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
Evolution Petroleum Corp
(NY:
EPM
)
5.750
+0.100 (+1.77%)
Official Closing Price
Updated: 8:00 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, 2017
7.500
7.525
7.250
7.300
83,868
-0.25(-3.31%)
May 30, 2017
7.750
7.798
7.500
7.550
100,538
-0.20(-2.58%)
May 26, 2017
7.550
7.750
7.500
7.750
75,712
+0.20(+2.65%)
May 25, 2017
8.050
8.100
7.550
7.550
127,972
-0.50(-6.21%)
May 24, 2017
8.050
8.100
7.900
8.050
117,094
+0.00(+0.00%)
May 23, 2017
7.950
8.100
7.950
8.050
96,649
+0.05(+0.63%)
May 22, 2017
8.100
8.125
7.825
8.000
130,201
+0.00(+0.00%)
May 19, 2017
8.150
8.200
7.975
8.000
82,152
-0.10(-1.23%)
May 18, 2017
8.000
8.200
7.900
8.100
98,254
+0.10(+1.25%)
May 17, 2017
8.250
8.300
8.000
8.000
139,533
-0.35(-4.19%)
May 16, 2017
8.300
8.350
8.225
8.350
200,144
+0.10(+1.21%)
May 15, 2017
8.050
8.350
8.005
8.250
106,586
+0.30(+3.77%)
May 12, 2017
7.950
8.100
7.850
7.950
92,718
+0.00(+0.00%)
May 11, 2017
8.000
8.150
7.875
7.950
118,484
+0.00(+0.00%)
May 10, 2017
7.400
8.050
7.400
7.950
107,457
+0.60(+8.16%)
May 09, 2017
7.500
7.521
7.200
7.350
102,000
-0.15(-2.00%)
May 08, 2017
7.100
7.500
7.100
7.500
103,079
+0.25(+3.45%)
May 05, 2017
7.050
7.300
6.850
7.250
189,988
+0.30(+4.32%)
May 04, 2017
7.350
7.350
6.750
6.950
196,540
-0.35(-4.79%)
May 03, 2017
7.550
7.700
7.275
7.300
238,517
-0.20(-2.67%)
May 02, 2017
7.900
7.950
7.475
7.500
96,177
-0.40(-5.06%)
May 01, 2017
8.000
8.050
7.875
7.900
53,934
-0.10(-1.25%)
Apr 28, 2017
7.950
8.050
7.850
8.000
94,333
-0.05(-0.62%)
Apr 27, 2017
8.250
8.300
7.800
8.050
202,580
-0.25(-3.01%)
Apr 26, 2017
8.050
8.450
8.050
8.300
131,923
+0.15(+1.84%)
Apr 25, 2017
8.250
8.300
7.950
8.150
104,056
-0.05(-0.61%)
Apr 24, 2017
7.950
8.200
7.860
8.200
157,390
+0.40(+5.13%)
Apr 21, 2017
8.000
8.150
7.750
7.800
85,237
-0.20(-2.50%)
Apr 20, 2017
7.900
8.100
7.850
8.000
85,233
+0.15(+1.91%)
Apr 19, 2017
7.750
7.900
7.650
7.850
71,514
+0.10(+1.29%)
Apr 18, 2017
7.850
7.900
7.655
7.750
118,986
-0.25(-3.12%)
Apr 17, 2017
8.000
8.042
7.850
8.000
47,420
+0.05(+0.63%)
Apr 13, 2017
8.050
8.150
7.900
7.950
87,575
-0.05(-0.62%)
Apr 12, 2017
8.250
8.300
8.000
8.000
41,149
-0.25(-3.03%)
Apr 11, 2017
8.350
8.350
8.200
8.250
43,933
-0.10(-1.20%)
Apr 10, 2017
8.200
8.442
8.150
8.350
152,499
+0.20(+2.45%)
Apr 07, 2017
8.100
8.250
8.050
8.150
73,011
+0.05(+0.62%)
Apr 06, 2017
8.000
8.100
8.000
8.100
73,885
+0.20(+2.53%)
Apr 05, 2017
8.250
8.300
7.850
7.900
128,367
-0.25(-3.07%)
Apr 04, 2017
