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
Castlight Health Inc
(NY:
CSLT
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 16, 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 (%)
May 31, 2016
4.340
4.440
4.210
4.210
468,970
-0.09(-2.09%)
May 27, 2016
4.200
4.300
4.300
4.300
369,000
+0.08(+1.90%)
May 26, 2016
4.230
4.260
4.100
4.220
159,612
+0.02(+0.48%)
May 25, 2016
4.090
4.300
4.090
4.200
352,917
+0.09(+2.19%)
May 24, 2016
4.230
4.310
3.920
4.110
282,996
-0.09(-2.14%)
May 23, 2016
4.100
4.230
4.050
4.200
342,171
+0.01(+0.24%)
May 20, 2016
4.320
4.550
4.110
4.190
641,130
-0.20(-4.56%)
May 19, 2016
4.170
4.833
4.110
4.390
1,661,948
+0.34(+8.40%)
May 18, 2016
3.770
4.150
3.710
4.050
2,580,018
+0.85(+26.56%)
May 17, 2016
3.230
3.350
3.150
3.200
172,558
-0.03(-0.93%)
May 16, 2016
3.340
3.520
3.160
3.230
320,135
-0.11(-3.29%)
May 13, 2016
3.260
3.380
3.260
3.340
102,528
+0.04(+1.21%)
May 12, 2016
3.350
3.430
3.280
3.300
208,047
-0.06(-1.79%)
May 11, 2016
3.480
3.640
3.227
3.360
255,905
+0.09(+2.75%)
May 10, 2016
3.370
3.390
3.220
3.270
125,708
-0.10(-2.97%)
May 09, 2016
3.260
3.400
3.210
3.370
159,619
+0.10(+3.06%)
May 06, 2016
3.230
3.310
3.160
3.270
180,506
+0.04(+1.24%)
May 05, 2016
3.420
3.470
3.180
3.230
129,375
-0.16(-4.72%)
May 04, 2016
3.440
3.550
3.390
3.390
97,306
-0.09(-2.59%)
May 03, 2016
3.530
3.550
3.460
3.480
97,255
-0.06(-1.69%)
May 02, 2016
3.640
3.660
3.520
3.540
93,972
-0.06(-1.67%)
Apr 29, 2016
3.570
3.730
3.510
3.600
173,700
-0.09(-2.44%)
Apr 28, 2016
3.790
3.890
3.680
3.690
125,958
-0.12(-3.15%)
Apr 27, 2016
3.910
3.940
3.780
3.810
70,020
-0.10(-2.56%)
Apr 26, 2016
3.950
4.000
3.830
3.910
161,555
-0.01(-0.26%)
Apr 25, 2016
3.750
3.950
3.750
3.920
203,466
+0.16(+4.26%)
Apr 22, 2016
3.680
3.820
3.680
3.760
91,836
+0.03(+0.80%)
Apr 21, 2016
3.500
3.750
3.500
3.730
196,420
+0.21(+5.97%)
Apr 20, 2016
3.410
3.600
3.370
3.520
232,184
+0.11(+3.23%)
Apr 19, 2016
3.580
3.680
3.400
3.410
221,315
-0.15(-4.21%)
Apr 18, 2016
3.550
3.710
3.500
3.560
174,265
-0.02(-0.56%)
Apr 15, 2016
3.430
3.645
3.430
3.580
146,846
+0.13(+3.77%)
Apr 14, 2016
3.510
3.580
3.420
3.450
356,730
-0.07(-1.99%)
Apr 13, 2016
3.470
3.650
3.380
3.520
203,108
+0.08(+2.33%)
Apr 12, 2016
3.400
3.580
3.330
3.440
143,591
+0.06(+1.78%)
Apr 11, 2016
3.590
3.650
3.360
3.380
284,207
-0.19(-5.32%)
Apr 08, 2016
3.530
3.640
3.530
3.570
103,155
+0.12(+3.48%)
Apr 07, 2016
3.540
3.550
3.420
3.450
126,323
-0.13(-3.63%)
Apr 06, 2016
3.480
3.680
3.470
3.580
153,122
+0.11(+3.17%)
Apr 05, 2016
3.450
3.640
