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, 2018
3.700
3.725
3.600
3.600
197,561
-0.15(-4.00%)
May 30, 2018
3.750
3.750
3.675
3.750
178,522
+0.05(+1.35%)
May 29, 2018
3.850
3.850
3.600
3.700
215,723
-0.15(-3.90%)
May 25, 2018
3.850
3.850
3.850
0
+0.25(+6.94%)
May 24, 2018
3.600
3.650
3.450
3.600
697,927
+0.00(+0.00%)
May 23, 2018
3.550
3.625
3.500
3.600
463,934
+0.05(+1.41%)
May 22, 2018
3.600
3.600
3.500
3.550
217,136
-0.05(-1.39%)
May 21, 2018
3.550
3.600
3.500
3.600
268,521
+0.05(+1.41%)
May 18, 2018
3.850
3.850
3.500
3.550
801,725
-0.25(-6.58%)
May 17, 2018
3.850
3.850
3.600
3.800
612,235
+0.00(+0.00%)
May 16, 2018
3.900
3.900
3.750
3.800
390,209
-0.05(-1.30%)
May 15, 2018
3.850
3.900
3.850
3.850
278,361
-0.05(-1.28%)
May 14, 2018
3.800
3.900
3.750
3.900
528,349
+0.10(+2.63%)
May 11, 2018
3.800
3.850
3.700
3.800
260,679
-0.15(-3.80%)
May 10, 2018
3.900
3.950
3.900
3.950
306,945
+0.05(+1.28%)
May 09, 2018
3.850
3.950
3.850
3.900
429,712
+0.05(+1.30%)
May 08, 2018
3.900
3.900
3.800
3.850
309,309
-0.05(-1.28%)
May 07, 2018
3.850
4.000
3.850
3.900
752,195
+0.05(+1.30%)
May 04, 2018
3.800
3.900
3.800
3.850
256,764
+0.05(+1.32%)
May 03, 2018
3.800
3.900
3.800
3.800
97,831
+0.00(+0.00%)
May 02, 2018
3.800
3.950
3.800
3.800
235,089
-0.05(-1.30%)
May 01, 2018
3.750
4.000
3.700
3.850
443,320
+0.10(+2.67%)
Apr 30, 2018
3.900
3.950
3.750
3.750
197,135
-0.15(-3.85%)
Apr 27, 2018
3.900
3.950
3.850
3.900
376,481
+0.00(+0.00%)
Apr 26, 2018
3.650
4.050
3.650
3.900
1,134,169
+0.25(+6.85%)
Apr 25, 2018
3.550
3.650
3.525
3.650
183,831
+0.05(+1.39%)
Apr 24, 2018
3.650
3.650
3.500
3.600
116,100
+0.00(+0.00%)
Apr 23, 2018
3.600
3.650
3.500
3.600
145,845
+0.00(+0.00%)
Apr 20, 2018
3.550
3.650
3.550
3.600
147,021
+0.00(+0.00%)
Apr 19, 2018
3.600
3.600
3.525
3.600
152,085
+0.00(+0.00%)
Apr 18, 2018
3.550
3.650
3.500
3.600
249,897
+0.00(+0.00%)
Apr 17, 2018
3.450
3.600
3.450
3.600
212,880
+0.15(+4.35%)
Apr 16, 2018
3.400
3.525
3.300
3.450
177,357
+0.05(+1.47%)
Apr 13, 2018
3.300
3.400
3.200
3.400
257,741
+0.10(+3.03%)
Apr 12, 2018
3.350
3.450
3.250
3.300
167,667
-0.05(-1.49%)
Apr 11, 2018
3.350
3.400
3.300
3.350
96,857
+0.00(+0.00%)
Apr 10, 2018
3.500
3.500
3.350
3.350
253,559
-0.10(-2.90%)
Apr 09, 2018
3.450
3.450
3.350
3.450
254,676
+0.00(+0.00%)
Apr 06, 2018
3.550
3.600
3.450
3.450
260,498
-0.15(-4.17%)
Apr 05, 2018
3.600
3.700
3.450
3.600
272,129
+0.00(+0.00%)
Apr 04, 2018
3.400
3.600
3.350
3.600
174,199
+0.15(+4.35%)
Apr 03, 2018
3.450