8.000
8.150
8.000
8.150
102,220
+0.15(+1.88%)
Apr 03, 2017
7.950
8.050
7.850
8.000
121,515
+0.00(+0.00%)
Mar 31, 2017
7.950
8.050
7.775
8.000
172,274
+0.05(+0.63%)
Mar 30, 2017
7.800
8.050
7.750
7.950
101,307
+0.15(+1.92%)
Mar 29, 2017
7.900
8.000
7.800
7.800
79,318
-0.10(-1.27%)
Mar 28, 2017
7.800
7.950
7.600
7.900
163,036
+0.15(+1.94%)
Mar 27, 2017
7.500
7.850
7.400
7.750
90,177
+0.15(+1.97%)
Mar 24, 2017
7.400
7.650
7.300
7.600
105,873
+0.15(+2.01%)
Mar 23, 2017
7.450
7.550
7.300
7.450
65,001
+0.00(+0.00%)
Mar 22, 2017
7.500
7.600
7.200
7.450
201,669
-0.05(-0.67%)
Mar 21, 2017
7.950
8.150
7.500
7.500
119,412
-0.45(-5.66%)
Mar 20, 2017
7.800
8.050
7.700
7.950
108,033
+0.00(+0.00%)
Mar 17, 2017
7.900
8.100
7.850
7.950
125,698
+0.05(+0.63%)
Mar 16, 2017
7.950
8.000
7.850
7.900
58,361
-0.05(-0.63%)
Mar 15, 2017
7.750
8.050
7.700
7.950
73,722
+0.20(+2.58%)
Mar 14, 2017
7.850
7.850
7.555
7.750
140,184
-0.10(-1.27%)
Mar 13, 2017
8.200
8.300
7.850
7.850
109,452
-0.25(-3.09%)
Mar 10, 2017
8.350
8.350
8.000
8.100
127,280
+0.00(+0.00%)
Mar 09, 2017
8.250
8.250
7.855
8.100
194,184
-0.05(-0.61%)
Mar 08, 2017
8.850
8.850
8.150
8.150
208,957
-0.60(-6.86%)
Mar 07, 2017
9.000
9.050
8.700
8.750
101,169
-0.20(-2.23%)
Mar 06, 2017
8.700
9.000
8.500
8.950
156,084
+0.35(+4.07%)
Mar 03, 2017
8.950
8.950
8.550
8.600
100,569
-0.35(-3.91%)
Mar 02, 2017
9.050
9.095
8.800
8.950
139,498
-0.05(-0.56%)
Mar 01, 2017
8.850
9.025
8.800
9.000
99,247
+0.25(+2.86%)
Feb 28, 2017
8.900
8.950
8.700
8.750
114,397
-0.20(-2.23%)
Feb 27, 2017
9.050
9.100
8.900
8.950
129,963
-0.05(-0.56%)
Feb 24, 2017
8.950
9.050
8.850
9.000
122,387
+0.05(+0.56%)
Feb 23, 2017
9.100
9.100
8.500
8.950
211,555
-0.05(-0.56%)
Feb 22, 2017
9.150
9.150
8.950
9.000
222,127
-0.05(-0.55%)
Feb 21, 2017
9.100
9.300
8.877
9.050
253,645
+0.05(+0.56%)
Feb 17, 2017
9.000
9.000
9.000
0
+0.55(+6.51%)
Feb 16, 2017
8.150
8.600
8.000
8.450
229,499
+0.30(+3.68%)
Feb 15, 2017
7.900
8.200
7.700
8.150
151,478
+0.25(+3.16%)
Feb 14, 2017
7.950
8.000
7.800
7.900
119,267
+0.00(+0.00%)
Feb 13, 2017
7.950
8.000
7.812
7.900
136,885
+0.00(+0.00%)
Feb 10, 2017
7.650
7.900
7.600
7.900
139,935
+0.30(+3.95%)
Feb 09, 2017
7.550
7.700
7.550
7.600
97,083
+0.10(+1.33%)
Feb 08, 2017
7.800
7.800
7.450
7.500
173,184
-0.30(-3.85%)
Feb 07, 2017
8.050
8.250
7.700
7.800
121,562
-0.25(-3.11%)
Feb 06, 2017
8.600
8.600
8.050
8.050
78,555
-0.60(-6.94%)
Feb 03, 2017
8.500
8.650
8.400
8.650
53,487
+0.20(+2.37%)
Feb 02, 2017
8.600
8.675
8.400
8.450
49,119
