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 28, 2021
1.820
1.860
1.780
1.820
585,525
+0.04(+2.25%)
May 27, 2021
1.750
1.850
1.750
1.780
1,477,904
+0.03(+1.71%)
May 26, 2021
1.700
1.770
1.630
1.750
841,968
+0.10(+6.06%)
May 25, 2021
1.690
1.700
1.650
1.650
650,362
-0.02(-1.20%)
May 24, 2021
1.810
1.810
1.660
1.670
909,989
-0.15(-8.24%)
May 21, 2021
1.770
1.845
1.720
1.820
636,684
+0.05(+2.82%)
May 20, 2021
1.750
1.800
1.720
1.770
721,170
+0.03(+1.72%)
May 19, 2021
1.830
1.850
1.715
1.740
1,157,650
-0.15(-7.94%)
May 18, 2021
1.730
1.920
1.730
1.890
1,196,444
+0.12(+6.78%)
May 17, 2021
1.760
1.810
1.540
1.770
1,975,824
-0.03(-1.67%)
May 14, 2021
1.750
1.830
1.740
1.800
466,038
+0.04(+2.27%)
May 13, 2021
1.790
1.880
1.725
1.760
763,380
-0.03(-1.68%)
May 12, 2021
1.810
1.900
1.770
1.790
1,179,988
-0.09(-4.79%)
May 11, 2021
1.850
1.910
1.800
1.880
1,083,462
+0.00(+0.00%)
May 10, 2021
1.880
1.940
1.850
1.880
738,341
-0.02(-1.05%)
May 07, 2021
1.850
1.940
1.830
1.900
983,122
+0.05(+2.70%)
May 06, 2021
1.880
1.915
1.775
1.850
1,002,863
-0.10(-5.13%)
May 05, 2021
1.960
1.970
1.865
1.950
748,348
-0.01(-0.51%)
May 04, 2021
1.810
1.960
1.720
1.960
1,910,128
+0.12(+6.52%)
May 03, 2021
1.950
1.990
1.730
1.840
1,762,549
-0.06(-3.16%)
Apr 30, 2021
1.680
1.930
1.640
1.900
3,152,600
+0.15(+8.57%)
Apr 29, 2021
1.480
1.750
1.480
1.750
1,658,611
+0.26(+17.45%)
Apr 28, 2021
1.470
1.520
1.440
1.490
1,119,854
-0.01(-0.67%)
Apr 27, 2021
1.510
1.540
1.490
1.500
932,392
-0.01(-0.66%)
Apr 26, 2021
1.550
1.560
1.500
1.510
840,203
-0.03(-1.95%)
Apr 23, 2021
1.560
1.590
1.530
1.540
664,400
-0.02(-1.28%)
Apr 22, 2021
1.580
1.670
1.540
1.560
745,373
-0.07(-4.29%)
Apr 21, 2021
1.530
1.650
1.520
1.630
554,007
+0.08(+5.16%)
Apr 20, 2021
1.520
1.600
1.500
1.550
402,265
+0.03(+1.97%)
Apr 19, 2021
1.540
1.580
1.500
1.520
619,844
-0.04(-2.56%)
Apr 16, 2021
1.620
1.651
1.550
1.560
604,200
-0.05(-3.11%)
Apr 15, 2021
1.670
1.710
1.610
1.610
456,150
-0.06(-3.59%)
Apr 14, 2021
1.680
1.720
1.610
1.670
636,550
+0.02(+1.21%)
Apr 13, 2021
1.650
1.690
1.500
1.650
448,265
-0.02(-1.20%)
Apr 12, 2021
1.760
1.790
1.650
1.670
352,871
-0.09(-5.11%)
Apr 09, 2021
1.670
1.820
1.640
1.760
843,900