3.500
3.450
3.450
161,161
+0.00(+0.00%)
Apr 02, 2018
3.650
3.675
3.450
3.450
226,522
-0.20(-5.48%)
Mar 29, 2018
3.650
3.650
3.650
0
+0.20(+5.80%)
Mar 28, 2018
3.450
3.550
3.400
3.450
107,985
+0.00(+0.00%)
Mar 27, 2018
3.450
3.550
3.400
3.450
150,935
+0.00(+0.00%)
Mar 26, 2018
3.550
3.550
3.350
3.450
164,057
-0.05(-1.43%)
Mar 23, 2018
3.550
3.600
3.450
3.500
245,961
-0.05(-1.41%)
Mar 22, 2018
3.700
3.750
3.500
3.550
220,685
-0.20(-5.33%)
Mar 21, 2018
3.650
3.800
3.600
3.750
298,627
+0.10(+2.74%)
Mar 20, 2018
3.650
3.650
3.500
3.650
154,990
+0.05(+1.39%)
Mar 19, 2018
3.700
3.725
3.450
3.600
426,427
-0.10(-2.70%)
Mar 16, 2018
3.700
3.750
3.675
3.700
323,719
+0.00(+0.00%)
Mar 15, 2018
3.650
3.800
3.650
3.700
455,215
+0.00(+0.00%)
Mar 14, 2018
3.700
3.750
3.600
3.700
372,072
+0.00(+0.00%)
Mar 13, 2018
3.850
3.850
3.650
3.700
388,725
-0.15(-3.90%)
Mar 12, 2018
3.750
3.850
3.750
3.850
224,701
+0.05(+1.32%)
Mar 09, 2018
3.750
3.825
3.700
3.800
263,006
+0.10(+2.70%)
Mar 08, 2018
3.800
3.800
3.700
3.700
164,414
-0.05(-1.33%)
Mar 07, 2018
3.750
170,367
+0.10(+2.74%)
Mar 06, 2018
3.700
3.800
3.650
3.650
260,713
-0.05(-1.35%)
Mar 05, 2018
3.500
3.800
3.500
3.700
308,025
+0.15(+4.23%)
Mar 02, 2018
3.500
3.650
3.450
3.550
163,756
+0.00(+0.00%)
Mar 01, 2018
3.550
3.650
3.500
3.550
222,445
+0.00(+0.00%)
Feb 28, 2018
3.550
3.700
3.550
3.550
225,685
+0.00(+0.00%)
Feb 27, 2018
3.650
3.750
3.500
3.550
212,823
-0.10(-2.74%)
Feb 26, 2018
3.650
3.800
3.600
3.650
356,187
-0.05(-1.35%)
Feb 23, 2018
3.450
3.700
3.402
3.700
303,986
+0.20(+5.71%)
Feb 22, 2018
3.850
3.850
3.500
3.500
732,651
-0.35(-9.09%)
Feb 21, 2018
3.600
3.950
3.550
3.850
363,442
+0.30(+8.45%)
Feb 20, 2018
3.750
4.000
3.550
3.550
700,644
-0.30(-7.79%)
Feb 16, 2018
3.850
3.850
3.850
0
+0.25(+6.94%)
Feb 15, 2018
3.600
3.700
3.550
3.600
99,750
+0.00(+0.00%)
Feb 14, 2018
3.400
3.750
3.400
3.600
311,796
+0.15(+4.35%)
Feb 13, 2018
3.400
3.550
3.350
3.450
283,926
+0.00(+0.00%)
Feb 12, 2018
3.200
3.500
3.150
3.450
326,673
+0.25(+7.81%)
Feb 09, 2018
3.400
3.400
3.150
3.200
418,465
-0.15(-4.48%)
Feb 08, 2018
3.450
3.500
3.300
3.350
194,272
-0.05(-1.47%)
Feb 07, 2018
3.400
3.450
3.350
3.400
334,596
-0.05(-1.45%)
Feb 06, 2018
3.350
3.600
3.301
3.450
251,579
-0.07(-2.13%)
Feb 05, 2018
3.600
3.650
3.500
3.525
139,442
-0.12(-3.42%)
Feb 02, 2018
3.700
3.750
3.625
3.650
222,414
-0.05(-1.35%)
Feb 01, 2018
3.700
3.750
3.600
3.700
215,457
+0.00(+0.00%)
Jan 31, 2018
3.650
3.750
3.650
3.700
288,037
+0.25(+7.25%)
