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
Orange ADR
(NY:
ORAN
)
10.88
-0.53 (-4.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2017
11.28
11.32
11.23
11.26
424,175
+0.06(+0.57%)
May 30, 2017
11.16
11.23
11.16
11.19
1,259,353
-0.04(-0.34%)
May 26, 2017
11.26
11.27
11.21
11.23
405,325
-0.04(-0.40%)
May 25, 2017
11.27
11.30
11.24
11.28
470,909
-0.01(-0.11%)
May 24, 2017
11.21
11.29
11.19
11.29
446,070
+0.12(+1.09%)
May 23, 2017
11.30
11.30
11.14
11.17
555,735
-0.02(-0.17%)
May 22, 2017
11.18
11.24
11.14
11.19
507,861
+0.22(+1.99%)
May 19, 2017
10.91
10.98
10.90
10.97
393,389
+0.14(+1.30%)
May 18, 2017
10.77
10.86
10.75
10.83
511,406
+0.03(+0.30%)
May 17, 2017
10.81
10.91
10.79
10.80
494,665
-0.15(-1.41%)
May 16, 2017
10.98
10.99
10.92
10.95
1,063,196
+0.19(+1.79%)
May 15, 2017
10.71
10.76
10.69
10.76
447,302
+0.04(+0.42%)
May 12, 2017
10.63
10.76
10.62
10.71
526,945
+0.39(+3.73%)
May 11, 2017
10.39
10.40
10.33
10.33
381,119
-0.09(-0.86%)
May 10, 2017
10.41
10.43
10.38
10.42
520,038
-0.04(-0.43%)
May 09, 2017
10.47
10.53
10.44
10.46
381,233
-0.04(-0.37%)
May 08, 2017
10.52
10.56
10.50
10.50
516,332
-0.09(-0.85%)
May 05, 2017
10.51
10.59
10.50
10.59
873,834
+0.29(+2.80%)
May 04, 2017
10.17
10.32
10.14
10.30
788,857
+0.26(+2.56%)
May 03, 2017
10.10
10.10
10.04
10.04
406,979
-0.02(-0.19%)
May 02, 2017
10.02
10.08
9.999
10.06
299,477
+0.07(+0.71%)
May 01, 2017
9.999
10.10
9.987
9.993
393,691
+0.04(+0.45%)
Apr 28, 2017
9.903
9.948
9.897
9.948
647,598
-0.18(-1.77%)
Apr 27, 2017
10.14
10.15
10.06
10.13
513,962
-0.13(-1.25%)
Apr 26, 2017
10.33
10.34
10.24
10.26
519,921
-0.01(-0.12%)
Apr 25, 2017
10.25
10.32
10.24
10.27
450,387
-0.02(-0.19%)
Apr 24, 2017
10.24
10.29
10.22
10.29
1,020,486
+0.64(+6.58%)
Apr 21, 2017
9.595
9.659
9.595
9.653
1,126,189
-0.05(-0.53%)
Apr 20, 2017
9.666
9.762
9.659
9.704
705,589
+0.03(+0.33%)
Apr 19, 2017
9.640
9.698
9.627
9.672
969,146
+0.04(+0.40%)
Apr 18, 2017
9.627
9.653
9.589
9.634
2,211,034
-0.12(-1.25%)
Apr 17, 2017
9.659
9.755
9.653
9.755
561,235
+0.12(+1.20%)
Apr 13, 2017
9.698
9.698
9.634
9.640
649,418
-0.17(-1.77%)
Apr 12, 2017
9.775
9.832
9.755
9.813
512,113
+0.03(+0.26%)
Apr 11, 2017
9.749
9.820
9.711
9.788
440,367
+0.07(+0.73%)
Apr 10, 2017
9.730
9.762
9.711
9.717
821,856
+0.01(+0.07%)
Apr 07, 2017
9.717
9.755
9.698
9.711
458,877
-0.10(-1.05%)
Apr 06, 2017
9.807
9.839
9.788
9.813
724,954
-0.01(-0.13%)
Apr 05, 2017
9.845
9.852
9.800
9.826
622,307
-0.10(-0.97%)
Apr 04, 2017
9.903
9.929
9.871
9.922
437,461
-0.05(-0.51%)