+0.07(+4.14%)
Apr 08, 2021
1.620
1.695
1.560
1.690
390,999
+0.08(+4.97%)
Apr 07, 2021
1.580
1.630
1.580
1.610
949,535
+0.02(+1.26%)
Apr 06, 2021
1.650
1.700
1.560
1.590
472,394
-0.07(-4.22%)
Apr 05, 2021
1.500
1.710
1.500
1.660
1,002,515
+0.12(+7.79%)
Apr 01, 2021
1.490
1.560
1.490
1.540
352,300
+0.03(+1.99%)
Mar 31, 2021
1.500
1.590
1.475
1.510
792,175
+0.05(+3.42%)
Mar 30, 2021
1.500
1.500
1.350
1.460
1,077,155
+0.00(+0.00%)
Mar 29, 2021
1.470
1.590
1.450
1.460
894,538
-0.04(-2.67%)
Mar 26, 2021
1.670
1.680
1.490
1.500
1,189,500
-0.16(-9.64%)
Mar 25, 2021
1.550
1.690
1.480
1.660
1,609,893
+0.08(+5.06%)
Mar 24, 2021
1.680
1.710
1.560
1.580
1,073,521
-0.10(-5.95%)
Mar 23, 2021
1.810
1.810
1.670
1.680
845,831
-0.11(-6.15%)
Mar 22, 2021
1.820
1.830
1.740
1.790
582,056
-0.02(-1.10%)
Mar 19, 2021
1.660
1.860
1.658
1.810
1,454,800
+0.14(+8.38%)
Mar 18, 2021
1.750
1.768
1.650
1.670
831,821
-0.13(-7.22%)
Mar 17, 2021
1.770
1.810
1.685
1.800
737,682
+0.02(+1.12%)
Mar 16, 2021
1.860
1.880
1.740
1.780
593,180
-0.10(-5.32%)
Mar 15, 2021
1.930
1.960
1.850
1.880
914,693
-0.02(-1.05%)
Mar 12, 2021
1.910
1.978
1.860
1.900
815,800
-0.02(-1.04%)
Mar 11, 2021
1.880
1.970
1.870
1.920
801,012
+0.07(+3.78%)
Mar 10, 2021
1.930
1.980
1.820
1.850
642,548
-0.05(-2.63%)
Mar 09, 2021
1.950
2.040
1.870
1.900
1,180,305
+0.00(+0.00%)
Mar 08, 2021
1.810
2.030
1.790
1.900
1,224,251
+0.09(+4.97%)
Mar 05, 2021
1.900
1.950
1.617
1.810
2,645,800
-0.04(-2.16%)
Mar 04, 2021
2.170
2.310
1.680
1.850
4,660,757
-0.35(-15.91%)
Mar 03, 2021
2.020
2.360
1.970
2.200
5,037,429
+0.19(+9.45%)
Mar 02, 2021
1.820
2.100
1.800
2.010
2,548,960
+0.15(+8.06%)
Mar 01, 2021
1.690
1.910
1.690
1.860
1,146,607
+0.16(+9.41%)
Feb 26, 2021
1.670
1.780
1.590
1.700
1,241,000
-0.03(-1.73%)
Feb 25, 2021
1.730
1.900
1.680
1.730
2,217,206
-0.04(-2.26%)
Feb 24, 2021
1.700
1.830
1.650
1.770
1,870,295
+0.16(+9.94%)
Feb 23, 2021
1.660
1.790
1.580
1.610
1,849,010
-0.12(-6.94%)
Feb 22, 2021
1.670
1.790
1.650
1.730
821,457
+0.05(+2.98%)
Feb 19, 2021
1.740
1.750
1.620
1.680
1,142,600
-0.06(-3.45%)
Feb 18, 2021
1.850
1.850
1.720
1.740
677,952
-0.09(-4.92%)
Feb 17, 2021
1.990
2.030
1.660
1.830
2,909,553
-0.17(-8.50%)