Jan 30, 2018
3.650
3.675
3.400
3.450
514,568
-0.25(-6.76%)
Jan 29, 2018
3.700
3.800
3.575
3.700
534,932
-0.05(-1.33%)
Jan 26, 2018
3.900
4.000
3.750
3.750
617,206
-0.15(-3.85%)
Jan 25, 2018
3.950
4.000
3.750
3.900
690,471
+0.00(+0.00%)
Jan 24, 2018
4.050
4.100
3.900
3.900
331,318
-0.15(-3.70%)
Jan 23, 2018
4.050
4.075
4.000
4.050
155,263
+0.05(+1.25%)
Jan 22, 2018
4.000
4.050
3.950
4.000
319,147
+0.00(+0.00%)
Jan 19, 2018
4.050
4.100
3.950
4.000
508,414
-0.05(-1.23%)
Jan 18, 2018
4.150
4.200
4.050
4.050
188,715
-0.15(-3.57%)
Jan 17, 2018
4.200
4.225
4.100
4.200
429,883
+0.00(+0.00%)
Jan 16, 2018
4.400
4.400
4.150
4.200
613,251
-0.10(-2.33%)
Jan 12, 2018
4.300
4.300
4.300
0
+0.30(+7.50%)
Jan 11, 2018
4.000
4.149
3.950
4.000
482,939
-0.05(-1.23%)
Jan 10, 2018
3.850
4.050
3.800
4.050
393,420
+0.15(+3.85%)
Jan 09, 2018
3.850
3.900
3.800
3.900
298,178
+0.05(+1.30%)
Jan 08, 2018
3.800
3.900
3.800
3.850
135,089
+0.00(+0.00%)
Jan 05, 2018
3.850
3.900
3.750
3.850
242,099
+0.00(+0.00%)
Jan 04, 2018
3.900
3.900
3.800
3.850
86,739
+0.00(+0.00%)
Jan 03, 2018
3.800
3.900
3.800
3.850
144,009
+0.05(+1.32%)
Jan 02, 2018
3.800
3.850
3.750
3.800
248,684
+0.05(+1.33%)
Dec 29, 2017
3.750
3.750
3.750
0
-0.15(-3.85%)
Dec 28, 2017
3.900
3.950
3.750
3.900
351,473
+0.00(+0.00%)
Dec 27, 2017
3.950
4.025
3.850
3.900
488,042
-0.05(-1.27%)
Dec 26, 2017
3.900
4.000
3.900
3.950
187,669
+0.00(+0.00%)
Dec 22, 2017
4.000
4.050
3.900
3.950
194,875
-0.10(-2.47%)
Dec 21, 2017
3.950
4.050
3.900
4.050
377,895
+0.10(+2.53%)
Dec 20, 2017
3.900
4.000
3.750
3.950
499,407
+0.05(+1.28%)
Dec 19, 2017
3.850
3.950
3.800
3.900
619,916
+0.00(+0.00%)
Dec 18, 2017
3.900
4.050
3.825
3.900
694,661
+0.00(+0.00%)
Dec 15, 2017
3.750
3.900
3.750
3.900
608,779
+0.15(+4.00%)
Dec 14, 2017
3.850
3.850
3.750
3.750
360,954
-0.05(-1.32%)
Dec 13, 2017
3.750
3.850
3.750
3.800
216,292
+0.05(+1.33%)
Dec 12, 2017
3.750
3.850
3.650
3.750
269,917
+0.00(+0.00%)
Dec 11, 2017
3.900
3.900
3.750
3.750
126,511
-0.15(-3.85%)
Dec 08, 2017
3.850
3.925
3.750
3.900
204,712
+0.00(+0.00%)
Dec 07, 2017
3.650
3.900
3.600
341,889
+0.00(+0.00%)
Dec 06, 2017
3.650
3.750
3.625
3.700
227,856
+0.00(+0.00%)
Dec 05, 2017
3.750
3.825
3.650
3.700
291,624
-0.10(-2.63%)
Dec 04, 2017
3.950
3.950
3.750
3.800
326,476
-0.15(-3.80%)
Dec 01, 2017
3.900
3.950
3.800
3.950
495,937
+0.05(+1.28%)
Nov 30, 2017
3.900
4.000
3.850
3.900
569,794
+0.00(+0.00%)
Nov 29, 2017
3.900
4.000
3.850
3.900
369,031
+0.00(+0.00%)
Nov 28, 2017
3.850
