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
IDT Corp
(NY:
IDT
)
40.53
+0.61 (+1.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
6.691
6.761
6.432
6.452
45,660
-0.30(-4.44%)
May 30, 2019
6.791
6.941
6.691
6.751
51,909
-0.07(-1.02%)
May 29, 2019
7.031
7.121
6.771
6.821
58,734
-0.23(-3.26%)
May 28, 2019
7.280
7.280
6.961
7.051
107,455
-0.18(-2.49%)
May 24, 2019
7.091
7.360
7.091
7.230
22,930
-0.23(-3.08%)
May 23, 2019
7.370
7.520
7.280
7.460
77,599
+0.00(+0.00%)
May 22, 2019
7.770
7.770
7.420
7.460
37,309
-0.27(-3.49%)
May 21, 2019
7.590
7.780
7.500
7.730
40,647
+0.14(+1.84%)
May 20, 2019
7.480
7.710
7.290
7.590
47,090
+0.11(+1.47%)
May 17, 2019
7.420
7.580
7.310
7.480
49,565
+0.04(+0.54%)
May 16, 2019
7.250
7.560
7.250
7.440
47,151
+0.14(+1.92%)
May 15, 2019
7.320
7.560
7.250
7.300
54,477
-0.02(-0.27%)
May 14, 2019
7.340
7.810
7.270
7.320
137,056
-0.01(-0.14%)
May 13, 2019
7.290
7.390
7.081
7.330
73,291
-0.08(-1.08%)
May 10, 2019
7.290
7.440
7.250
7.410
76,400
+0.11(+1.50%)
May 09, 2019
7.270
7.350
6.981
7.300
45,391
+0.02(+0.27%)
May 08, 2019
7.191
7.390
7.091
7.280
44,970
+0.08(+1.11%)
May 07, 2019
7.290
7.480
7.171
7.201
52,315
-0.16(-2.17%)
May 06, 2019
7.240
7.420
7.141
7.360
49,824
+0.08(+1.10%)
May 03, 2019
7.230
7.470
7.201
7.280
68,490
+0.08(+1.11%)
May 02, 2019
7.250
7.320
7.066
7.201
33,631
-0.06(-0.83%)
May 01, 2019
7.191
7.320
7.056
7.260
37,810
+0.15(+2.11%)
Apr 30, 2019
6.861
7.141
6.861
7.111
95,739
+0.20(+2.89%)
Apr 29, 2019
6.711
6.931
6.701
6.911
68,139
+0.28(+4.22%)
Apr 26, 2019
6.511
6.681
6.471
6.631
57,375
+0.15(+2.31%)
Apr 25, 2019
6.621
6.641
6.282
6.481
63,250
-0.02(-0.31%)
Apr 24, 2019
6.631
6.681
6.491
6.501
88,620
-0.18(-2.69%)
Apr 23, 2019
6.581
6.781
6.414
6.681
37,534
+0.06(+0.91%)
Apr 22, 2019
6.551
6.706
6.461
6.621
43,964
+0.05(+0.76%)
Apr 18, 2019
6.841
6.881
6.531
6.571
42,255
-0.31(-4.50%)
Apr 17, 2019
6.971
7.031
6.838
6.881
58,098
-0.10(-1.43%)
Apr 16, 2019
6.821
7.001
6.821
6.981
48,692
+0.14(+2.04%)
Apr 15, 2019
7.061
7.061
6.781
6.841
48,477
-0.20(-2.84%)
Apr 12, 2019
7.061
7.091
6.991
7.041
45,760
-0.02(-0.28%)
Apr 11, 2019
7.021
7.131
6.991
7.061
81,852
-0.02(-0.28%)
Apr 10, 2019
7.330
7.330
7.051
7.081
57,958
-0.23(-3.14%)
Apr 09, 2019
7.071
7.340
6.996
7.310
168,636
+0.27(+3.83%)
Apr 08, 2019
6.861
7.041
6.861
7.041
145,861
+0.13(+1.88%)
Apr 05, 2019
6.771
6.941
6.713
6.911
69,791
+0.15(+2.22%)
Apr 04, 2019
6.731
6.771
6.621
6.761
55,685
+0.07(+1.04%)