Feb 16, 2021
1.880
2.000
1.880
2.000
938,705
+0.13(+6.95%)
Feb 12, 2021
1.990
2.030
1.840
1.870
1,101,900
-0.05(-2.60%)
Feb 11, 2021
1.970
2.090
1.870
1.920
1,539,527
+0.00(+0.00%)
Feb 10, 2021
1.980
2.080
1.870
1.920
1,265,363
+0.01(+0.52%)
Feb 09, 2021
1.880
2.010
1.860
1.910
1,511,185
+0.08(+4.37%)
Feb 08, 2021
1.820
1.870
1.790
1.830
1,389,692
+0.02(+1.10%)
Feb 05, 2021
1.830
1.930
1.780
1.810
1,090,000
+0.03(+1.69%)
Feb 04, 2021
1.790
1.840
1.750
1.780
584,320
-0.01(-0.56%)
Feb 03, 2021
1.820
1.870
1.760
1.790
777,092
-0.01(-0.56%)
Feb 02, 2021
1.820
1.830
1.700
1.800
1,045,929
+0.04(+2.27%)
Feb 01, 2021
1.920
1.980
1.700
1.760
2,597,596
-0.02(-1.12%)
Jan 29, 2021
1.630
1.820
1.580
1.780
4,486,500
+0.17(+10.56%)
Jan 28, 2021
1.710
1.720
1.580
1.610
577,272
-0.05(-3.01%)
Jan 27, 2021
1.860
1.940
1.630
1.660
1,810,134
-0.22(-11.70%)
Jan 26, 2021
1.860
2.150
1.840
1.880
3,407,505
+0.04(+2.17%)
Jan 25, 2021
1.680
1.920
1.680
1.840
2,568,368
+0.22(+13.58%)
Jan 22, 2021
1.700
1.730
1.600
1.620
804,600
-0.06(-3.57%)
Jan 21, 2021
1.690
1.790
1.660
1.680
1,008,280
+0.03(+1.82%)
Jan 20, 2021
1.680
1.790
1.610
1.650
1,051,107
-0.01(-0.60%)
Jan 19, 2021
1.660
1.710
1.650
1.660
527,318
+0.01(+0.61%)
Jan 15, 2021
1.640
1.690
1.565
1.650
497,400
+0.01(+0.61%)
Jan 14, 2021
1.690
1.800
1.630
1.640
595,823
-0.03(-1.80%)
Jan 13, 2021
1.600
1.740
1.580
1.670
1,911,881
+0.08(+5.03%)
Jan 12, 2021
1.560
1.600
1.540
1.590
442,444
+0.01(+0.63%)
Jan 11, 2021
1.650
1.680
1.510
1.580
496,137
-0.04(-2.47%)
Jan 08, 2021
1.650
1.740
1.600
1.620
825,100
+0.01(+0.62%)
Jan 07, 2021
1.450
1.780
1.450
1.610
1,678,072
+0.16(+11.03%)
Jan 06, 2021
1.350
1.480
1.350
1.450
565,006
+0.11(+8.21%)
Jan 05, 2021
1.240
1.360
1.240
1.340
472,987
+0.04(+3.08%)
Jan 04, 2021
1.280
1.340
1.180
1.300
767,753
+0.00(+0.00%)
Dec 31, 2020
1.300
1.300
1.300
354,284
-0.06(-4.41%)
Dec 30, 2020
1.350
1.410
1.320
1.360
354,284
+0.00(+0.00%)
Dec 29, 2020
1.440
1.470
1.250
1.360
940,838
-0.13(-8.72%)
Dec 28, 2020
1.340
1.590
1.310
1.490
1,775,562
+0.18(+13.74%)
Dec 24, 2020
1.310
1.340
1.280
1.310
228,400
+0.02(+1.55%)
Dec 23, 2020
1.310
1.320
1.280
1.290
465,502
+0.00(+0.00%)
Dec 22, 2020
1.250
1.320