3.950
3.850
3.900
265,198
+0.05(+1.30%)
Nov 27, 2017
3.900
4.000
3.800
3.850
275,654
-0.10(-2.53%)
Nov 24, 2017
4.000
4.000
3.850
3.950
134,898
+0.00(+0.00%)
Nov 22, 2017
3.900
4.000
3.900
3.950
193,049
+0.00(+0.00%)
Nov 21, 2017
3.800
3.950
3.750
3.950
211,842
+0.15(+3.95%)
Nov 20, 2017
3.750
3.800
3.601
3.800
254,427
+0.05(+1.33%)
Nov 17, 2017
3.750
3.850
3.650
3.750
387,597
-0.05(-1.32%)
Nov 16, 2017
3.700
3.850
3.650
3.800
229,728
+0.05(+1.33%)
Nov 15, 2017
3.650
3.800
3.600
3.750
338,886
+0.00(+0.00%)
Nov 14, 2017
3.850
3.900
3.700
3.750
416,715
-0.15(-3.85%)
Nov 13, 2017
3.950
3.950
3.800
3.900
157,518
-0.05(-1.27%)
Nov 10, 2017
3.750
4.000
3.750
3.950
254,793
+0.20(+5.33%)
Nov 09, 2017
3.700
3.850
3.700
3.750
241,556
+0.00(+0.00%)
Nov 08, 2017
3.950
3.950
3.750
3.750
324,804
-0.20(-5.06%)
Nov 07, 2017
4.150
4.150
3.900
3.950
301,110
-0.15(-3.66%)
Nov 06, 2017
4.150
4.250
4.050
4.100
207,101
-0.10(-2.38%)
Nov 03, 2017
4.100
4.200
4.000
4.200
260,185
+0.20(+5.00%)
Nov 02, 2017
3.950
4.000
3.850
4.000
390,020
+0.00(+0.00%)
Nov 01, 2017
3.900
4.000
3.800
4.000
306,061
+0.15(+3.90%)
Oct 31, 2017
3.900
3.950
3.750
3.850
586,431
-0.05(-1.28%)
Oct 30, 2017
3.950
3.950
3.800
3.900
200,252
-0.05(-1.27%)
Oct 27, 2017
4.100
4.100
3.600
3.950
932,187
-0.20(-4.82%)
Oct 26, 2017
4.250
4.250
3.900
4.150
648,141
-0.10(-2.35%)
Oct 25, 2017
4.250
4.300
4.150
4.250
326,248
+0.00(+0.00%)
Oct 24, 2017
4.200
4.300
4.150
4.250
277,022
+0.05(+1.19%)
Oct 23, 2017
4.200
4.250
4.150
4.200
184,356
+0.00(+0.00%)
Oct 20, 2017
4.300
4.350
4.200
4.200
216,177
-0.05(-1.18%)
Oct 19, 2017
4.300
4.350
4.200
4.250
312,994
-0.05(-1.16%)
Oct 18, 2017
4.350
4.350
4.225
4.300
148,562
-0.05(-1.15%)
Oct 17, 2017
4.250
4.400
4.200
4.350
205,874
+0.05(+1.16%)
Oct 16, 2017
4.350
4.450
4.250
4.300
187,311
-0.05(-1.15%)
Oct 13, 2017
4.500
4.500
4.275
4.350
220,241
-0.15(-3.33%)
Oct 12, 2017
4.500
4.600
4.400
4.500
475,762
-0.05(-1.10%)
Oct 11, 2017
4.400
4.550
4.350
4.550
638,255
+0.20(+4.60%)
Oct 10, 2017
4.400
4.600
4.300
4.350
690,764
+0.05(+1.16%)
Oct 09, 2017
4.250
4.300
4.200
4.300
177,499
+0.05(+1.18%)
Oct 06, 2017
4.300
4.300
4.150
4.250
112,272
-0.05(-1.16%)
Oct 05, 2017
4.250
4.300
4.200
4.300
191,487
+0.05(+1.18%)
Oct 04, 2017
4.200
4.300
4.150
4.250
193,248
+0.05(+1.19%)
Oct 03, 2017
4.250
4.350
4.150
4.200
162,669
-0.05(-1.18%)
Oct 02, 2017
4.350
4.450
4.125
4.250
332,997
-0.05(-1.16%)
Sep 29, 2017
4.350
4.450
4.150
4.300
658,595
-0.05(-1.15%)
Sep 28, 2017