Apr 03, 2019
6.601
6.741
6.521
6.691
75,127
+0.07(+1.06%)
Apr 02, 2019
6.731
6.741
6.531
6.621
44,057
-0.01(-0.15%)
Apr 01, 2019
6.621
6.711
6.551
6.631
44,754
+0.00(+0.00%)
Mar 29, 2019
6.302
6.651
6.302
6.631
85,812
+0.14(+2.15%)
Mar 28, 2019
6.137
6.541
6.137
6.491
104,257
+0.25(+4.00%)
Mar 27, 2019
6.342
6.481
6.202
6.242
121,378
-0.24(-3.70%)
Mar 26, 2019
6.392
6.481
6.372
6.481
16,113
+0.07(+1.09%)
Mar 25, 2019
6.342
6.481
6.257
6.412
46,548
+0.07(+1.10%)
Mar 22, 2019
6.442
6.461
6.342
6.342
55,072
-0.12(-1.85%)
Mar 21, 2019
6.332
6.481
6.332
6.461
48,583
+0.09(+1.41%)
Mar 20, 2019
6.302
6.442
6.147
6.372
38,775
+0.03(+0.47%)
Mar 19, 2019
6.432
6.432
6.242
6.342
58,334
-0.09(-1.40%)
Mar 18, 2019
6.383
6.501
6.184
6.432
93,341
+0.05(+0.78%)
Mar 15, 2019
6.382
6.491
6.302
6.382
96,927
-0.03(-0.47%)
Mar 14, 2019
6.491
6.551
6.392
6.412
50,895
-0.09(-1.38%)
Mar 13, 2019
6.412
6.581
6.412
6.501
60,375
-0.03(-0.46%)
Mar 12, 2019
6.342
6.681
6.322
6.531
82,614
+0.15(+2.35%)
Mar 11, 2019
6.182
6.432
6.149
6.382
72,080
+0.16(+2.57%)
Mar 08, 2019
5.702
6.342
5.702
6.222
90,118
+0.52(+9.11%)
Mar 07, 2019
5.862
5.882
5.633
5.702
125,313
-0.18(-3.06%)
Mar 06, 2019
5.932
5.982
5.872
5.882
73,573
-0.04(-0.67%)
Mar 05, 2019
6.132
6.252
5.902
5.922
60,716
-0.19(-3.10%)
Mar 04, 2019
6.102
6.192
5.992
6.112
68,534
+0.01(+0.16%)
Mar 01, 2019
6.072
6.202
6.072
6.102
67,889
+0.07(+1.16%)
Feb 28, 2019
5.982
6.182
5.952
6.032
355,230
+0.05(+0.83%)
Feb 27, 2019
6.042
6.132
5.962
5.982
117,014
-0.09(-1.48%)
Feb 26, 2019
5.942
6.192
5.922
6.072
259,345
+0.10(+1.67%)
Feb 25, 2019
6.262
6.262
5.922
5.972
181,127
-0.28(-4.47%)
Feb 22, 2019
6.511
6.551
6.222
6.252
222,292
-0.29(-4.43%)
Feb 21, 2019
6.332
6.571
6.322
6.541
111,158
+0.24(+3.80%)
Feb 20, 2019
6.851
7.081
6.032
6.302
309,196
-0.83(-11.62%)
Feb 19, 2019
6.911
7.191
6.601
7.131
143,980
+0.22(+3.18%)
Feb 15, 2019
6.781
7.011
6.731
6.911
69,491
+0.23(+3.44%)
Feb 14, 2019
6.821
6.871
6.671
6.681
34,967
-0.12(-1.76%)
Feb 13, 2019
6.891
6.901
6.771
6.801
54,872
-0.04(-0.58%)
Feb 12, 2019
6.861
7.091
6.781
6.841
96,818
+0.06(+0.88%)
Feb 11, 2019
6.501
6.851
6.481
6.781
109,879
+0.27(+4.14%)
Feb 08, 2019
6.591
6.621
6.342
6.511
65,686
-0.05(-0.76%)
Feb 07, 2019
6.841
6.841
6.452
6.561
68,869
-0.29(-4.23%)
Feb 06, 2019
7.111
7.111
6.746
6.851
74,016
-0.20(-2.83%)
Feb 05, 2019
6.991
7.111
6.841
7.051
87,264
+0.08(+1.15%)
Feb 04, 2019
6.951
7.141
6.801
6.971
59,303
+0.02(+0.29%)
Feb 01, 2019
7.121
