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
Nomura Holdings Inc ADR
(NY:
NMR
)
6.080
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2018
4.204
4.212
4.179
4.179
428,466
-0.06(-1.35%)
May 30, 2018
4.245
4.245
4.188
4.237
498,642
+0.02(+0.39%)
May 29, 2018
4.253
4.253
4.196
4.220
738,376
-0.10(-2.26%)
May 25, 2018
4.318
4.318
4.318
0
-0.04(-0.93%)
May 24, 2018
4.391
4.399
4.334
4.359
220,760
-0.04(-0.93%)
May 23, 2018
4.408
4.408
4.383
4.399
276,060
-0.02(-0.37%)
May 22, 2018
4.457
4.457
4.408
4.416
397,949
-0.04(-0.91%)
May 21, 2018
4.440
4.465
4.416
4.457
164,327
+0.02(+0.37%)
May 18, 2018
4.465
4.465
4.432
4.440
170,922
-0.02(-0.55%)
May 17, 2018
4.481
4.497
4.457
4.465
293,762
-0.02(-0.36%)
May 16, 2018
4.497
4.514
4.473
4.481
624,295
-0.02(-0.36%)
May 15, 2018
4.554
4.554
4.473
4.497
338,930
-0.07(-1.60%)
May 14, 2018
4.562
4.595
4.562
4.571
200,651
+0.02(+0.54%)
May 11, 2018
4.538
4.558
4.522
4.546
181,697
+0.01(+0.18%)
May 10, 2018
4.530
4.554
4.530
4.538
296,142
+0.04(+0.91%)
May 09, 2018
4.465
4.514
4.461
4.497
339,942
+0.00(+0.00%)
May 08, 2018
4.457
4.522
4.457
4.497
598,500
+0.04(+0.91%)
May 07, 2018
4.481
4.497
4.432
4.457
2,242,477
-0.11(-2.32%)
May 04, 2018
4.514
4.603
4.514
4.562
282,308
+0.03(+0.72%)
May 03, 2018
4.505
4.538
4.489
4.530
173,919
-0.01(-0.18%)
May 02, 2018
4.538
4.579
4.522
4.538
248,960
-0.06(-1.24%)
May 01, 2018
4.628
4.628
4.571
4.595
192,685
-0.07(-1.57%)
Apr 30, 2018
4.668
4.697
4.644
4.668
218,471
-0.01(-0.17%)
Apr 27, 2018
4.701
4.721
4.664
4.676
210,279
+0.02(+0.35%)
Apr 26, 2018
4.807
4.872
4.514
4.660
546,551
-0.11(-2.22%)
Apr 25, 2018
4.791
4.791
4.742
4.766
110,744
-0.02(-0.34%)
Apr 24, 2018
4.831
4.839
4.766
4.782
330,177
-0.06(-1.18%)
Apr 23, 2018
4.831
4.848
4.807
4.839
109,593
+0.04(+0.85%)
Apr 20, 2018
4.823
4.831
4.782
4.799
124,001
-0.01(-0.17%)
Apr 19, 2018
4.807
4.839
4.791
4.807
139,820
+0.00(+0.00%)
Apr 18, 2018
4.839
4.839
4.799
4.807
381,999
-0.05(-1.01%)
Apr 17, 2018
4.799
4.856
4.782
4.856
477,650
+0.03(+0.68%)
Apr 16, 2018
4.839
4.839
4.807
4.823
94,278
-0.02(-0.50%)
Apr 13, 2018
4.864
4.868
4.823
4.848
160,328
+0.01(+0.17%)
Apr 12, 2018
4.856
4.856
4.799
4.839
147,644
+0.01(+0.17%)
Apr 11, 2018
4.831
4.864
4.823
4.831
184,250
+0.09(+1.89%)
Apr 10, 2018
4.750
4.766
4.725
4.742
169,115
+0.03(+0.69%)
Apr 09, 2018
4.725
4.742
4.701
4.709
215,833
+0.02(+0.52%)
Apr 06, 2018
4.709
4.742
4.652
4.685
198,040
-0.08(-1.71%)
Apr 05, 2018
4.766
4.782
4.742
4.766
429,229
+0.03(+0.69%)