1.240
1.290
926,436
+0.04(+3.20%)
Dec 21, 2020
1.230
1.250
1.210
1.250
368,939
+0.04(+3.31%)
Dec 18, 2020
1.240
1.250
1.210
1.210
401,400
-0.04(-3.20%)
Dec 17, 2020
1.250
1.250
1.200
1.250
420,403
+0.00(+0.00%)
Dec 16, 2020
1.250
1.250
1.220
1.250
514,052
+0.01(+0.81%)
Dec 15, 2020
1.330
1.330
1.240
1.240
383,255
-0.03(-2.36%)
Dec 14, 2020
1.330
1.340
1.250
1.270
215,551
-0.02(-1.55%)
Dec 11, 2020
1.300
1.320
1.240
1.290
635,000
-0.03(-2.27%)
Dec 10, 2020
1.310
1.360
1.240
1.320
627,015
+0.02(+1.54%)
Dec 09, 2020
1.280
1.340
1.270
1.300
318,761
+0.04(+3.17%)
Dec 08, 2020
1.240
1.380
1.230
1.260
998,686
+0.01(+0.80%)
Dec 07, 2020
1.160
1.290
1.160
1.250
672,087
+0.10(+8.70%)
Dec 04, 2020
1.200
1.250
1.150
1.150
492,200
-0.04(-3.36%)
Dec 03, 2020
1.130
1.220
1.120
1.190
475,144
+0.05(+4.39%)
Dec 02, 2020
1.240
1.260
1.070
1.140
592,576
-0.03(-2.56%)
Dec 01, 2020
1.260
1.340
1.140
1.170
678,483
-0.09(-7.14%)
Nov 30, 2020
1.220
1.290
1.190
1.260
381,405
+0.05(+4.13%)
Nov 27, 2020
1.220
1.230
1.120
1.210
736,800
+0.02(+1.68%)
Nov 25, 2020
1.230
1.230
1.180
1.190
362,900
-0.05(-4.03%)
Nov 24, 2020
1.340
1.340
1.220
1.240
430,216
-0.08(-6.06%)
Nov 23, 2020
1.310
1.340
1.290
1.320
747,058
+0.03(+2.33%)
Nov 20, 2020
1.230
1.300
1.210
1.290
467,900
+0.05(+4.03%)
Nov 19, 2020
1.190
1.250
1.180
1.240
978,643
+0.05(+4.20%)
Nov 18, 2020
1.150
1.200
1.090
1.190
1,315,272
+0.05(+4.39%)
Nov 17, 2020
1.200
1.200
1.130
1.140
1,536,540
-0.04(-3.39%)
Nov 16, 2020
1.120
1.250
1.080
1.180
607,190
+0.05(+4.42%)
Nov 13, 2020
1.100
1.130
1.100
1.130
290,200
+0.01(+0.89%)
Nov 12, 2020
1.150
1.150
1.090
1.120
521,050
-0.05(-4.27%)
Nov 11, 2020
1.060
1.180
1.060
1.170
644,905
+0.11(+10.38%)
Nov 10, 2020
1.030
1.090
1.010
1.060
228,392
+0.04(+3.92%)
Nov 09, 2020
0.9900
1.070
0.9600
1.020
427,888
+0.07(+7.04%)
Nov 06, 2020
1.040
1.040
0.9376
0.9529
347,000
+0.04(+4.71%)
Nov 05, 2020
0.8700
0.9200
0.8600
0.9100
556,449
+0.06(+7.05%)
Nov 04, 2020
0.8150
0.8750
0.7720
0.8501
432,806
+0.05(+6.28%)
Nov 03, 2020
0.8700
0.8760
0.7868
0.7999
849,300
-0.05(-5.89%)
Nov 02, 2020
0.8800
0.9100
0.8300
0.8500
299,311
-0.03(-3.73%)
Oct 30, 2020
0.9300
0.9500
0.8800
0.8829
274,300
-0.06(-6.07%)