7.220
6.871
6.951
70,392
-0.22(-3.06%)
Jan 31, 2019
7.071
7.220
7.001
7.171
88,867
+0.10(+1.41%)
Jan 30, 2019
7.011
7.131
6.801
7.071
92,272
+0.03(+0.43%)
Jan 29, 2019
7.201
7.201
6.981
7.041
79,419
-0.20(-2.76%)
Jan 28, 2019
7.191
7.390
7.181
7.240
64,970
-0.04(-0.55%)
Jan 25, 2019
6.961
7.340
6.951
7.280
135,177
+0.31(+4.44%)
Jan 24, 2019
7.220
7.220
6.851
6.971
200,629
-0.21(-2.92%)
Jan 23, 2019
6.811
7.290
6.731
7.181
272,413
+0.39(+5.74%)
Jan 22, 2019
6.961
6.996
6.681
6.791
181,067
-0.18(-2.58%)
Jan 18, 2019
7.101
7.141
6.871
6.971
223,093
-0.11(-1.55%)
Jan 17, 2019
7.210
7.300
6.991
7.081
175,624
-0.11(-1.53%)
Jan 16, 2019
7.310
7.505
7.111
7.191
90,456
-0.12(-1.64%)
Jan 15, 2019
7.240
7.380
7.198
7.310
88,334
+0.07(+0.97%)
Jan 14, 2019
7.330
7.450
7.121
7.240
63,050
-0.13(-1.76%)
Jan 11, 2019
7.370
7.500
7.290
7.370
68,690
-0.03(-0.40%)
Jan 10, 2019
7.360
7.450
7.220
7.400
93,201
+0.02(+0.27%)
Jan 09, 2019
7.430
7.610
7.320
7.380
73,457
-0.05(-0.67%)
Jan 08, 2019
7.001
7.640
7.001
7.430
97,100
+0.46(+6.59%)
Jan 07, 2019
6.621
7.141
6.621
6.971
92,175
+0.34(+5.12%)
Jan 04, 2019
6.342
6.781
6.312
6.631
111,646
+0.28(+4.40%)
Jan 03, 2019
6.292
6.661
6.142
6.352
109,747
+0.03(+0.47%)
Jan 02, 2019
6.082
6.382
6.062
6.322
71,839
+0.14(+2.26%)
Dec 31, 2018
6.102
6.342
5.882
6.182
119,256
+0.02(+0.32%)
Dec 28, 2018
6.002
6.192
5.952
6.162
102,334
+0.18(+3.00%)
Dec 27, 2018
5.962
6.092
5.902
5.982
132,415
-0.04(-0.66%)
Dec 26, 2018
5.972
6.122
5.852
6.022
78,918
+0.12(+2.03%)
Dec 24, 2018
6.262
6.272
5.862
5.902
114,550
-0.42(-6.64%)
Dec 21, 2018
6.432
6.601
6.312
6.322
349,560
-0.10(-1.56%)
Dec 20, 2018
6.671
6.791
6.392
6.422
144,899
-0.27(-4.03%)
Dec 19, 2018
6.821
6.911
6.691
6.691
82,598
-0.18(-2.62%)
Dec 18, 2018
6.601
6.911
6.601
6.871
116,041
+0.27(+4.08%)
Dec 17, 2018
7.091
7.101
6.491
6.601
179,112
-0.45(-6.37%)
Dec 14, 2018
7.450
7.560
6.981
7.051
154,903
-0.50(-6.61%)
Dec 13, 2018
7.440
7.590
7.181
7.550
159,415
+0.18(+2.44%)
Dec 12, 2018
7.430
7.630
7.300
7.370
144,630
-0.06(-0.81%)
Dec 11, 2018
7.320
7.705
7.300
7.430
243,048
+0.17(+2.34%)
Dec 10, 2018
7.240
7.300
7.071
7.260
136,980
+0.01(+0.14%)
Dec 07, 2018
7.320
7.590
7.121
7.250
187,446
-0.02(-0.27%)
Dec 06, 2018
7.051
7.490
6.791
7.270
248,472
-0.03(-0.41%)
Dec 04, 2018
7.750
7.770
7.141
7.300
197,960
-0.47(-6.04%)
Dec 03, 2018
8.359
8.379
7.750
7.770
150,706
-0.61(-7.27%)
Nov 30, 2018
7.890
8.379
7.890
8.379
226,998
+0.45(+5.67%)
Nov 29, 2018
8.209