3.450
3.470
219,156
-0.01(-0.29%)
Apr 04, 2016
3.410
3.620
3.410
3.480
133,754
+0.07(+2.05%)
Apr 01, 2016
3.290
3.450
3.250
3.410
112,033
+0.08(+2.40%)
Mar 31, 2016
3.200
3.400
3.171
3.330
157,268
+0.14(+4.39%)
Mar 30, 2016
3.240
3.330
3.120
3.190
209,401
-0.05(-1.54%)
Mar 29, 2016
3.080
3.270
2.980
3.240
189,450
+0.14(+4.52%)
Mar 28, 2016
3.070
3.110
2.998
3.100
85,911
+0.05(+1.64%)
Mar 24, 2016
2.990
3.050
3.050
3.050
131,000
+0.05(+1.67%)
Mar 23, 2016
3.340
3.410
2.970
3.000
416,286
-0.38(-11.24%)
Mar 22, 2016
3.420
3.450
3.350
3.380
82,405
-0.07(-2.03%)
Mar 21, 2016
3.370
3.580
3.370
3.450
155,117
+0.06(+1.77%)
Mar 18, 2016
3.380
3.470
3.330
3.390
507,055
+0.01(+0.30%)
Mar 17, 2016
3.090
3.480
3.080
3.380
299,065
+0.28(+9.03%)
Mar 16, 2016
3.050
3.150
3.020
3.100
193,931
+0.04(+1.31%)
Mar 15, 2016
3.110
3.240
3.040
3.060
255,956
-0.08(-2.55%)
Mar 14, 2016
3.220
3.430
3.090
3.140
498,037
-0.10(-3.09%)
Mar 11, 2016
3.040
3.270
3.040
3.240
154,432
+0.23(+7.64%)
Mar 10, 2016
3.190
3.200
3.000
3.010
102,582
-0.16(-5.05%)
Mar 09, 2016
3.320
3.320
3.140
3.170
129,716
-0.12(-3.65%)
Mar 08, 2016
3.430
3.495
3.290
3.290
160,687
-0.19(-5.46%)
Mar 07, 2016
3.410
3.530
3.410
3.480
270,975
+0.07(+2.05%)
Mar 04, 2016
3.350
3.590
3.350
3.410
363,111
+0.06(+1.79%)
Mar 03, 2016
3.180
3.400
3.180
3.350
285,470
+0.15(+4.69%)
Mar 02, 2016
3.130
3.270
3.080
3.200
457,245
+0.05(+1.59%)
Mar 01, 2016
3.360
3.410
3.127
3.150
348,306
-0.17(-5.12%)
Feb 29, 2016
3.250
3.470
3.250
3.320
348,127
+0.07(+2.15%)
Feb 26, 2016
3.090
3.600
3.090
3.250
830,505
+0.19(+6.21%)
Feb 25, 2016
2.990
3.150
2.950
3.060
404,797
+0.07(+2.34%)
Feb 24, 2016
2.800
3.000
2.680
2.990
713,988
+0.17(+6.03%)
Feb 23, 2016
2.870
2.970
2.820
2.820
411,327
-0.06(-2.08%)
Feb 22, 2016
2.860
3.020
2.810
2.880
420,588
+0.05(+1.77%)
Feb 19, 2016
2.730
2.930
2.710
2.830
324,412
+0.10(+3.66%)
Feb 18, 2016
3.030
3.190
2.670
2.730
888,824
-0.60(-18.02%)
Feb 17, 2016
3.090
3.350
3.050
3.330
666,008
+0.27(+8.82%)
Feb 16, 2016
2.690
3.070
2.690
3.060
610,053
+0.40(+15.04%)
Feb 12, 2016
2.640
2.660
2.660
2.660
302,400
+0.02(+0.76%)
Feb 11, 2016
2.610
2.710
2.540
2.640
341,938
-0.04(-1.49%)
Feb 10, 2016
2.900
2.970
2.590
2.680
502,199
-0.19(-6.62%)
Feb 09, 2016
3.070
3.070
2.820
2.870
542,354
-0.24(-7.72%)
Feb 08, 2016
3.260
3.260
3.000
3.110
451,596
-0.21(-6.33%)
Feb 05, 2016
3.410
3.410
3.250
3.320
330,998
-0.09(-2.64%)
Feb 04, 2016
3.340
3.450
3.250
3.410
383,109
+0.05(+1.49%)
Feb 03, 2016
3.240
3.380
3.140
3.360
386,879
+0.14(+4.35%)
Feb 02, 2016
3.300