Apr 03, 2017
9.961
9.987
9.892
9.974
476,485
+0.00(+0.00%)
Mar 31, 2017
9.954
9.999
9.906
9.974
456,783
-0.04(-0.45%)
Mar 30, 2017
10.03
10.05
9.999
10.02
525,059
-0.06(-0.57%)
Mar 29, 2017
10.04
10.08
10.01
10.08
728,915
-0.08(-0.76%)
Mar 28, 2017
10.17
10.21
10.15
10.15
523,045
-0.11(-1.06%)
Mar 27, 2017
10.28
10.29
10.24
10.26
465,541
+0.12(+1.14%)
Mar 24, 2017
10.17
10.17
10.10
10.15
488,816
-0.04(-0.44%)
Mar 23, 2017
10.09
10.26
10.08
10.19
558,666
-0.05(-0.50%)
Mar 22, 2017
10.19
10.26
10.19
10.24
476,958
+0.08(+0.76%)
Mar 21, 2017
10.27
10.29
10.12
10.17
505,250
+0.00(+0.00%)
Mar 20, 2017
10.27
10.27
10.15
10.17
496,932
-0.02(-0.19%)
Mar 17, 2017
10.19
10.25
10.14
10.19
970,974
+0.05(+0.51%)
Mar 16, 2017
10.08
10.14
10.07
10.13
947,122
+0.13(+1.28%)
Mar 15, 2017
9.858
10.01
9.839
10.01
826,779
+0.11(+1.10%)
Mar 14, 2017
9.922
9.948
9.884
9.897
913,659
-0.12(-1.22%)
Mar 13, 2017
10.09
10.10
10.01
10.02
856,614
-0.06(-0.57%)
Mar 10, 2017
10.09
10.11
10.04
10.08
1,095,572
+0.16(+1.62%)
Mar 09, 2017
9.929
9.935
9.884
9.916
1,888,083
+0.24(+2.52%)
Mar 08, 2017
9.717
9.723
9.666
9.672
492,166
-0.01(-0.13%)
Mar 07, 2017
9.730
9.752
9.666
9.685
2,566,775
-0.10(-1.05%)
Mar 06, 2017
9.800
9.800
9.749
9.788
1,162,390
-0.04(-0.39%)
Mar 03, 2017
9.794
9.845
9.711
9.826
1,112,088
+0.20(+2.07%)
Mar 02, 2017
9.653
9.723
9.589
9.627
1,277,636
-0.10(-0.99%)
Mar 01, 2017
9.691
9.775
9.691
9.723
520,687
+0.06(+0.66%)
Feb 28, 2017
9.704
9.720
9.653
9.659
840,869
-0.04(-0.40%)
Feb 27, 2017
9.717
9.738
9.672
9.698
741,361
-0.11(-1.11%)
Feb 24, 2017
9.832
9.852
9.781
9.807
1,255,385
-0.21(-2.11%)
Feb 23, 2017
10.02
10.03
9.922
10.02
1,808,793
+0.04(+0.45%)
Feb 22, 2017
9.768
9.987
9.736
9.974
2,623,561
+0.12(+1.24%)
Feb 21, 2017
9.826
9.865
9.783
9.852
867,704
-0.01(-0.13%)
Feb 17, 2017
9.865
9.865
9.865
0
-0.19(-1.85%)
Feb 16, 2017
10.04
10.07
10.02
10.05
503,557
+0.12(+1.16%)
Feb 15, 2017
9.884
9.961
9.877
9.935
701,025
+0.04(+0.39%)
Feb 14, 2017
9.909
9.942
9.839
9.897
813,225
-0.02(-0.19%)
Feb 13, 2017
9.890
9.922
9.820
9.916
1,521,632
+0.03(+0.32%)
Feb 10, 2017
9.832
9.890
9.807
9.884
377,331
-0.03(-0.26%)
Feb 09, 2017
9.916
9.951
9.871
9.909
562,370
+0.04(+0.46%)
Feb 08, 2017
9.788
9.871
9.755
9.865
790,391
+0.08(+0.79%)
Feb 07, 2017
9.743
9.788
9.698
9.788
1,055,523
-0.10(-0.97%)
Feb 06, 2017
9.877
9.909
9.839
9.884
890,873
-0.08(-0.84%)
Feb 03, 2017
9.942
9.980
9.916
9.967
328,280
+0.04(+0.45%)
Feb 02, 2017
9.993
10.03
9.877
9.922
330,784
+0.04(+0.45%)
Feb 01, 2017