Apr 04, 2018
4.611
4.734
4.595
4.734
524,480
-0.03(-0.68%)
Apr 03, 2018
4.693
4.766
4.693
4.766
496,356
+0.11(+2.45%)
Apr 02, 2018
4.709
4.717
4.603
4.652
307,234
-0.11(-2.39%)
Mar 29, 2018
4.766
4.766
4.766
0
+0.07(+1.39%)
Mar 28, 2018
4.685
4.742
4.668
4.701
218,466
+0.11(+2.49%)
Mar 27, 2018
4.635
4.667
4.567
4.587
299,035
-0.03(-0.69%)
Mar 26, 2018
4.587
4.619
4.527
4.619
272,617
+0.07(+1.58%)
Mar 23, 2018
4.683
4.687
4.547
4.547
428,658
-0.07(-1.56%)
Mar 22, 2018
4.675
4.683
4.611
4.619
210,297
-0.16(-3.35%)
Mar 21, 2018
4.747
4.819
4.747
4.779
209,400
+0.02(+0.34%)
Mar 20, 2018
4.763
4.795
4.755
4.763
150,730
+0.03(+0.68%)
Mar 19, 2018
4.771
4.771
4.691
4.731
287,825
-0.06(-1.34%)
Mar 16, 2018
4.787
4.811
4.771
4.795
131,802
-0.02(-0.33%)
Mar 15, 2018
4.827
4.835
4.781
4.811
106,561
-0.01(-0.17%)
Mar 14, 2018
4.851
4.859
4.799
4.819
145,480
+0.01(+0.17%)
Mar 13, 2018
4.875
4.875
4.787
4.811
361,681
-0.07(-1.48%)
Mar 12, 2018
4.843
4.891
4.843
4.883
363,593
+0.05(+0.99%)
Mar 09, 2018
4.827
4.855
4.795
4.835
261,892
-0.02(-0.49%)
Mar 08, 2018
4.851
4.859
4.814
4.859
176,226
+0.02(+0.50%)
Mar 07, 2018
4.863
4.795
4.835
221,275
+0.01(+0.17%)
Mar 06, 2018
4.867
4.867
4.811
4.827
545,360
-0.06(-1.15%)
Mar 05, 2018
4.803
4.899
4.771
4.883
924,071
+0.04(+0.83%)
Mar 02, 2018
4.747
4.843
4.723
4.843
374,459
+0.06(+1.34%)
Mar 01, 2018
4.859
4.891
4.747
4.779
397,776
-0.10(-2.13%)
Feb 28, 2018
4.963
4.963
4.875
4.883
196,145
-0.07(-1.45%)
Feb 27, 2018
5.011
5.027
4.947
4.955
279,367
-0.07(-1.43%)
Feb 26, 2018
5.019
5.047
4.979
5.027
544,657
+0.09(+1.78%)
Feb 23, 2018
4.899
4.955
4.895
4.939
182,278
+0.10(+2.15%)
Feb 22, 2018
4.867
4.875
4.819
4.835
200,172
+0.00(+0.00%)
Feb 21, 2018
4.891
4.899
4.819
4.835
319,470
-0.11(-2.27%)
Feb 20, 2018
4.987
4.991
4.931
4.947
287,420
-0.06(-1.12%)
Feb 16, 2018
5.003
5.003
5.003
0
+0.07(+1.46%)
Feb 15, 2018
4.987
4.987
4.891
4.931
299,244
+0.00(+0.00%)
Feb 14, 2018
4.779
4.939
4.779
4.931
386,931
+0.10(+1.99%)
Feb 13, 2018
4.747
4.843
4.747
4.835
317,552
-0.02(-0.49%)
Feb 12, 2018
4.819
4.875
4.787
4.859
410,083
+0.09(+1.85%)
Feb 09, 2018
4.819
4.835
4.611
4.771
712,561
+0.10(+2.23%)
Feb 08, 2018
4.843
4.851
4.659
4.667
605,959
-0.20(-4.11%)
Feb 07, 2018
4.907
4.955
4.867
4.867
409,568
-0.14(-2.72%)
Feb 06, 2018
4.923
5.003
4.875
5.003
881,369
+0.09(+1.79%)
Feb 05, 2018
4.995
5.059
4.779
4.915
783,447
-0.14(-2.85%)
Feb 02, 2018
5.131
5.147
5.051
5.059
313,368
-0.22(-4.10%)
Feb 01, 2018
5.243
5.299
5.243
5.275
513,831