Oct 29, 2020
0.9400
0.9562
0.9220
0.9400
163,055
-0.00(-0.21%)
Oct 28, 2020
0.9500
0.9600
0.9220
0.9420
255,529
-0.03(-3.33%)
Oct 27, 2020
0.9400
0.9880
0.9300
0.9744
239,927
+0.04(+4.07%)
Oct 26, 2020
0.9436
0.9500
0.9229
0.9363
166,194
-0.01(-0.77%)
Oct 23, 2020
0.9281
0.9551
0.9201
0.9436
109,100
+0.02(+2.38%)
Oct 22, 2020
0.9200
0.9449
0.8900
0.9217
534,315
+0.00(+0.49%)
Oct 21, 2020
0.9200
0.9450
0.9101
0.9172
276,775
+0.00(+0.03%)
Oct 20, 2020
0.9100
0.9544
0.9100
0.9169
470,062
-0.00(-0.36%)
Oct 19, 2020
1.020
1.050
0.9200
0.9202
747,590
-0.10(-9.78%)
Oct 16, 2020
1.040
1.040
1.020
1.020
179,200
-0.03(-2.86%)
Oct 15, 2020
1.030
1.050
1.000
1.050
167,706
+0.01(+0.96%)
Oct 14, 2020
1.040
1.060
1.040
1.040
140,501
-0.01(-0.95%)
Oct 13, 2020
1.010
1.070
1.010
1.050
352,708
+0.04(+3.96%)
Oct 12, 2020
1.040
1.060
1.010
1.010
379,979
-0.03(-2.88%)
Oct 09, 2020
1.040
1.050
1.020
1.040
211,200
+0.00(+0.00%)
Oct 08, 2020
1.030
1.070
1.020
1.040
291,915
+0.00(+0.00%)
Oct 07, 2020
1.060
1.070
1.020
1.040
445,781
-0.02(-1.89%)
Oct 06, 2020
1.070
1.100
1.060
1.060
208,889
-0.02(-1.85%)
Oct 05, 2020
1.080
1.100
1.070
1.080
330,506
+0.00(+0.00%)
Oct 02, 2020
1.090
1.145
1.070
1.080
265,500
-0.03(-2.70%)
Oct 01, 2020
1.140
1.150
1.070
1.110
238,150
-0.02(-1.77%)
Sep 30, 2020
1.100
1.170
1.080
1.130
180,825
+0.05(+4.63%)
Sep 29, 2020
1.100
1.130
1.060
1.080
164,356
-0.02(-1.82%)
Sep 28, 2020
1.140
1.140
1.090
1.100
159,573
+0.00(+0.00%)
Sep 25, 2020
1.050
1.110
1.040
1.100
154,900
+0.04(+3.77%)
Sep 24, 2020
1.050
1.060
1.020
1.060
268,575
+0.00(+0.00%)
Sep 23, 2020
1.110
1.110
1.060
1.060
132,524
-0.03(-2.75%)
Sep 22, 2020
1.070
1.120
1.030
1.090
276,983
+0.03(+2.83%)
Sep 21, 2020
1.060
1.100
1.050
1.060
250,402
-0.05(-4.50%)
Sep 18, 2020
1.130
1.130
1.070
1.110
412,600
+0.00(+0.00%)
Sep 17, 2020
1.090
1.130
1.090
1.110
198,202
+0.02(+1.83%)
Sep 16, 2020
1.170
1.180
1.090
1.090
408,341
-0.08(-6.84%)
Sep 15, 2020
1.170
1.180
1.140
1.170
246,563
-0.02(-1.68%)
Sep 14, 2020
1.160
1.240
1.160
1.190
357,740
+0.01(+0.85%)
Sep 11, 2020
1.190
1.200
1.140
1.180
186,900
+0.00(+0.00%)
Sep 10, 2020
1.210
1.210
1.180
1.180
159,030
-0.04(-3.28%)
Sep 09, 2020
1.150