4.350
4.400
4.175
4.350
245,635
+0.00(+0.00%)
Sep 27, 2017
4.200
4.400
4.100
4.350
517,856
+0.15(+3.57%)
Sep 26, 2017
4.200
4.275
4.100
4.200
235,948
+0.00(+0.00%)
Sep 25, 2017
4.250
4.250
4.100
4.200
110,687
-0.05(-1.18%)
Sep 22, 2017
4.200
4.250
4.050
4.250
178,140
+0.00(+0.00%)
Sep 21, 2017
4.100
4.300
4.000
4.250
224,226
+0.15(+3.66%)
Sep 20, 2017
4.050
4.100
3.950
4.100
71,145
+0.05(+1.23%)
Sep 19, 2017
4.200
4.200
3.950
4.050
219,572
-0.10(-2.41%)
Sep 18, 2017
4.050
4.200
3.950
4.150
197,153
+0.10(+2.47%)
Sep 15, 2017
4.200
4.200
4.000
4.050
860,988
-0.10(-2.41%)
Sep 14, 2017
4.100
4.200
4.050
4.150
252,223
+0.00(+0.00%)
Sep 13, 2017
4.050
4.200
4.050
4.150
260,740
+0.05(+1.22%)
Sep 12, 2017
4.150
4.150
4.000
4.100
197,117
-0.05(-1.20%)
Sep 11, 2017
4.100
4.200
4.050
4.150
179,188
+0.05(+1.22%)
Sep 08, 2017
3.950
4.200
3.900
4.100
549,866
+0.10(+2.50%)
Sep 07, 2017
3.950
4.000
3.900
4.000
143,470
+0.05(+1.27%)
Sep 06, 2017
3.950
4.000
3.850
3.950
286,028
+0.00(+0.00%)
Sep 05, 2017
3.750
3.950
3.750
3.950
233,719
+0.15(+3.95%)
Sep 01, 2017
3.950
3.950
3.650
3.800
119,942
-0.10(-2.56%)
Aug 31, 2017
3.750
3.950
3.750
3.900
437,747
+0.10(+2.63%)
Aug 30, 2017
3.650
3.850
3.550
3.800
125,344
+0.15(+4.11%)
Aug 29, 2017
3.650
3.650
3.500
3.650
181,439
+0.00(+0.00%)
Aug 28, 2017
3.650
3.700
3.550
3.650
140,730
+0.00(+0.00%)
Aug 25, 2017
3.700
3.700
3.525
3.650
147,380
+0.00(+0.00%)
Aug 24, 2017
3.700
3.750
3.500
3.650
289,256
-0.05(-1.35%)
Aug 23, 2017
3.700
3.850
3.600
3.700
134,335
-0.10(-2.63%)
Aug 22, 2017
3.700
3.850
3.600
3.800
176,319
+0.10(+2.70%)
Aug 21, 2017
3.800
3.900
3.600
3.700
166,356
-0.15(-3.90%)
Aug 18, 2017
3.510
3.850
3.510
3.850
212,920
+0.20(+5.48%)
Aug 17, 2017
3.900
3.950
3.200
3.650
1,076,299
-0.25(-6.41%)
Aug 16, 2017
4.050
4.082
3.825
3.900
315,148
-0.15(-3.70%)
Aug 15, 2017
4.150
4.150
4.000
4.050
205,144
-0.05(-1.22%)
Aug 14, 2017
4.000
4.150
3.850
4.100
120,461
+0.15(+3.80%)
Aug 11, 2017
3.750
4.000
3.650
3.950
309,826
+0.10(+2.60%)
Aug 10, 2017
3.950
3.950
3.850
3.850
170,254
-0.15(-3.75%)
Aug 09, 2017
4.050
4.050
3.850
4.000
305,101
-0.10(-2.44%)
Aug 08, 2017
4.250
4.250
4.000
4.100
261,214
-0.20(-4.65%)
Aug 07, 2017
4.300
4.300
4.150
4.300
168,608
+0.00(+0.00%)
Aug 04, 2017
4.500
4.700
4.175
4.300
567,093
-0.25(-5.49%)
Aug 03, 2017
4.350
4.600
4.150
4.550
626,571
+0.20(+4.60%)
Aug 02, 2017
4.350
4.350
4.200
4.350
221,724
+0.00(+0.00%)
Aug 01, 2017
4.300
4.400
4.200
4.350
151,509
+0.05(+1.16%)