+0.02(+0.46%)
Jan 31, 2018
5.251
5.291
5.187
5.251
683,957
+0.04(+0.77%)
Jan 30, 2018
5.203
5.251
5.179
5.211
1,430,928
-0.03(-0.61%)
Jan 29, 2018
5.275
5.291
5.243
5.243
362,697
-0.12(-2.24%)
Jan 26, 2018
5.347
5.363
5.331
5.363
131,895
+0.04(+0.75%)
Jan 25, 2018
5.395
5.395
5.315
5.323
166,779
-0.10(-1.77%)
Jan 24, 2018
5.427
5.451
5.387
5.419
185,683
+0.02(+0.30%)
Jan 23, 2018
5.379
5.427
5.375
5.403
178,636
+0.02(+0.45%)
Jan 22, 2018
5.459
5.459
5.371
5.379
436,798
-0.09(-1.61%)
Jan 19, 2018
5.403
5.467
5.363
5.467
549,284
+0.20(+3.80%)
Jan 18, 2018
5.267
5.290
5.243
5.267
193,545
-0.08(-1.50%)
Jan 17, 2018
5.267
5.363
5.267
5.347
183,026
+0.07(+1.37%)
Jan 16, 2018
5.291
5.327
5.247
5.275
202,120
+0.00(+0.00%)
Jan 12, 2018
5.275
5.275
5.275
0
+0.02(+0.46%)
Jan 11, 2018
5.187
5.259
5.187
5.251
296,259
+0.09(+1.71%)
Jan 10, 2018
5.115
5.171
5.115
5.163
227,770
+0.06(+1.26%)
Jan 09, 2018
5.083
5.107
5.067
5.099
261,160
+0.01(+0.16%)
Jan 08, 2018
5.067
5.099
5.043
5.091
278,233
+0.02(+0.47%)
Jan 05, 2018
5.083
5.091
5.019
5.067
549,537
+0.16(+3.26%)
Jan 04, 2018
4.843
4.907
4.843
4.907
443,300
+0.11(+2.34%)
Jan 03, 2018
4.731
4.803
4.731
4.795
207,920
+0.07(+1.53%)
Jan 02, 2018
4.691
4.739
4.691
4.723
160,599
+0.06(+1.37%)
Dec 29, 2017
4.659
4.659
4.659
0
+0.00(+0.00%)
Dec 28, 2017
4.683
4.683
4.646
4.659
158,865
-0.05(-1.02%)
Dec 27, 2017
4.683
4.731
4.683
4.707
108,394
+0.04(+0.86%)
Dec 26, 2017
4.659
4.675
4.651
4.667
85,832
-0.07(-1.52%)
Dec 22, 2017
4.731
4.787
4.723
4.739
183,220
-0.01(-0.17%)
Dec 21, 2017
4.731
4.771
4.731
4.747
143,988
+0.02(+0.34%)
Dec 20, 2017
4.763
4.771
4.715
4.731
157,683
-0.01(-0.17%)
Dec 19, 2017
4.747
4.779
4.739
4.739
145,352
-0.02(-0.50%)
Dec 18, 2017
4.755
4.771
4.747
4.763
225,935
+0.06(+1.19%)
Dec 15, 2017
4.699
4.723
4.691
4.707
214,205
+0.01(+0.17%)
Dec 14, 2017
4.723
4.723
4.691
4.699
106,881
-0.03(-0.68%)
Dec 13, 2017
4.731
4.747
4.723
4.731
144,599
+0.00(+0.00%)
Dec 12, 2017
4.699
4.739
4.699
4.731
122,369
+0.07(+1.55%)
Dec 11, 2017
4.651
4.671
4.651
4.659
228,270
-0.02(-0.34%)
Dec 08, 2017
4.683
4.683
4.651
4.675
143,118
-0.02(-0.34%)
Dec 07, 2017
4.683
4.691
4.667
4.691
147,354
+0.00(+0.00%)
Dec 06, 2017
4.707
4.707
4.675
4.691
183,963
-0.06(-1.35%)
Dec 05, 2017
4.763
4.787
4.739
4.755
192,373
+0.06(+1.19%)
Dec 04, 2017
4.715
4.729
4.683
4.699
243,781
+0.02(+0.34%)
Dec 01, 2017
4.699
4.723
4.643
4.683
324,012
-0.10(-2.17%)
Nov 30, 2017
4.795
4.803
4.719
4.787
587,724
+0.12(+2.57%)
Nov 29, 2017
4.667