3.410
3.200
3.220
348,207
-0.15(-4.45%)
Feb 01, 2016
3.270
3.420
3.200
3.370
263,126
+0.06(+1.81%)
Jan 29, 2016
3.150
3.410
3.080
3.310
442,089
+0.18(+5.75%)
Jan 28, 2016
3.190
3.240
3.090
3.130
239,740
-0.03(-0.95%)
Jan 27, 2016
3.260
3.390
3.160
3.160
273,548
-0.13(-3.95%)
Jan 26, 2016
3.370
3.380
3.170
3.290
583,786
-0.06(-1.79%)
Jan 25, 2016
3.610
3.740
3.350
3.350
470,503
-0.29(-7.97%)
Jan 22, 2016
3.570
3.750
3.570
3.640
218,149
+0.12(+3.41%)
Jan 21, 2016
3.470
3.690
3.430
3.520
339,385
+0.04(+1.15%)
Jan 20, 2016
3.340
3.540
3.160
3.480
677,345
+0.08(+2.35%)
Jan 19, 2016
3.530
3.530
3.320
3.400
729,598
-0.09(-2.58%)
Jan 15, 2016
3.390
3.490
3.490
3.490
425,700
-0.02(-0.57%)
Jan 14, 2016
3.790
3.800
3.490
3.510
541,430
-0.24(-6.40%)
Jan 13, 2016
3.750
3.880
3.590
3.750
717,659
+0.00(+0.00%)
Jan 12, 2016
3.980
4.050
3.660
3.750
449,509
-0.19(-4.82%)
Jan 11, 2016
3.990
4.000
3.780
3.940
762,317
-0.01(-0.25%)
Jan 08, 2016
3.620
4.010
3.620
3.950
941,674
+0.33(+9.12%)
Jan 07, 2016
3.770
3.790
3.490
3.620
679,213
-0.25(-6.46%)
Jan 06, 2016
4.060
4.090
3.860
3.870
552,977
-0.27(-6.52%)
Jan 05, 2016
4.170
4.170
4.000
4.140
279,196
-0.01(-0.24%)
Jan 04, 2016
4.170
4.176
3.980
4.150
658,390
-0.12(-2.81%)
Dec 31, 2015
4.350
4.270
4.270
4.270
540,900
-0.12(-2.73%)
Dec 30, 2015
4.150
4.440
4.150
4.390
579,025
+0.21(+5.02%)
Dec 29, 2015
4.200
4.240
4.080
4.180
742,698
-0.03(-0.71%)
Dec 28, 2015
4.160
4.260
4.050
4.210
1,163,234
+0.01(+0.24%)
Dec 24, 2015
4.200
4.200
4.200
4.200
220,400
-0.01(-0.24%)
Dec 23, 2015
4.130
4.250
4.125
4.210
782,167
+0.10(+2.43%)
Dec 22, 2015
4.040
4.120
3.940
4.110
287,542
+0.08(+1.99%)
Dec 21, 2015
4.280
4.300
3.930
4.030
837,855
-0.21(-4.95%)
Dec 18, 2015
4.100
4.300
4.100
4.240
1,406,811
+0.14(+3.41%)
Dec 17, 2015
4.280
4.390
4.050
4.100
541,950
-0.14(-3.30%)
Dec 16, 2015
4.100
4.370
3.970
4.240
1,244,337
+0.25(+6.27%)
Dec 15, 2015
4.020
4.110
3.980
3.990
3,464,437
-0.02(-0.50%)
Dec 14, 2015
3.820
4.090
3.820
4.010
853,997
+0.13(+3.35%)
Dec 11, 2015
4.020
4.065
3.860
3.880
357,587
-0.21(-5.13%)
Dec 10, 2015
3.970
4.110
3.940
4.090
433,936
+0.12(+3.02%)
Dec 09, 2015
4.130
4.150
3.950
3.970
566,424
-0.19(-4.57%)
Dec 08, 2015
4.250
4.250
4.150
4.160
426,080
-0.15(-3.48%)
Dec 07, 2015
4.400
4.400
4.200
4.310
358,466
-0.09(-2.05%)
Dec 04, 2015
4.360
4.440
4.080
4.400
431,013
+0.06(+1.38%)
Dec 03, 2015
4.250
4.490
4.240
4.340
490,383
+0.11(+2.60%)
Dec 02, 2015
4.160
4.240
4.090
4.230
293,732
+0.08(+1.93%)
Dec 01, 2015
4.030
4.190
3.940
4.150
785,351
+0.15(+3.75%)