9.916
9.929
9.813
9.877
378,493
-0.10(-1.03%)
Jan 31, 2017
9.993
10.03
9.929
9.980
524,958
+0.11(+1.11%)
Jan 30, 2017
9.807
9.903
9.788
9.871
674,160
-0.06(-0.58%)
Jan 27, 2017
9.897
9.954
9.871
9.929
601,825
-0.06(-0.58%)
Jan 26, 2017
9.974
10.01
9.916
9.987
644,100
-0.05(-0.51%)
Jan 25, 2017
10.05
10.06
9.967
10.04
660,383
-0.04(-0.45%)
Jan 24, 2017
10.06
10.10
10.04
10.08
551,115
-0.11(-1.07%)
Jan 23, 2017
10.15
10.20
10.10
10.19
450,336
+0.01(+0.06%)
Jan 20, 2017
10.14
10.20
10.12
10.19
487,705
+0.06(+0.57%)
Jan 19, 2017
10.17
10.20
10.08
10.13
690,237
-0.06(-0.63%)
Jan 18, 2017
10.22
10.26
10.17
10.19
832,935
-0.12(-1.12%)
Jan 17, 2017
10.19
10.34
10.17
10.31
804,749
+0.12(+1.13%)
Jan 13, 2017
10.19
10.19
10.19
0
+0.08(+0.83%)
Jan 12, 2017
9.961
10.12
9.954
10.11
513,187
+0.18(+1.81%)
Jan 11, 2017
9.794
9.961
9.788
9.929
417,633
+0.06(+0.65%)
Jan 10, 2017
9.845
9.922
9.832
9.865
555,505
-0.12(-1.22%)
Jan 09, 2017
9.948
10.04
9.935
9.987
835,129
+0.00(+0.00%)
Jan 06, 2017
9.967
10.01
9.948
9.987
449,812
-0.08(-0.83%)
Jan 05, 2017
9.897
10.08
9.897
10.07
521,876
+0.21(+2.15%)
Jan 04, 2017
9.820
9.882
9.799
9.858
428,370
+0.11(+1.12%)
Jan 03, 2017
9.659
9.768
9.646
9.749
668,028
+0.03(+0.33%)
Dec 30, 2016
9.717
9.717
9.717
0
+0.09(+0.93%)
Dec 29, 2016
9.627
9.659
9.608
9.627
518,484
+0.21(+2.18%)
Dec 28, 2016
9.454
9.473
9.422
9.422
494,989
-0.13(-1.34%)
Dec 27, 2016
9.518
9.595
9.512
9.550
653,599
+0.01(+0.13%)
Dec 23, 2016
9.537
9.537
9.537
0
+0.08(+0.81%)
Dec 22, 2016
9.473
9.499
9.428
9.460
573,230
+0.00(+0.00%)
Dec 21, 2016
9.473
9.492
9.435
9.460
799,308
+0.03(+0.27%)
Dec 20, 2016
9.454
9.473
9.396
9.435
785,876
+0.01(+0.14%)
Dec 19, 2016
9.454
9.507
9.419
9.422
557,553
+0.06(+0.62%)
Dec 16, 2016
9.332
9.390
9.306
9.364
763,531
+0.26(+2.82%)
Dec 15, 2016
9.197
9.242
9.088
9.107
1,177,394
-0.17(-1.87%)
Dec 14, 2016
9.370
9.460
9.274
9.281
1,198,874
-0.04(-0.48%)
Dec 13, 2016
9.268
9.396
9.254
9.325
1,224,302
+0.15(+1.68%)
Dec 12, 2016
9.184
9.204
9.082
9.171
799,118
+0.05(+0.56%)
Dec 09, 2016
9.274
9.281
9.088
9.120
749,426
-0.18(-1.93%)
Dec 08, 2016
9.447
9.454
9.287
9.300
575,532
-0.04(-0.41%)
Dec 07, 2016
9.191
9.351
9.184
9.338
617,858
+0.13(+1.39%)
Dec 06, 2016
9.165
9.255
9.159
9.210
685,760
+0.09(+0.99%)
Dec 05, 2016
9.049
9.133
9.024
9.120
597,076
+0.14(+1.57%)
Dec 02, 2016
9.011
9.062
8.972
8.979
777,328
-0.14(-1.55%)
Dec 01, 2016
9.146
9.152
9.082
9.120
659,062
-0.04(-0.49%)
Nov 30, 2016
9.313
9.313
9.159
9.165
513,467
-0.05(-0.53%)