-0.20(-2.31%)
Feb 01, 2017
8.750
8.750
8.360
8.650
65,798
-0.05(-0.57%)
Jan 31, 2017
8.400
8.750
8.400
8.700
113,514
+0.20(+2.35%)
Jan 30, 2017
9.250
9.300
8.500
8.500
114,170
-0.85(-9.09%)
Jan 27, 2017
9.750
9.800
9.100
9.350
114,860
-0.25(-2.60%)
Jan 26, 2017
9.400
9.800
9.250
9.600
137,499
+0.20(+2.13%)
Jan 25, 2017
9.400
9.400
9.200
9.400
110,451
+0.15(+1.62%)
Jan 24, 2017
9.200
9.250
8.850
9.250
103,604
+0.15(+1.65%)
Jan 23, 2017
9.050
9.150
8.950
9.100
122,096
+0.05(+0.55%)
Jan 20, 2017
9.000
9.200
8.950
9.050
62,946
+0.10(+1.12%)
Jan 19, 2017
9.200
9.200
8.850
8.950
69,905
-0.20(-2.19%)
Jan 18, 2017
9.150
9.200
9.000
9.150
144,407
-0.05(-0.54%)
Jan 17, 2017
9.350
9.450
9.100
9.200
68,165
-0.10(-1.08%)
Jan 13, 2017
9.300
9.300
9.300
0
+0.30(+3.33%)
Jan 12, 2017
9.200
9.200
8.900
9.000
58,009
-0.20(-2.17%)
Jan 11, 2017
9.050
9.250
8.850
9.200
78,734
+0.15(+1.66%)
Jan 10, 2017
9.000
9.100
8.750
9.050
110,744
+0.00(+0.00%)
Jan 09, 2017
9.350
9.400
8.860
9.050
86,266
-0.35(-3.72%)
Jan 06, 2017
9.550
9.550
9.205
9.400
77,682
-0.05(-0.53%)
Jan 05, 2017
9.600
9.600
9.400
9.450
45,090
-0.15(-1.56%)
Jan 04, 2017
9.450
9.650
9.450
9.600
127,172
+0.10(+1.05%)
Jan 03, 2017
10.10
10.20
9.450
9.500
222,988
-0.50(-5.00%)
Dec 30, 2016
10.00
10.00
10.00
0
+0.20(+2.04%)
Dec 29, 2016
10.10
10.15
9.650
9.800
58,746
-0.30(-2.97%)
Dec 28, 2016
9.800
10.20
9.525
10.10
129,994
+0.25(+2.54%)
Dec 27, 2016
10.10
10.20
9.655
9.850
108,148
-0.20(-1.99%)
Dec 23, 2016
10.05
10.05
10.05
0
+0.05(+0.50%)
Dec 22, 2016
10.00
10.15
9.850
10.00
55,005
+0.05(+0.50%)
Dec 21, 2016
10.00
10.15
9.950
9.950
106,564
-0.10(-1.00%)
Dec 20, 2016
9.850
10.16
9.750
10.05
170,127
+0.20(+2.03%)
Dec 19, 2016
9.700
9.900
9.700
9.850
124,823
+0.20(+2.07%)
Dec 16, 2016
9.650
9.750
9.450
9.650
295,730
+0.10(+1.05%)
Dec 15, 2016
8.850
9.600
8.705
9.550
302,144
+0.65(+7.30%)
Dec 14, 2016
9.050
9.109
8.836
8.900
96,137
-0.20(-2.20%)
Dec 13, 2016
9.100
9.350
9.050
9.100
128,463
-0.20(-2.15%)
Dec 12, 2016
9.250
9.600
9.050
9.300
140,190
+0.10(+1.09%)
Dec 09, 2016
9.400
9.500
9.100
9.200
160,410
-0.15(-1.60%)
Dec 08, 2016
9.450
9.450
9.175
9.350
181,101
+0.00(+0.00%)
Dec 07, 2016
9.250
9.400
9.110
9.350
128,082
+0.10(+1.08%)
Dec 06, 2016
9.250
9.400
9.010
9.250
136,472
-0.15(-1.60%)
Dec 05, 2016
9.450
9.700
9.350
9.400
138,748
+0.10(+1.08%)
Dec 02, 2016
9.450
9.650
9.205
9.300
460,712
-0.05(-0.53%)
Dec 01, 2016
8.500
9.500
8.500
9.350
475,828
+0.90(+10.65%)
Nov 30, 2016
8.400
8.750
8.250
8.450
284,652