8.209
7.905
7.930
120,414
-0.35(-4.22%)
Nov 28, 2018
8.529
8.569
8.269
8.279
113,647
-0.25(-2.93%)
Nov 27, 2018
7.890
8.689
7.890
8.529
207,027
+0.64(+8.10%)
Nov 26, 2018
8.399
8.409
7.680
7.890
88,933
-0.50(-5.95%)
Nov 23, 2018
8.179
8.389
8.039
8.389
32,642
+0.18(+2.19%)
Nov 21, 2018
8.209
8.209
8.209
0
-0.19(-2.26%)
Nov 20, 2018
8.369
8.419
7.940
8.399
131,330
-0.07(-0.83%)
Nov 19, 2018
8.189
8.489
8.189
8.469
110,411
+0.25(+3.04%)
Nov 16, 2018
8.129
8.289
7.970
8.219
76,801
+0.06(+0.73%)
Nov 15, 2018
7.979
8.189
7.950
8.159
88,510
+0.10(+1.24%)
Nov 14, 2018
7.790
8.079
7.790
8.059
91,861
+0.30(+3.86%)
Nov 13, 2018
7.989
8.089
7.685
7.760
121,146
-0.23(-2.88%)
Nov 12, 2018
8.189
8.189
7.720
7.989
126,221
+0.14(+1.78%)
Nov 09, 2018
7.520
7.960
7.500
7.850
114,851
+0.27(+3.56%)
Nov 08, 2018
7.850
7.850
7.480
7.580
117,620
-0.27(-3.44%)
Nov 07, 2018
7.460
7.979
7.430
7.850
116,042
+0.39(+5.22%)
Nov 06, 2018
7.041
7.680
7.001
7.460
133,589
+0.44(+6.26%)
Nov 05, 2018
7.011
7.123
6.981
7.021
67,982
-0.02(-0.28%)
Nov 02, 2018
6.941
7.081
6.791
7.041
173,227
+0.10(+1.44%)
Nov 01, 2018
7.031
7.151
6.841
6.941
234,149
-0.09(-1.28%)
Oct 31, 2018
7.220
7.240
6.921
7.031
117,246
-0.18(-2.49%)
Oct 30, 2018
6.841
7.250
6.841
7.210
95,325
+0.34(+4.94%)
Oct 29, 2018
6.831
7.210
6.781
6.871
113,912
+0.02(+0.29%)
Oct 26, 2018
6.971
7.031
6.671
6.851
126,166
-0.18(-2.56%)
Oct 25, 2018
7.151
7.350
6.991
7.031
121,547
-0.13(-1.81%)
Oct 24, 2018
7.600
7.660
7.141
7.161
186,809
-0.48(-6.27%)
Oct 23, 2018
7.460
7.690
7.370
7.640
149,243
+0.19(+2.55%)
Oct 22, 2018
7.071
7.550
7.071
7.450
193,697
+0.35(+4.92%)
Oct 19, 2018
7.051
7.340
7.051
7.101
92,221
+0.06(+0.85%)
Oct 18, 2018
7.051
7.181
6.891
7.041
149,785
-0.04(-0.56%)
Oct 17, 2018
7.260
7.350
7.011
7.081
144,436
-0.22(-3.01%)
Oct 16, 2018
7.161
7.460
7.161
7.300
158,656
+0.20(+2.81%)
Oct 15, 2018
7.900
7.935
7.001
7.101
301,542
-0.77(-9.77%)
Oct 12, 2018
7.670
8.089
7.520
7.870
543,615
+0.05(+0.64%)
Oct 11, 2018
7.201
7.900
7.021
7.820
1,257,796
+0.42(+5.67%)
Oct 10, 2018
6.192
7.570
5.822
7.400
3,379,379
+2.12(+40.08%)
Oct 09, 2018
5.253
5.413
5.133
5.283
203,667
+0.03(+0.57%)
Oct 08, 2018
5.333
5.353
5.173
5.253
64,115
-0.06(-1.13%)
Oct 05, 2018
5.343
5.433
5.248
5.313
78,403
-0.04(-0.75%)
Oct 04, 2018
5.323
5.413
5.263
5.353
49,535
+0.02(+0.37%)
Oct 03, 2018
5.383
5.423
5.228
5.333
68,151
-0.03(-0.56%)
Oct 02, 2018
5.213
5.403
5.213
5.363
48,449
+0.14(+2.68%)
Oct 01, 2018
5.373