Nov 29, 2016
9.188
9.251
9.169
9.213
682,796
+0.11(+1.25%)
Nov 28, 2016
9.150
9.157
9.049
9.100
635,319
-0.09(-0.96%)
Nov 25, 2016
9.207
9.207
9.155
9.188
233,263
+0.06(+0.69%)
Nov 23, 2016
9.125
9.125
9.125
0
-0.15(-1.64%)
Nov 22, 2016
9.289
9.296
9.226
9.277
552,020
+0.07(+0.76%)
Nov 21, 2016
9.131
9.213
9.131
9.207
1,079,555
+0.09(+0.97%)
Nov 18, 2016
9.150
9.165
9.108
9.119
1,581,569
-0.13(-1.37%)
Nov 17, 2016
9.245
9.296
9.195
9.245
731,447
+0.12(+1.32%)
Nov 16, 2016
9.125
9.169
9.093
9.125
647,217
-0.13(-1.43%)
Nov 15, 2016
9.239
9.264
9.201
9.258
545,481
+0.15(+1.60%)
Nov 14, 2016
9.163
9.163
9.062
9.112
788,843
-0.15(-1.64%)
Nov 11, 2016
9.340
9.353
9.232
9.264
382,869
-0.12(-1.28%)
Nov 10, 2016
9.428
9.473
9.283
9.384
775,148
-0.28(-2.88%)
Nov 09, 2016
9.555
9.707
9.549
9.662
613,375
-0.09(-0.97%)
Nov 08, 2016
9.707
9.764
9.669
9.757
648,512
+0.01(+0.06%)
Nov 07, 2016
9.713
9.751
9.656
9.751
556,345
+0.10(+1.05%)
Nov 04, 2016
9.681
9.700
9.606
9.650
588,146
-0.13(-1.36%)
Nov 03, 2016
9.821
9.871
9.757
9.783
484,648
-0.07(-0.71%)
Nov 02, 2016
9.890
9.903
9.840
9.852
868,015
+0.01(+0.06%)
Nov 01, 2016
9.909
9.922
9.802
9.846
641,334
-0.08(-0.83%)
Oct 31, 2016
9.915
9.934
9.846
9.928
456,800
-0.07(-0.70%)
Oct 28, 2016
9.960
10.02
9.953
9.998
522,132
-0.03(-0.25%)
Oct 27, 2016
10.00
10.05
9.979
10.02
508,731
-0.06(-0.56%)
Oct 26, 2016
10.10
10.15
10.05
10.08
681,488
-0.03(-0.25%)
Oct 25, 2016
10.09
10.14
10.04
10.11
913,666
+0.47(+4.92%)
Oct 24, 2016
9.707
9.713
9.612
9.631
448,384
+0.00(+0.00%)
Oct 21, 2016
9.580
9.650
9.561
9.631
702,367
-0.01(-0.13%)
Oct 20, 2016
9.612
9.669
9.593
9.644
661,500
-0.04(-0.39%)
Oct 19, 2016
9.694
9.713
9.656
9.681
588,787
-0.10(-1.03%)
Oct 18, 2016
9.789
9.814
9.753
9.783
574,844
+0.11(+1.11%)
Oct 17, 2016
9.719
9.726
9.644
9.675
577,466
+0.06(+0.59%)
Oct 14, 2016
9.656
9.716
9.606
9.618
422,660
+0.05(+0.53%)
Oct 13, 2016
9.447
9.587
9.416
9.568
509,821
+0.01(+0.07%)
Oct 12, 2016
9.568
9.599
9.511
9.561
513,330
-0.08(-0.85%)
Oct 11, 2016
9.681
9.694
9.625
9.644
637,985
-0.08(-0.78%)
Oct 10, 2016
9.707
9.738
9.688
9.719
284,071
+0.13(+1.39%)
Oct 07, 2016
9.644
9.644
9.530
9.587
394,641
-0.05(-0.52%)
Oct 06, 2016
9.612
9.650
9.568
9.637
399,374
-0.14(-1.42%)
Oct 05, 2016
9.776
9.814
9.757
9.776
403,442
-0.08(-0.77%)
Oct 04, 2016
9.877
9.934
9.795
9.852
582,312
+0.09(+0.97%)
Oct 03, 2016
9.745
9.770
9.713
9.757
538,285
-0.09(-0.96%)
Sep 30, 2016
9.783
9.896
9.764
9.852
653,658
+0.08(+0.78%)
Sep 29, 2016
9.953
9.979
9.741
9.776