Nov 30, 2015
3.970
4.060
3.930
4.000
736,632
+0.05(+1.27%)
Nov 27, 2015
4.060
4.060
3.920
3.950
210,145
-0.10(-2.47%)
Nov 25, 2015
4.140
4.050
4.050
4.050
325,600
-0.08(-1.94%)
Nov 24, 2015
4.150
4.310
4.090
4.130
473,119
-0.06(-1.43%)
Nov 23, 2015
4.160
4.210
3.930
4.190
529,341
+0.18(+4.49%)
Nov 20, 2015
4.080
4.180
3.920
4.010
271,269
-0.06(-1.47%)
Nov 19, 2015
3.930
4.070
3.900
4.070
431,248
+0.12(+3.04%)
Nov 18, 2015
3.900
3.960
3.820
3.950
702,727
+0.01(+0.25%)
Nov 17, 2015
4.040
4.080
3.880
3.940
547,988
-0.03(-0.76%)
Nov 16, 2015
3.850
3.999
3.810
3.970
391,972
+0.12(+3.12%)
Nov 13, 2015
3.830
3.900
3.730
3.850
335,148
-0.02(-0.52%)
Nov 12, 2015
3.830
4.000
3.750
3.870
652,216
+0.04(+1.04%)
Nov 11, 2015
3.970
4.020
3.820
3.830
750,527
+0.03(+0.79%)
Nov 10, 2015
3.830
3.880
3.700
3.800
789,543
-0.05(-1.30%)
Nov 09, 2015
3.860
3.910
3.800
3.850
701,329
-0.01(-0.26%)
Nov 06, 2015
3.700
3.960
3.660
3.860
1,730,489
+0.24(+6.63%)
Nov 05, 2015
4.810
4.860
3.590
3.620
5,172,188
-1.68(-31.70%)
Nov 04, 2015
5.200
5.390
5.050
5.300
859,700
+0.10(+1.92%)
Nov 03, 2015
5.060
5.280
5.050
5.200
1,118,612
+0.11(+2.16%)
Nov 02, 2015
5.050
5.180
5.030
5.090
393,131
+0.03(+0.59%)
Oct 30, 2015
4.980
5.170
4.980
5.060
560,275
+0.10(+2.02%)
Oct 29, 2015
4.770
5.180
4.770
4.960
587,296
+0.15(+3.12%)
Oct 28, 2015
4.420
4.900
4.410
4.810
429,204
+0.42(+9.57%)
Oct 27, 2015
4.570
4.580
4.250
4.390
856,292
-0.19(-4.15%)
Oct 26, 2015
4.720
4.780
4.520
4.580
302,419
-0.13(-2.76%)
Oct 23, 2015
4.670
4.845
4.600
4.710
196,416
+0.07(+1.51%)
Oct 22, 2015
4.610
4.880
4.590
4.640
388,461
+0.02(+0.43%)
Oct 21, 2015
4.540
4.730
4.510
4.620
330,153
+0.08(+1.76%)
Oct 20, 2015
4.610
4.650
4.520
4.540
404,436
-0.07(-1.52%)
Oct 19, 2015
4.560
4.750
4.530
4.610
325,717
+0.04(+0.88%)
Oct 16, 2015
4.670
4.703
4.540
4.570
244,996
-0.07(-1.51%)
Oct 15, 2015
4.540
4.690
4.440
4.640
344,257
+0.09(+1.98%)
Oct 14, 2015
4.630
4.730
4.480
4.550
424,139
-0.11(-2.36%)
Oct 13, 2015
4.920
5.000
4.600
4.660
525,030
-0.29(-5.86%)
Oct 12, 2015
4.990
5.050
4.830
4.950
642,571
-0.04(-0.80%)
Oct 09, 2015
5.000
5.250
4.870
4.990
1,069,223
+0.36(+7.78%)
Oct 08, 2015
4.370
4.680
4.270
4.630
788,253
+0.24(+5.47%)
Oct 07, 2015
4.220
4.430
4.180
4.390
686,114
+0.27(+6.55%)
Oct 06, 2015
4.200
4.230
4.010
4.120
537,041
-0.05(-1.20%)
Oct 05, 2015
4.080
4.210
4.050
4.170
699,066
+0.11(+2.71%)
Oct 02, 2015
3.980
4.100
3.940
4.060
1,216,123
+0.03(+0.74%)
Oct 01, 2015
4.200
4.200
3.940
4.030
2,343,579
-0.17(-4.05%)
Sep 30, 2015
4.030
4.270
4.030
4.200
974,679