4.683
4.635
4.667
229,473
+0.01(+0.17%)
Nov 28, 2017
4.619
4.659
4.603
4.659
214,267
+0.06(+1.22%)
Nov 27, 2017
4.603
4.619
4.603
4.603
125,647
-0.01(-0.17%)
Nov 24, 2017
4.611
4.627
4.611
4.611
72,024
+0.04(+0.88%)
Nov 22, 2017
4.563
4.587
4.547
4.571
282,187
+0.01(+0.18%)
Nov 21, 2017
4.555
4.571
4.555
4.563
126,409
+0.03(+0.71%)
Nov 20, 2017
4.531
4.539
4.515
4.531
172,460
+0.00(+0.00%)
Nov 17, 2017
4.563
4.563
4.515
4.531
184,570
-0.04(-0.88%)
Nov 16, 2017
4.563
4.579
4.547
4.571
334,082
+0.06(+1.24%)
Nov 15, 2017
4.474
4.539
4.466
4.515
197,153
-0.06(-1.23%)
Nov 14, 2017
4.571
4.595
4.539
4.571
214,982
+0.00(+0.00%)
Nov 13, 2017
4.539
4.586
4.539
4.571
232,660
-0.09(-1.89%)
Nov 10, 2017
4.675
4.675
4.635
4.659
337,760
-0.08(-1.69%)
Nov 09, 2017
4.715
4.739
4.651
4.739
324,376
-0.04(-0.84%)
Nov 08, 2017
4.747
4.779
4.731
4.779
600,448
+0.10(+2.23%)
Nov 07, 2017
4.651
4.699
4.651
4.675
584,255
+0.13(+2.82%)
Nov 06, 2017
4.563
4.563
4.499
4.547
261,095
-0.02(-0.53%)
Nov 03, 2017
4.571
4.571
4.547
4.571
252,289
+0.00(+0.00%)
Nov 02, 2017
4.555
4.579
4.531
4.571
236,371
-0.04(-0.87%)
Nov 01, 2017
4.595
4.611
4.587
4.611
582,947
+0.10(+2.13%)
Oct 31, 2017
4.595
4.595
4.499
4.515
1,180,394
-0.10(-2.08%)
Oct 30, 2017
4.699
4.707
4.611
4.611
283,034
-0.10(-2.21%)
Oct 27, 2017
4.739
4.747
4.691
4.715
266,530
-0.06(-1.17%)
Oct 26, 2017
4.731
4.771
4.731
4.771
6,888,484
+0.18(+3.83%)
Oct 25, 2017
4.595
4.619
4.539
4.595
484,408
-0.02(-0.35%)
Oct 24, 2017
4.611
4.635
4.611
4.611
148,032
-0.02(-0.35%)
Oct 23, 2017
4.643
4.659
4.619
4.627
164,877
-0.01(-0.17%)
Oct 20, 2017
4.611
4.643
4.611
4.635
144,802
+0.02(+0.35%)
Oct 19, 2017
4.603
4.627
4.595
4.619
203,390
-0.02(-0.52%)
Oct 18, 2017
4.643
4.655
4.635
4.643
124,474
+0.01(+0.17%)
Oct 17, 2017
4.683
4.683
4.635
4.635
140,567
-0.10(-2.03%)
Oct 16, 2017
4.715
4.739
4.699
4.731
672,057
+0.11(+2.43%)
Oct 13, 2017
4.643
4.683
4.619
4.619
526,648
+0.01(+0.17%)
Oct 12, 2017
4.587
4.619
4.579
4.611
2,072,249
+0.03(+0.70%)
Oct 11, 2017
4.507
4.603
4.507
4.579
1,960,285
+0.07(+1.60%)
Oct 10, 2017
4.507
4.507
4.482
4.507
121,467
-0.03(-0.71%)
Oct 09, 2017
4.531
4.551
4.523
4.539
84,086
+0.02(+0.53%)
Oct 06, 2017
4.507
4.547
4.507
4.515
242,097
+0.03(+0.71%)
Oct 05, 2017
4.474
4.503
4.434
4.482
372,816
+0.01(+0.18%)
Oct 04, 2017
4.482
4.499
4.466
4.474
108,260
-0.02(-0.36%)
Oct 03, 2017
4.474
4.491
4.450
4.491
179,829
+0.02(+0.36%)
Oct 02, 2017
4.466
4.482
4.442
4.474
146,834
+0.02(+0.36%)
Sep 29, 2017
4.458
4.466