472,935
-0.15(-1.53%)
Sep 28, 2016
9.890
9.928
9.827
9.928
961,115
+0.18(+1.82%)
Sep 27, 2016
9.719
9.795
9.681
9.751
614,629
+0.16(+1.65%)
Sep 26, 2016
9.606
9.644
9.561
9.593
524,420
-0.11(-1.11%)
Sep 23, 2016
9.694
9.745
9.694
9.700
337,927
-0.03(-0.26%)
Sep 22, 2016
9.751
9.795
9.700
9.726
439,903
+0.06(+0.65%)
Sep 21, 2016
9.599
9.662
9.523
9.662
708,580
+0.19(+2.00%)
Sep 20, 2016
9.517
9.523
9.460
9.473
533,100
+0.03(+0.33%)
Sep 19, 2016
9.492
9.508
9.416
9.441
611,438
+0.04(+0.40%)
Sep 16, 2016
9.289
9.542
9.245
9.403
1,555,114
+0.11(+1.16%)
Sep 15, 2016
9.340
9.346
9.277
9.296
948,771
+0.01(+0.07%)
Sep 14, 2016
9.296
9.353
9.258
9.289
454,841
-0.04(-0.47%)
Sep 13, 2016
9.435
9.466
9.315
9.334
645,098
-0.27(-2.77%)
Sep 12, 2016
9.485
9.599
9.451
9.599
347,916
+0.04(+0.46%)
Sep 09, 2016
9.656
9.669
9.542
9.555
440,137
-0.21(-2.14%)
Sep 08, 2016
9.751
9.783
9.719
9.764
674,801
+0.09(+0.92%)
Sep 07, 2016
9.625
9.690
9.618
9.675
618,735
-0.02(-0.20%)
Sep 06, 2016
9.644
9.694
9.618
9.694
399,645
+0.02(+0.20%)
Sep 02, 2016
9.662
9.675
9.675
9.675
800,966
+0.16(+1.73%)
Sep 01, 2016
9.460
9.514
9.416
9.511
1,181,711
-0.02(-0.20%)
Aug 31, 2016
9.757
9.770
9.485
9.530
1,728,376
+0.03(+0.27%)
Aug 30, 2016
9.618
9.625
9.498
9.504
537,741
-0.08(-0.86%)
Aug 29, 2016
9.530
9.587
9.523
9.587
383,328
-0.06(-0.59%)
Aug 26, 2016
9.738
9.821
9.580
9.644
575,791
+0.00(+0.00%)
Aug 25, 2016
9.707
9.751
9.644
9.644
426,517
+0.03(+0.33%)
Aug 24, 2016
9.669
9.692
9.612
9.612
1,011,543
-0.13(-1.36%)
Aug 23, 2016
9.802
9.833
9.738
9.745
728,874
-0.03(-0.26%)
Aug 22, 2016
9.719
9.789
9.707
9.770
598,684
+0.08(+0.78%)
Aug 19, 2016
9.662
9.694
9.612
9.694
448,337
-0.11(-1.16%)
Aug 18, 2016
9.719
9.814
9.719
9.808
441,847
+0.00(+0.00%)
Aug 17, 2016
9.757
9.808
9.669
9.808
1,163,362
+0.02(+0.19%)
Aug 16, 2016
9.808
9.865
9.789
9.789
504,011
-0.11(-1.09%)
Aug 15, 2016
9.915
9.941
9.842
9.896
843,628
-0.03(-0.32%)
Aug 12, 2016
9.960
9.979
9.922
9.928
545,458
+0.01(+0.06%)
Aug 11, 2016
9.922
9.998
9.909
9.922
468,373
+0.16(+1.68%)
Aug 10, 2016
9.821
9.840
9.757
9.757
328,514
+0.02(+0.19%)
Aug 09, 2016
9.745
9.795
9.719
9.738
719,546
+0.10(+1.05%)
Aug 08, 2016
9.656
9.675
9.606
9.637
520,120
-0.06(-0.65%)
Aug 05, 2016
9.713
9.745
9.675
9.700
500,731
+0.06(+0.59%)
Aug 04, 2016
9.599
9.650
9.568
9.644
394,965
+0.03(+0.26%)
Aug 03, 2016
9.549
9.637
9.549
9.618
401,656
-0.01(-0.13%)
Aug 02, 2016
9.637
9.637
9.580
9.631
847,313
-0.04(-0.46%)
Aug 01, 2016
9.700
9.770
9.650
9.675
930,180