1.230
1.130
1.220
242,435
+0.06(+5.17%)
Sep 08, 2020
1.120
1.180
1.120
1.160
246,857
-0.02(-1.69%)
Sep 04, 2020
1.160
1.220
1.110
1.180
508,400
-0.01(-0.84%)
Sep 03, 2020
1.280
1.280
1.160
1.190
604,196
-0.08(-6.30%)
Sep 02, 2020
1.280
1.290
1.240
1.270
376,941
-0.01(-0.78%)
Sep 01, 2020
1.370
1.400
1.240
1.280
730,395
-0.10(-7.25%)
Aug 31, 2020
1.360
1.430
1.330
1.380
565,145
+0.03(+2.22%)
Aug 28, 2020
1.330
1.370
1.280
1.350
514,700
+0.01(+0.75%)
Aug 27, 2020
1.240
1.400
1.240
1.340
1,964,588
+0.09(+7.20%)
Aug 26, 2020
1.190
1.280
1.190
1.250
311,631
+0.06(+5.04%)
Aug 25, 2020
1.210
1.210
1.160
1.190
565,129
-0.02(-1.65%)
Aug 24, 2020
1.270
1.280
1.200
1.210
419,260
-0.06(-4.72%)
Aug 21, 2020
1.200
1.280
1.200
1.270
511,200
+0.02(+1.60%)
Aug 20, 2020
1.230
1.270
1.220
1.250
790,176
-0.01(-0.79%)
Aug 19, 2020
1.210
1.270
1.200
1.260
822,674
+0.06(+5.00%)
Aug 18, 2020
1.160
1.210
1.150
1.200
950,104
+0.04(+3.45%)
Aug 17, 2020
1.170
1.190
1.050
1.160
1,690,327
-0.01(-0.85%)
Aug 14, 2020
1.140
1.190
1.120
1.170
1,211,300
+0.02(+1.74%)
Aug 13, 2020
1.090
1.160
1.070
1.150
1,007,355
+0.09(+8.49%)
Aug 12, 2020
1.030
1.090
1.010
1.060
1,009,738
+0.00(+0.00%)
Aug 11, 2020
1.150
1.150
1.050
1.060
1,134,739
-0.05(-4.50%)
Aug 10, 2020
1.140
1.140
1.080
1.110
1,175,900
-0.04(-3.48%)
Aug 07, 2020
1.190
1.210
1.140
1.150
593,000
-0.04(-3.36%)
Aug 06, 2020
1.280
1.300
1.160
1.190
1,622,506
-0.10(-7.75%)
Aug 05, 2020
1.150
1.300
1.100
1.290
4,869,021
+0.18(+16.22%)
Aug 04, 2020
1.150
1.160
1.110
1.110
1,188,003
-0.03(-2.63%)
Aug 03, 2020
1.140
1.170
1.110
1.140
1,515,765
+0.04(+3.64%)
Jul 31, 2020
1.090
1.130
1.050
1.100
2,015,800
+0.00(+0.00%)
Jul 30, 2020
1.090
1.120
1.020
1.100
1,692,192
+0.00(+0.00%)
Jul 29, 2020
1.210
1.250
1.080
1.100
3,191,683
-0.09(-7.56%)
Jul 28, 2020
1.150
1.210
1.100
1.190
4,760,344
+0.10(+9.17%)
Jul 27, 2020
1.160
1.170
1.090
1.090
1,390,667
-0.02(-1.80%)
Jul 24, 2020
1.110
1.280
1.080
1.110
5,540,900
+0.03(+2.78%)
Jul 23, 2020
1.170
1.190
1.080
1.080
1,601,962
-0.07(-6.09%)
Jul 22, 2020
1.300
1.450
1.130
1.150
7,408,630
-0.02(-1.71%)
Jul 21, 2020
0.9300
1.200
0.9000
1.170
3,929,916
+0.26(+28.32%)
Jul 20, 2020
0.8500
0.9466
