
5,171
+0.02(+0.87%)
Aug 14, 2015
2.107
2.107
1.950
1.950
1,382
-0.14(-6.49%)
Aug 13, 2015
2.086
2.086
2.086
2.086
460
+0.10(+5.12%)
Aug 12, 2015
2.090
2.090
1.984
1.984
709
-0.05(-2.50%)
Aug 11, 2015
2.090
2.099
2.035
2.035
1,916
-0.02(-1.03%)
Aug 10, 2015
2.048
2.056
2.036
2.056
2,202
+0.02(+1.19%)
Aug 07, 2015
2.031
2.111
2.014
2.032
8,603
-0.07(-3.55%)
Aug 06, 2015
2.035
2.111
2.031
2.107
7,941
+0.04(+2.05%)
Aug 05, 2015
2.090
2.094
2.065
2.065
1,964
-0.03(-1.41%)
Aug 04, 2015
2.094
2.094
2.094
2.094
248
+0.08(+3.99%)
Aug 03, 2015
2.014
2.014
2.014
2.014
621
-0.06(-2.78%)
Jul 30, 2015
2.094
2.071
2.071
2.071
2
-0.02(-0.89%)
Jul 29, 2015
2.086
2.090
2.086
2.090
716
+0.07(+3.72%)
Jul 28, 2015
2.017
2.017
2.015
2.015
976
+0.00(+0.06%)
Jul 27, 2015
2.010
2.018
2.010
2.014
10,929
-0.04(-2.06%)
Jul 24, 2015
2.029
2.056
2.029
2.056
787
-0.04(-1.82%)
Jul 23, 2015
2.027
2.094
1.991
2.094
19,513
+0.13(+6.68%)
Jul 22, 2015
1.989
1.989
1.963
1.963
1,075
-0.07(-3.33%)
Jul 21, 2015
1.963
2.031
1.963
2.031
11,874
+0.00(+0.00%)
Jul 20, 2015
2.031
2.031
2.031
2.031
2,637
-0.02(-0.83%)
Jul 17, 2015
2.038
2.048
2.038
2.048
2,904
+0.00(+0.21%)
Jul 16, 2015
2.052
2.052
1.950
2.044
7,499
+0.04(+2.00%)
Jul 15, 2015
2.056
2.056
1.976
2.004
3,862
-0.00(-0.10%)
Jul 14, 2015
1.972
2.010
1.972
2.005
7,201
+0.05(+2.55%)
Jul 10, 2015
2.001
1.956
1.956
1.956
68
+0.01(+0.48%)
Jul 09, 2015
1.934
1.946
1.904
1.946
6,275
+0.01(+0.44%)
Jul 08, 2015
1.946
1.984
1.938
1.938
6,823
-0.05(-2.55%)
Jul 07, 2015
1.989
1.989
1.934
1.989
37,339
+0.00(+0.00%)
Jul 06, 2015
2.022
2.022
1.989
1.989
6,372
-0.02(-1.05%)
Jul 02, 2015
2.001
2.010
2.010
2.010
26,708
+0.06(+2.86%)
Jul 01, 2015
1.954
1.954
1.954
1.954
1,524
-0.12(-5.81%)
Jun 30, 2015
2.073
2.080
2.031
2.074
6,194
+0.09(+4.54%)
Jun 29, 2015
2.031
2.039
1.963
1.984
21,019
-0.07(-3.54%)
Jun 26, 2015
2.103
2.103
2.038
2.057
7,015
-0.05(-2.37%)
Jun 25, 2015
2.110
2.110
2.107
2.107
3,013
+0.00(+0.17%)
Jun 24, 2015
2.115
2.115
2.103
2.103
5,199
-0.01(-0.57%)
Jun 23, 2015
2.154
2.154
2.111
2.115
9,572
-0.01(-0.54%)
Jun 22, 2015
2.083
2.154
2.079
2.127
30,293
+0.06(+2.81%)
Jun 19, 2015
2.107
2.107
2.039
2.069
5,956
-0.00(-0.21%)
Jun 18, 2015
2.103
2.103
1.811
2.073
24,134
-0.08(-3.92%)
Jun 17, 2015
2.052
2.158
2.052
2.158
8,764
+0.09(+4.29%)
Jun 16, 2015
2.073
2.073
2.068
2.069
9,428
-0.00(-0.20%)
Jun 15, 2015
2.031
2.073
1.997
2.073
7,201
-0.01(-0.41%)
Jun 12, 2015
2.082
2.085
2.005
2.082
15,296
-0.00(-0.20%)
Jun 11, 2015
2.082
2.125
2.082
2.086
23,434
-0.04(-1.79%)
Jun 10, 2015
2.137
2.158
2.103
2.124
16,102
+0.04(+1.99%)
Jun 09, 2015
2.082
2.090
2.082
2.082
17,154
+0.00(+0.04%)
Jun 08, 2015
2.011
2.115
2.011
2.082
23,765
+0.03(+1.32%)
Jun 05, 2015
2.007
2.057
1.998
2.055
12,547
+0.06(+2.81%)
Jun 04, 2015
1.944
2.044
1.919
1.998
15,819
+0.06(+3.23%)
Jun 03, 2015
1.882
1.951
1.881
1.936
2,281
+0.01(+0.65%)
Jun 02, 2015
1.894
1.923
1.890
1.923
9,857
-0.03(-1.49%)
Jun 01, 2015
1.982
1.982
1.890
1.953
52,341
-0.05(-2.70%)
May 29, 2015
2.082
2.182
1.886
2.007
73,745
-0.07(-3.60%)
May 28, 2015
1.824
2.159
1.803
2.082
98,065
+0.23(+12.36%)
May 27, 2015
1.803
1.861
1.803
1.853
4,059
+0.01(+0.45%)
May 26, 2015
1.807
1.844
1.807
1.844
487
+0.02(+1.37%)
May 22, 2015
1.811
1.819
1.819
1.819
5,524
+0.03(+1.63%)
May 21, 2015
1.869
1.869
1.790
1.790
12,985
-0.01(-0.46%)
May 19, 2015
1.799
1.799
1.799
1.799
93
-0.00(-0.24%)
May 18, 2015
1.799
1.820
1.787
1.803
6,715
+0.03(+1.41%)
May 14, 2015
1.811
1.778
1.778
1.778
19
-0.05(-2.95%)
May 13, 2015
1.824
1.832
1.811
1.832
7,931
+0.02(+1.15%)
May 12, 2015
1.823
1.823
1.811
1.811
487
-0.02(-0.89%)
May 11, 2015
1.832
1.832
1.806
1.827
4,996
-0.00(-0.25%)
May 08, 2015
1.769
1.832
1.749
1.832
41,032
+0.10(+5.52%)
May 07, 2015
1.794
1.794
1.732
1.736
7,080
+0.00(+0.24%)
May 06, 2015
1.753
1.819
1.732
1.732
13,832
-0.01(-0.48%)
May 05, 2015
1.886
1.886
1.740
1.740
32,818
-0.02(-1.42%)
May 04, 2015
1.765
1.790
1.753
1.765
6,012
-0.02(-1.40%)
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.