4.418
4.458
251,034
+0.02(+0.36%)
Sep 28, 2017
4.434
4.442
4.402
4.442
339,490
-0.00(-0.00%)
Sep 27, 2017
4.474
4.474
4.427
4.443
260,668
-0.02(-0.35%)
Sep 26, 2017
4.443
4.466
4.419
4.458
153,511
+0.04(+0.89%)
Sep 25, 2017
4.427
4.444
4.403
4.419
257,499
-0.01(-0.18%)
Sep 22, 2017
4.403
4.427
4.403
4.427
101,818
+0.02(+0.54%)
Sep 21, 2017
4.435
4.443
4.395
4.403
202,418
-0.11(-2.45%)
Sep 20, 2017
4.498
4.529
4.474
4.514
296,459
+0.09(+1.96%)
Sep 19, 2017
4.419
4.437
4.411
4.427
159,413
+0.03(+0.72%)
Sep 18, 2017
4.411
4.411
4.387
4.395
195,037
+0.01(+0.18%)
Sep 15, 2017
4.379
4.395
4.364
4.387
160,724
+0.07(+1.65%)
Sep 14, 2017
4.316
4.316
4.293
4.316
160,486
-0.04(-0.91%)
Sep 13, 2017
4.340
4.372
4.340
4.356
204,847
+0.05(+1.10%)
Sep 12, 2017
4.285
4.332
4.277
4.308
192,015
+0.04(+0.92%)
Sep 11, 2017
4.237
4.277
4.230
4.269
441,589
+0.08(+1.88%)
Sep 08, 2017
4.206
4.206
4.166
4.190
346,734
+0.02(+0.38%)
Sep 07, 2017
4.222
4.230
4.166
4.174
346,385
-0.06(-1.49%)
Sep 06, 2017
4.237
4.245
4.214
4.237
276,045
-0.04(-0.92%)
Sep 05, 2017
4.285
4.301
4.253
4.277
341,822
-0.10(-2.34%)
Sep 01, 2017
4.403
4.403
4.372
4.379
168,732
-0.01(-0.18%)
Aug 31, 2017
4.387
4.411
4.372
4.387
231,659
+0.02(+0.36%)
Aug 30, 2017
4.340
4.387
4.340
4.372
3,820,042
-0.02(-0.54%)
Aug 29, 2017
4.332
4.403
4.324
4.395
421,800
+0.02(+0.54%)
Aug 28, 2017
4.403
4.403
4.348
4.372
253,959
-0.03(-0.72%)
Aug 25, 2017
4.411
4.419
4.395
4.403
211,663
+0.01(+0.18%)
Aug 24, 2017
4.411
4.411
4.379
4.395
161,502
-0.09(-1.94%)
Aug 23, 2017
4.490
4.514
4.482
4.482
122,300
-0.03(-0.70%)
Aug 22, 2017
4.498
4.537
4.474
4.514
150,682
+0.05(+1.06%)
Aug 21, 2017
4.458
4.470
4.443
4.466
323,230
-0.08(-1.74%)
Aug 18, 2017
4.506
4.553
4.474
4.545
220,239
-0.01(-0.17%)
Aug 17, 2017
4.585
4.585
4.529
4.553
235,628
-0.04(-0.86%)
Aug 16, 2017
4.585
4.600
4.585
4.592
106,397
+0.01(+0.17%)
Aug 15, 2017
4.600
4.600
4.553
4.585
216,257
+0.01(+0.17%)
Aug 14, 2017
4.553
4.585
4.553
4.577
279,849
+0.06(+1.22%)
Aug 11, 2017
4.482
4.529
4.482
4.521
361,745
+0.03(+0.70%)
Aug 10, 2017
4.616
4.616
4.482
4.490
299,740
-0.16(-3.40%)
Aug 09, 2017
4.656
4.664
4.616
4.648
236,152
-0.02(-0.51%)
Aug 08, 2017
4.671
4.695
4.656
4.671
92,547
+0.00(+0.00%)
Aug 07, 2017
4.664
4.679
4.664
4.671
70,525
+0.02(+0.34%)
Aug 04, 2017
4.671
4.687
4.656
4.656
122,607
+0.01(+0.17%)
Aug 03, 2017
4.664
4.664
4.640
4.648
92,878
-0.01(-0.17%)
Aug 02, 2017
4.671
4.687
4.632
4.656
212,916
-0.07(-1.50%)
Aug 01, 2017
4.742
4.750
4.727
4.727
149,265