0.8500
0.9118
447,378
+0.03(+3.71%)
Jul 17, 2020
0.9500
1.030
0.8525
0.8792
815,100
+0.03(+3.41%)
Jul 16, 2020
0.8550
0.8787
0.8400
0.8502
177,802
+0.00(+0.26%)
Jul 15, 2020
0.8300
0.8837
0.8300
0.8480
324,803
+0.01(+0.68%)
Jul 14, 2020
0.8900
0.8919
0.8300
0.8423
524,602
-0.05(-5.36%)
Jul 13, 2020
0.8508
0.9196
0.8500
0.8900
750,633
+0.05(+5.95%)
Jul 10, 2020
0.8376
0.8500
0.8067
0.8400
413,700
+0.03(+3.19%)
Jul 09, 2020
0.8000
0.8310
0.8000
0.8140
487,912
-0.01(-0.80%)
Jul 08, 2020
0.8400
0.8449
0.8200
0.8206
198,137
-0.01(-1.72%)
Jul 07, 2020
0.8300
0.8400
0.8200
0.8350
854,897
+0.02(+2.67%)
Jul 06, 2020
0.8000
0.8400
0.8000
0.8133
650,509
-0.00(-0.14%)
Jul 02, 2020
0.7900
0.8300
0.7900
0.8144
276,100
+0.02(+2.96%)
Jul 01, 2020
0.8100
0.8300
0.7800
0.7910
649,133
-0.04(-4.70%)
Jun 30, 2020
0.7944
0.8500
0.7624
0.8300
974,428
+0.02(+2.47%)
Jun 29, 2020
0.7600
0.8400
0.7600
0.8100
715,963
+0.06(+7.97%)
Jun 26, 2020
0.7000
0.7800
0.6660
0.7502
10,313,800
+0.05(+7.31%)
Jun 25, 2020
0.7256
0.7299
0.6600
0.6991
1,517,548
-0.02(-3.31%)
Jun 24, 2020
0.7938
0.8050
0.7101
0.7230
1,566,625
-0.04(-5.51%)
Jun 23, 2020
0.7900
0.7919
0.7633
0.7652
969,464
-0.00(-0.30%)
Jun 22, 2020
0.7896
0.7896
0.7500
0.7675
746,011
+0.01(+1.52%)
Jun 19, 2020
0.7820
0.8000
0.7500
0.7560
1,048,200
-0.04(-5.17%)
Jun 18, 2020
0.8105
0.8259
0.7800
0.7972
800,383
-0.02(-2.26%)
Jun 17, 2020
0.8400
0.8700
0.8052
0.8156
356,851
-0.02(-2.39%)
Jun 16, 2020
0.8700
0.8700
0.8040
0.8356
382,233
-0.00(-0.17%)
Jun 15, 2020
0.8400
0.8400
0.8030
0.8370
371,898
+0.01(+0.69%)
Jun 12, 2020
0.8480
0.8504
0.8100
0.8313
445,800
+0.03(+3.91%)
Jun 11, 2020
0.8500
0.8600
0.7800
0.8000
1,008,604
-0.08(-9.51%)
Jun 10, 2020
0.9899
0.9998
0.8700
0.8841
732,854
-0.07(-7.21%)
Jun 09, 2020
0.8988
0.9900
0.8050
0.9528
1,062,714
+0.07(+8.27%)
Jun 08, 2020
0.8000
0.8963
0.7930
0.8800
1,021,279
+0.09(+11.35%)
Jun 05, 2020
0.7917
0.8100
0.7711
0.7903
898,600
+0.01(+1.82%)
Jun 04, 2020
0.7678
0.7900
0.7600
0.7762
443,630
+0.00(+0.17%)
Jun 03, 2020
0.7900
0.7996
0.7500
0.7749
773,210
+0.01(+1.29%)
Jun 02, 2020
0.7828
0.7828
0.7627
0.7650
352,767
+0.01(+0.66%)
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.