5.373
5.213
5.223
63,029
-0.11(-2.06%)
Sep 28, 2018
5.343
5.373
5.253
5.333
50,566
-0.03(-0.56%)
Sep 27, 2018
5.283
5.413
5.283
5.363
61,661
+0.09(+1.70%)
Sep 26, 2018
5.413
5.463
5.253
5.273
48,793
-0.15(-2.76%)
Sep 25, 2018
5.293
5.443
5.283
5.423
52,430
+0.12(+2.26%)
Sep 24, 2018
5.233
5.383
5.223
5.303
86,137
+0.05(+0.95%)
Sep 21, 2018
5.213
5.358
5.143
5.253
317,718
+0.03(+0.57%)
Sep 20, 2018
5.113
5.273
5.093
5.223
112,257
+0.11(+2.15%)
Sep 19, 2018
5.313
5.463
5.068
5.113
91,729
-0.22(-4.12%)
Sep 18, 2018
5.363
5.493
5.183
5.333
110,050
-0.03(-0.56%)
Sep 17, 2018
5.373
5.519
5.333
5.363
74,121
-0.02(-0.37%)
Sep 14, 2018
5.293
5.433
5.293
5.383
64,284
+0.09(+1.70%)
Sep 13, 2018
5.343
5.373
5.273
5.293
46,909
-0.05(-0.93%)
Sep 12, 2018
5.343
5.443
5.333
5.343
49,665
+0.01(+0.19%)
Sep 11, 2018
5.333
5.483
5.253
5.333
105,502
+0.04(+0.75%)
Sep 10, 2018
5.273
5.333
5.243
5.293
74,770
+0.02(+0.38%)
Sep 07, 2018
5.233
5.343
5.148
5.273
91,420
+0.00(+0.00%)
Sep 06, 2018
5.283
5.403
5.243
5.273
97,469
-0.03(-0.56%)
Sep 05, 2018
5.243
5.363
5.243
5.303
41,524
+0.04(+0.76%)
Sep 04, 2018
5.243
5.343
5.243
5.263
132,323
-0.02(-0.38%)
Aug 31, 2018
5.283
5.283
5.283
0
+0.05(+0.95%)
Aug 30, 2018
5.263
5.343
5.143
5.233
74,153
-0.06(-1.13%)
Aug 29, 2018
5.273
5.393
5.163
5.293
121,975
+0.01(+0.19%)
Aug 28, 2018
5.293
5.343
5.233
5.283
55,088
-0.03(-0.56%)
Aug 27, 2018
5.373
5.423
5.273
5.313
98,522
-0.03(-0.56%)
Aug 24, 2018
5.403
5.413
5.303
5.343
48,063
-0.04(-0.74%)
Aug 23, 2018
5.413
5.443
5.313
5.383
45,271
-0.07(-1.28%)
Aug 22, 2018
5.413
5.493
5.343
5.453
92,666
+0.00(+0.00%)
Aug 21, 2018
5.463
5.613
5.353
5.453
112,721
+0.03(+0.55%)
Aug 20, 2018
5.343
5.443
5.303
5.423
63,146
+0.09(+1.69%)
Aug 17, 2018
5.373
5.423
5.313
5.333
48,964
-0.05(-0.93%)
Aug 16, 2018
5.213
5.433
5.203
5.383
119,265
+0.21(+4.05%)
Aug 15, 2018
5.253
5.253
5.043
5.173
352,712
-0.07(-1.33%)
Aug 14, 2018
5.193
5.353
5.193
5.243
101,322
+0.06(+1.16%)
Aug 13, 2018
5.213
5.313
5.083
5.183
169,683
+0.00(+0.00%)
Aug 10, 2018
5.253
5.333
5.173
5.183
84,310
-0.07(-1.33%)
Aug 09, 2018
5.313
5.363
5.223
5.253
117,489
-0.04(-0.75%)
Aug 08, 2018
5.343
5.383
5.213
5.293
291,601
-0.10(-1.85%)
Aug 07, 2018
5.393
5.443
5.253
5.393
270,139
+0.11(+2.08%)
Aug 06, 2018
5.223
5.323
5.203
5.283
167,015
-0.01(-0.19%)
Aug 03, 2018
5.203
5.313
5.203
5.293
118,455
+0.07(+1.34%)
Aug 02, 2018
5.173
5.323
5.133
5.223
164,199
+0.03(+0.58%)
Aug 01, 2018
5.243
5.293
5.113
5.193