+0.13(+3.19%)
Sep 29, 2015
4.200
4.270
4.020
4.070
1,309,673
-0.22(-5.13%)
Sep 28, 2015
4.540
4.590
4.200
4.290
2,041,165
-0.31(-6.74%)
Sep 25, 2015
4.990
5.060
4.500
4.600
1,036,012
-0.36(-7.26%)
Sep 24, 2015
5.150
5.150
4.900
4.960
376,182
-0.25(-4.80%)
Sep 23, 2015
5.190
5.275
5.060
5.210
458,084
+0.01(+0.19%)
Sep 22, 2015
5.150
5.250
5.050
5.200
398,887
-0.05(-0.95%)
Sep 21, 2015
5.450
5.520
5.220
5.250
441,104
-0.12(-2.23%)
Sep 18, 2015
5.450
5.490
5.250
5.370
1,342,354
-0.15(-2.72%)
Sep 17, 2015
5.410
5.700
5.360
5.520
1,066,250
+0.09(+1.66%)
Sep 16, 2015
5.330
5.460
5.230
5.430
686,480
+0.08(+1.50%)
Sep 15, 2015
5.630
5.660
5.330
5.350
484,633
-0.25(-4.46%)
Sep 14, 2015
5.850
5.850
5.460
5.600
365,821
-0.25(-4.27%)
Sep 11, 2015
5.500
5.875
5.490
5.850
644,114
+0.33(+5.98%)
Sep 10, 2015
5.370
5.540
5.280
5.520
407,141
+0.13(+2.41%)
Sep 09, 2015
5.730
5.840
5.360
5.390
374,136
-0.28(-4.94%)
Sep 08, 2015
5.270
5.690
5.260
5.670
917,574
+0.50(+9.67%)
Sep 04, 2015
4.990
5.170
5.170
5.170
532,800
+0.13(+2.58%)
Sep 03, 2015
4.840
5.150
4.830
5.040
517,560
+0.05(+1.00%)
Sep 02, 2015
4.970
5.000
4.810
4.990
438,307
+0.04(+0.81%)
Sep 01, 2015
5.210
5.290
4.920
4.950
579,417
-0.34(-6.43%)
Aug 31, 2015
5.450
5.560
5.260
5.290
478,977
-0.21(-3.82%)
Aug 28, 2015
5.200
5.550
5.200
5.500
758,774
+0.29(+5.57%)
Aug 27, 2015
5.270
5.380
5.110
5.210
704,659
-0.03(-0.57%)
Aug 26, 2015
5.280
5.350
5.020
5.240
948,365
-0.02(-0.38%)
Aug 25, 2015
5.480
5.500
5.250
5.260
533,933
-0.07(-1.31%)
Aug 24, 2015
5.560
5.640
4.730
5.330
969,084
-0.47(-8.10%)
Aug 21, 2015
5.930
5.990
5.715
5.800
521,815
-0.22(-3.65%)
Aug 20, 2015
6.030
6.120
6.000
6.020
741,105
-0.11(-1.79%)
Aug 19, 2015
6.220
6.260
6.005
6.130
427,018
-0.12(-1.92%)
Aug 18, 2015
6.400
6.440
6.200
6.250
470,083
-0.13(-2.04%)
Aug 17, 2015
6.160
6.420
6.150
6.380
360,867
+0.18(+2.90%)
Aug 14, 2015
6.290
6.450
6.070
6.200
465,343
-0.12(-1.90%)
Aug 13, 2015
6.190
6.410
6.060
6.320
491,024
+0.12(+1.94%)
Aug 12, 2015
5.760
6.220
5.510
6.200
1,039,025
+0.31(+5.26%)
Aug 11, 2015
6.260
6.300
5.880
5.890
624,419
-0.46(-7.24%)
Aug 10, 2015
6.060
6.590
6.000
6.350
827,284
+0.29(+4.79%)
Aug 07, 2015
6.390
6.390
5.910
6.060
920,181
-0.38(-5.90%)
Aug 06, 2015
6.990
7.020
5.670
6.440
2,728,802
-0.61(-8.65%)
Aug 05, 2015
7.250
7.390
6.902
7.050
798,870
-0.19(-2.62%)
Aug 04, 2015
7.040
7.440
7.010
7.240
727,987
+0.18(+2.55%)
Aug 03, 2015
7.190
7.270
6.640
7.060
702,601
-0.12(-1.67%)
Jul 31, 2015
7.290
7.330
7.020
7.180
901,562
-0.14(-1.91%)
Jul 30, 2015
7.670