-0.04(-0.46%)
Jul 29, 2016
9.631
9.738
9.631
9.719
614,041
+0.07(+0.72%)
Jul 28, 2016
9.644
9.662
9.599
9.650
1,173,906
-0.01(-0.13%)
Jul 27, 2016
9.599
9.675
9.571
9.662
950,210
+0.05(+0.53%)
Jul 26, 2016
9.593
9.656
9.549
9.612
1,104,574
-0.35(-3.55%)
Jul 25, 2016
9.991
9.998
9.922
9.966
353,543
-0.08(-0.76%)
Jul 22, 2016
10.14
10.14
10.02
10.04
561,944
+0.18(+1.79%)
Jul 21, 2016
9.808
9.903
9.789
9.865
648,504
-0.04(-0.45%)
Jul 20, 2016
9.871
9.934
9.859
9.909
732,266
-0.03(-0.32%)
Jul 19, 2016
9.953
9.998
9.903
9.941
920,347
-0.15(-1.50%)
Jul 18, 2016
10.12
10.17
10.09
10.09
661,305
-0.09(-0.93%)
Jul 15, 2016
10.22
10.25
10.15
10.19
1,026,049
-0.06(-0.62%)
Jul 14, 2016
10.24
10.28
10.22
10.25
825,665
+0.17(+1.69%)
Jul 13, 2016
10.07
10.15
10.07
10.08
1,536,966
-0.06(-0.62%)
Jul 12, 2016
10.19
10.23
10.13
10.14
662,439
+0.21(+2.10%)
Jul 11, 2016
9.960
10.00
9.928
9.934
652,072
+0.05(+0.51%)
Jul 08, 2016
9.909
9.738
9.738
9.884
460,613
+0.15(+1.49%)
Jul 07, 2016
9.764
9.808
9.694
9.738
660,126
+0.00(+0.00%)
Jul 06, 2016
9.700
9.751
9.593
9.738
801,619
-0.16(-1.66%)
Jul 05, 2016
10.08
10.09
9.873
9.903
904,809
-0.35(-3.45%)
Jul 01, 2016
10.33
10.26
10.26
10.26
545,732
-0.13(-1.22%)
Jun 30, 2016
10.23
10.39
10.15
10.38
879,973
+0.14(+1.36%)
Jun 29, 2016
10.29
10.29
10.20
10.24
970,927
+0.37(+3.78%)
Jun 28, 2016
9.840
9.915
9.827
9.871
910,236
+0.32(+3.38%)
Jun 27, 2016
9.492
9.587
9.334
9.549
948,228
-0.01(-0.07%)
Jun 24, 2016
9.511
9.832
9.504
9.555
1,980,577
-1.16(-10.80%)
Jun 23, 2016
10.52
10.71
10.42
10.71
1,066,914
+0.62(+6.14%)
Jun 22, 2016
10.24
10.31
10.09
10.09
506,781
-0.23(-2.21%)
Jun 21, 2016
10.31
10.36
10.23
10.32
1,022,880
+0.15(+1.49%)
Jun 20, 2016
10.26
10.28
10.14
10.17
429,117
+0.18(+1.84%)
Jun 17, 2016
9.909
10.03
9.859
9.985
511,785
-0.08(-0.82%)
Jun 16, 2016
9.802
10.07
9.713
10.07
649,190
+0.28(+2.86%)
Jun 15, 2016
9.861
9.898
9.769
9.787
765,775
-0.03(-0.31%)
Jun 14, 2016
9.941
9.978
9.756
9.818
633,915
-0.28(-2.80%)
Jun 13, 2016
10.11
10.22
10.05
10.10
624,435
-0.10(-0.96%)
Jun 10, 2016
10.32
10.33
10.12
10.20
2,488,920
-0.42(-3.99%)
Jun 09, 2016
10.67
10.70
10.58
10.62
690,121
-0.22(-2.04%)
Jun 08, 2016
10.83
10.92
10.82
10.84
685,799
+0.03(+0.28%)
Jun 07, 2016
10.75
10.84
10.74
10.81
1,215,318
+0.14(+1.27%)
Jun 06, 2016
10.64
10.75
10.64
10.68
560,855
-0.06(-0.52%)
Jun 03, 2016
10.73
10.75
10.67
10.73
505,901
+0.10(+0.98%)
Jun 02, 2016
10.64
10.66
10.60
10.63
569,117
-0.06(-0.57%)
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.