238,271
-0.05(-0.95%)
Jul 31, 2018
5.243
5.293
5.143
5.243
234,266
+0.05(+0.96%)
Jul 30, 2018
5.123
5.353
5.123
5.193
201,785
+0.03(+0.58%)
Jul 27, 2018
5.233
5.313
5.143
5.163
224,495
-0.10(-1.90%)
Jul 26, 2018
5.113
5.403
5.113
5.263
189,296
+0.12(+2.33%)
Jul 25, 2018
5.043
5.203
4.978
5.143
335,463
+0.06(+1.18%)
Jul 24, 2018
5.273
5.358
5.063
5.083
190,521
-0.13(-2.49%)
Jul 23, 2018
5.273
5.413
5.028
5.213
359,574
-0.04(-0.76%)
Jul 20, 2018
5.123
5.363
4.814
5.253
349,814
+0.13(+2.53%)
Jul 19, 2018
5.413
5.473
5.113
5.123
179,775
-0.33(-6.04%)
Jul 18, 2018
5.732
5.732
5.363
5.453
273,588
-0.28(-4.88%)
Jul 17, 2018
5.523
5.742
5.503
5.732
240,156
+0.18(+3.24%)
Jul 16, 2018
5.722
5.792
5.543
5.553
238,651
-0.18(-3.14%)
Jul 13, 2018
5.712
5.862
5.692
5.732
150,789
+0.03(+0.53%)
Jul 12, 2018
5.663
5.752
5.513
5.702
82,239
+0.02(+0.35%)
Jul 11, 2018
5.633
5.762
5.548
5.683
201,164
+0.01(+0.18%)
Jul 10, 2018
5.573
5.772
5.573
5.673
240,478
+0.09(+1.61%)
Jul 09, 2018
5.653
5.719
5.533
5.583
262,894
-0.04(-0.71%)
Jul 06, 2018
5.752
5.852
5.583
5.623
147,825
-0.16(-2.76%)
Jul 05, 2018
5.712
5.812
5.563
5.782
258,919
+0.11(+1.94%)
Jul 03, 2018
5.673
5.673
5.673
0
+0.21(+3.84%)
Jul 02, 2018
5.613
5.633
5.353
5.463
251,903
-0.15(-2.67%)
Jun 29, 2018
5.772
5.772
5.598
5.613
146,529
-0.13(-2.26%)
Jun 28, 2018
5.593
5.812
5.553
5.742
374,207
+0.11(+1.95%)
Jun 27, 2018
6.102
6.162
5.583
5.633
564,265
-0.50(-8.14%)
Jun 26, 2018
6.362
6.362
5.992
6.132
316,400
-0.23(-3.61%)
Jun 25, 2018
6.781
6.881
6.247
6.362
408,484
-0.41(-6.05%)
Jun 22, 2018
6.921
7.060
6.661
6.771
2,193,992
-0.09(-1.31%)
Jun 21, 2018
6.491
6.881
6.437
6.861
297,620
+0.35(+5.37%)
Jun 20, 2018
6.551
6.581
6.292
6.511
350,118
-0.02(-0.31%)
Jun 19, 2018
6.651
6.651
6.432
6.531
234,576
-0.19(-2.82%)
Jun 18, 2018
6.312
6.741
6.262
6.721
277,906
+0.37(+5.82%)
Jun 15, 2018
6.480
6.243
6.352
326,935
+0.11(+1.73%)
Jun 14, 2018
6.165
6.379
6.037
6.243
210,341
+0.08(+1.28%)
Jun 13, 2018
6.027
6.243
5.869
6.165
265,131
+0.21(+3.47%)
Jun 12, 2018
6.056
6.184
5.840
5.958
232,552
-0.10(-1.63%)
Jun 11, 2018
5.938
6.096
5.840
6.056
291,179
+0.10(+1.65%)
Jun 08, 2018
6.184
6.421
5.958
5.958
270,267
-0.20(-3.20%)
Jun 07, 2018
6.224
6.302
5.943
6.155
299,931
-0.20(-3.10%)
Jun 06, 2018
6.352
1,338,843
+1.14(+21.93%)
Jun 05, 2018
5.140
5.268
5.101
5.209
149,265
+0.04(+0.76%)
Jun 04, 2018
5.091
5.229
5.052
5.170
139,938
+0.11(+2.14%)
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.