+0.02(+0.33%)
Jul 31, 2017
4.703
4.719
4.679
4.711
299,320
+0.02(+0.51%)
Jul 28, 2017
4.703
4.711
4.664
4.687
247,312
-0.02(-0.34%)
Jul 27, 2017
4.703
4.711
4.671
4.703
137,506
+0.00(+0.00%)
Jul 26, 2017
4.703
4.727
4.695
4.703
138,246
+0.02(+0.51%)
Jul 25, 2017
4.664
4.687
4.664
4.679
243,505
+0.02(+0.51%)
Jul 24, 2017
4.656
4.671
4.640
4.656
168,342
-0.02(-0.51%)
Jul 21, 2017
4.703
4.703
4.671
4.679
194,481
-0.02(-0.50%)
Jul 20, 2017
4.703
4.742
4.703
4.703
144,721
+0.05(+1.02%)
Jul 19, 2017
4.648
4.664
4.640
4.656
180,930
-0.02(-0.51%)
Jul 18, 2017
4.679
4.687
4.664
4.679
148,163
+0.02(+0.51%)
Jul 17, 2017
4.656
4.679
4.624
4.656
175,181
+0.00(+0.00%)
Jul 14, 2017
4.671
4.679
4.632
4.656
151,772
-0.02(-0.51%)
Jul 13, 2017
4.656
4.695
4.648
4.679
210,230
+0.01(+0.17%)
Jul 12, 2017
4.679
4.703
4.664
4.671
227,248
+0.03(+0.68%)
Jul 11, 2017
4.632
4.656
4.616
4.640
257,852
+0.04(+0.86%)
Jul 10, 2017
4.608
4.616
4.592
4.600
167,484
+0.02(+0.34%)
Jul 07, 2017
4.608
4.608
4.569
4.585
276,464
-0.04(-0.85%)
Jul 06, 2017
4.664
4.671
4.616
4.624
257,162
-0.08(-1.68%)
Jul 05, 2017
4.703
4.719
4.687
4.703
361,128
-0.07(-1.49%)
Jul 03, 2017
4.774
4.782
4.766
4.774
144,971
+0.01(+0.17%)
Jun 30, 2017
4.766
4.786
4.757
4.766
247,478
-0.02(-0.33%)
Jun 29, 2017
4.829
4.853
4.746
4.782
262,799
-0.02(-0.49%)
Jun 28, 2017
4.742
4.813
4.742
4.806
251,554
+0.08(+1.67%)
Jun 27, 2017
4.798
4.806
4.727
4.727
914,795
-0.03(-0.66%)
Jun 26, 2017
4.774
4.798
4.750
4.758
307,127
-0.09(-1.79%)
Jun 23, 2017
4.837
4.853
4.813
4.845
150,305
+0.02(+0.49%)
Jun 22, 2017
4.798
4.837
4.790
4.821
136,890
+0.00(+0.00%)
Jun 21, 2017
4.821
4.837
4.798
4.821
111,775
-0.05(-0.97%)
Jun 20, 2017
4.884
4.892
4.845
4.869
167,062
-0.02(-0.32%)
Jun 19, 2017
4.877
4.892
4.861
4.884
229,279
-0.02(-0.32%)
Jun 16, 2017
4.869
4.900
4.806
4.900
208,038
+0.13(+2.64%)
Jun 15, 2017
4.766
4.782
4.742
4.774
214,514
-0.13(-2.73%)
Jun 14, 2017
4.908
4.916
4.861
4.908
193,090
-0.03(-0.64%)
Jun 13, 2017
4.916
4.940
4.908
4.940
316,124
+0.01(+0.16%)
Jun 12, 2017
4.900
4.940
4.892
4.932
216,788
+0.04(+0.81%)
Jun 09, 2017
4.916
4.932
4.865
4.892
259,030
-0.04(-0.80%)
Jun 08, 2017
4.924
4.948
4.924
4.932
253,231
-0.04(-0.79%)
Jun 07, 2017
4.924
4.987
4.924
4.971
250,638
+0.09(+1.78%)
Jun 06, 2017
4.861
4.912
4.837
4.884
683,234
-0.02(-0.32%)
Jun 05, 2017
4.908
4.940
4.877
4.900
289,050
-0.09(-1.90%)
Jun 02, 2017
4.948
5.003
4.924
4.995
197,324
+0.24(+4.98%)
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.