Jul 31, 2017
4.250
4.450
4.150
4.300
354,385
+0.10(+2.38%)
Jul 28, 2017
4.200
4.300
4.175
4.200
117,242
-0.05(-1.18%)
Jul 27, 2017
4.250
4.350
4.150
4.250
204,953
+0.00(+0.00%)
Jul 26, 2017
4.250
4.350
4.150
4.250
175,419
-0.05(-1.16%)
Jul 25, 2017
4.300
4.400
4.250
4.300
149,160
+0.05(+1.18%)
Jul 24, 2017
4.300
4.300
4.125
4.250
205,621
-0.05(-1.16%)
Jul 21, 2017
4.400
4.400
4.225
4.300
184,182
+0.00(+0.00%)
Jul 20, 2017
4.450
4.450
4.250
4.300
103,109
-0.20(-4.44%)
Jul 19, 2017
4.400
4.550
4.300
4.500
395,225
+0.10(+2.27%)
Jul 18, 2017
4.400
4.500
4.350
4.400
127,498
-0.05(-1.12%)
Jul 17, 2017
4.550
4.550
4.400
4.450
216,725
-0.10(-2.20%)
Jul 14, 2017
4.450
4.600
4.450
4.550
387,134
+0.10(+2.25%)
Jul 13, 2017
4.500
4.519
4.300
4.450
752,103
-0.10(-2.20%)
Jul 12, 2017
4.450
4.600
4.400
4.550
602,013
+0.15(+3.41%)
Jul 11, 2017
4.400
4.500
4.300
4.400
616,151
+0.00(+0.00%)
Jul 10, 2017
4.200
4.500
4.150
4.400
701,486
+0.10(+2.33%)
Jul 07, 2017
3.950
4.300
3.900
4.300
404,731
+0.40(+10.26%)
Jul 06, 2017
3.950
4.050
3.850
3.900
140,537
-0.05(-1.27%)
Jul 05, 2017
4.050
4.075
3.950
3.950
108,960
-0.20(-4.82%)
Jul 03, 2017
4.100
4.200
4.100
4.150
96,859
+0.00(+0.00%)
Jun 30, 2017
4.100
4.150
4.050
4.150
120,932
+0.00(+0.00%)
Jun 29, 2017
4.350
4.450
4.100
4.150
420,103
-0.20(-4.60%)
Jun 28, 2017
4.350
4.350
4.100
4.350
158,565
+0.05(+1.16%)
Jun 27, 2017
4.350
4.450
4.250
4.300
199,982
+0.00(+0.00%)
Jun 26, 2017
4.250
4.450
4.175
4.300
406,766
-0.05(-1.15%)
Jun 23, 2017
4.100
4.350
4.050
4.350
2,131,656
+0.20(+4.82%)
Jun 22, 2017
4.050
4.150
4.000
4.150
291,558
+0.15(+3.75%)
Jun 21, 2017
4.050
4.225
4.000
4.000
326,442
-0.05(-1.23%)
Jun 20, 2017
4.050
4.150
3.905
4.050
313,611
+0.00(+0.00%)
Jun 19, 2017
3.900
4.100
3.800
4.050
625,511
+0.15(+3.85%)
Jun 16, 2017
3.850
3.950
3.650
3.900
1,710,520
+0.00(+0.00%)
Jun 15, 2017
3.800
4.000
3.800
3.900
347,569
+0.05(+1.30%)
Jun 14, 2017
3.800
3.900
3.750
3.850
273,001
+0.00(+0.00%)
Jun 13, 2017
3.650
3.850
3.650
3.850
336,928
+0.20(+5.48%)
Jun 12, 2017
3.650
3.700
3.600
3.650
380,870
-0.10(-2.67%)
Jun 09, 2017
3.850
3.945
3.700
3.750
229,282
-0.15(-3.85%)
Jun 08, 2017
3.700
3.900
3.700
3.900
416,595
+0.15(+4.00%)
Jun 07, 2017
3.700
3.750
3.650
3.750
313,458
+0.10(+2.74%)
Jun 06, 2017
3.750
3.750
3.650
3.650
248,572
-0.05(-1.35%)
Jun 05, 2017
3.700
3.750
3.550
3.700
216,092
+0.00(+0.00%)
Jun 02, 2017
3.700
3.725
3.600
3.700
243,756
+0.05(+1.37%)
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.