7.750
7.260
7.320
256,852
-0.36(-4.69%)
Jul 29, 2015
7.620
7.740
7.470
7.680
361,261
+0.08(+1.05%)
Jul 28, 2015
7.410
7.640
7.140
7.600
443,684
+0.21(+2.84%)
Jul 27, 2015
7.580
7.580
7.220
7.390
630,253
-0.24(-3.15%)
Jul 24, 2015
7.750
7.870
7.620
7.630
454,427
-0.17(-2.18%)
Jul 23, 2015
7.730
7.910
7.700
7.800
357,251
+0.07(+0.91%)
Jul 22, 2015
7.760
7.880
7.720
7.730
324,299
-0.04(-0.51%)
Jul 21, 2015
7.930
7.930
7.700
7.770
897,767
-0.15(-1.89%)
Jul 20, 2015
8.050
8.090
7.750
7.920
436,909
-0.10(-1.25%)
Jul 17, 2015
7.970
8.190
7.970
8.020
407,655
+0.05(+0.63%)
Jul 16, 2015
7.990
8.420
7.970
7.970
422,040
+0.00(+0.00%)
Jul 15, 2015
8.000
8.230
7.900
7.970
548,456
-0.04(-0.50%)
Jul 14, 2015
7.580
8.040
7.560
8.010
493,740
+0.42(+5.53%)
Jul 13, 2015
7.640
7.890
7.530
7.590
505,376
+0.01(+0.13%)
Jul 10, 2015
7.500
7.605
7.340
7.580
430,032
+0.13(+1.74%)
Jul 09, 2015
7.250
7.520
7.236
7.450
421,733
+0.20(+2.76%)
Jul 08, 2015
7.360
7.370
7.120
7.250
447,822
-0.16(-2.16%)
Jul 07, 2015
7.750
7.780
7.400
7.410
737,016
-0.36(-4.63%)
Jul 06, 2015
7.730
7.900
7.250
7.770
656,631
-0.05(-0.64%)
Jul 02, 2015
7.950
7.820
7.820
7.820
477,800
-0.13(-1.64%)
Jul 01, 2015
8.170
8.280
7.770
7.950
974,693
-0.19(-2.33%)
Jun 30, 2015
8.150
8.320
8.030
8.140
900,128
+0.00(+0.00%)
Jun 29, 2015
8.170
8.200
7.980
8.140
1,133,910
-0.10(-1.21%)
Jun 26, 2015
8.660
8.730
8.100
8.240
2,287,568
-0.42(-4.85%)
Jun 25, 2015
8.660
8.740
8.550
8.660
613,701
+0.04(+0.46%)
Jun 24, 2015
8.650
8.740
8.560
8.620
682,603
-0.04(-0.46%)
Jun 23, 2015
8.600
8.760
8.500
8.660
722,322
+0.09(+1.05%)
Jun 22, 2015
8.570
8.740
8.520
8.570
774,515
+0.02(+0.23%)
Jun 19, 2015
8.780
8.870
8.510
8.550
1,119,914
-0.26(-2.95%)
Jun 18, 2015
9.020
9.100
8.720
8.810
1,341,839
-0.24(-2.65%)
Jun 17, 2015
9.710
9.720
8.810
9.050
1,665,353
-0.65(-6.70%)
Jun 16, 2015
10.29
10.30
9.580
9.700
1,516,531
-0.58(-5.64%)
Jun 15, 2015
9.710
10.36
9.670
10.28
2,145,614
+0.54(+5.54%)
Jun 12, 2015
9.770
9.810
9.660
9.740
916,852
-0.04(-0.41%)
Jun 11, 2015
9.770
9.860
9.590
9.780
1,215,697
+0.01(+0.10%)
Jun 10, 2015
9.430
9.865
9.270
9.770
920,962
+0.39(+4.16%)
Jun 09, 2015
9.540
9.628
9.204
9.380
1,162,033
-0.14(-1.47%)
Jun 08, 2015
9.210
9.600
9.110
9.520
924,934
+0.26(+2.81%)
Jun 05, 2015
9.120
9.280
8.975
9.260
482,675
+0.16(+1.76%)
Jun 04, 2015
9.050
9.200
8.910
9.100
580,975
-0.01(-0.11%)
Jun 03, 2015
8.960
9.350
8.900
9.110
919,541
+0.07(+0.77%)
Jun 02, 2015
8.790
9.140
8.710
9.040
648,577
+0.28(+3.20%)
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.