+0.40(+4.97%)
Nov 29, 2016
8.150
8.200
7.700
8.050
153,872
-0.20(-2.42%)
Nov 28, 2016
8.500
8.535
8.250
8.250
109,241
-0.15(-1.79%)
Nov 25, 2016
8.500
8.600
8.300
8.400
76,976
-0.05(-0.59%)
Nov 23, 2016
8.450
8.450
8.450
0
+0.15(+1.81%)
Nov 22, 2016
8.200
8.600
8.050
8.300
183,503
-0.25(-2.92%)
Nov 21, 2016
8.150
8.750
8.150
8.550
521,409
+0.30(+3.64%)
Nov 18, 2016
8.250
8.350
8.000
8.250
126,917
+0.00(+0.00%)
Nov 17, 2016
8.200
8.300
8.050
8.250
106,954
+0.15(+1.85%)
Nov 16, 2016
8.400
8.400
7.950
8.100
157,282
-0.30(-3.57%)
Nov 15, 2016
8.150
8.500
8.150
8.400
239,028
+0.30(+3.70%)
Nov 14, 2016
8.500
8.550
7.950
8.100
352,253
-0.30(-3.57%)
Nov 11, 2016
7.850
8.400
7.600
8.400
310,660
+0.65(+8.39%)
Nov 10, 2016
7.800
7.900
7.550
7.750
170,397
-0.05(-0.64%)
Nov 09, 2016
7.700
8.000
7.700
7.800
231,819
+0.10(+1.30%)
Nov 08, 2016
7.550
7.800
7.400
7.700
266,733
+0.25(+3.36%)
Nov 07, 2016
7.150
7.450
7.100
7.450
180,815
+0.20(+2.76%)
Nov 04, 2016
7.150
7.450
7.150
7.250
77,773
+0.00(+0.00%)
Nov 03, 2016
7.300
7.300
7.050
7.250
117,856
+0.00(+0.00%)
Nov 02, 2016
7.200
7.450
7.150
7.250
94,530
-0.10(-1.36%)
Nov 01, 2016
7.650
8.000
7.200
7.350
154,019
-0.35(-4.55%)
Oct 31, 2016
7.450
7.750
7.000
7.700
500,190
+0.12(+1.58%)
Oct 28, 2016
7.750
7.750
7.400
7.580
128,899
-0.12(-1.56%)
Oct 27, 2016
7.690
7.750
7.620
7.700
113,839
+0.03(+0.39%)
Oct 26, 2016
7.700
7.830
7.540
7.670
157,998
-0.13(-1.67%)
Oct 25, 2016
7.990
7.990
7.610
7.800
332,156
-0.09(-1.14%)
Oct 24, 2016
7.860
8.060
7.700
7.890
387,738
+0.17(+2.20%)
Oct 21, 2016
7.650
7.875
7.590
7.720
326,505
-0.03(-0.39%)
Oct 20, 2016
7.500
7.770
7.170
7.750
277,509
-0.02(-0.26%)
Oct 19, 2016
7.660
7.950
7.550
7.770
218,289
+0.12(+1.57%)
Oct 18, 2016
7.640
7.770
7.550
7.650
236,657
+0.12(+1.59%)
Oct 17, 2016
7.500
7.600
7.010
7.530
245,525
+0.03(+0.40%)
Oct 14, 2016
7.600
7.800
7.460
7.500
144,358
-0.14(-1.83%)
Oct 13, 2016
8.310
8.310
7.600
7.640
218,326
-0.19(-2.43%)
Oct 12, 2016
7.650
8.140
7.400
7.830
392,537
+0.23(+3.03%)
Oct 11, 2016
8.280
8.290
7.390
7.600
217,471
-0.34(-4.28%)
Oct 10, 2016
7.750
8.480
7.500
7.940
391,452
+0.54(+7.30%)
Oct 07, 2016
7.190
7.600
7.190
7.400
242,358
+0.17(+2.35%)
Oct 06, 2016
7.580
7.670
7.150
7.230
232,094
-0.33(-4.37%)
Oct 05, 2016
6.950
7.770
6.900
7.560
259,690
+0.73(+10.69%)
Oct 04, 2016
6.700
6.900
6.573
6.830
139,616
+0.24(+3.64%)
Oct 03, 2016
6.440
6.720
6.350
6.590
290,347
+0.31(+4.94%)
Sep 30, 2016
6.290
6.450
6.250
6.280
263,712
+0.06(+0.96%)
Sep 29, 2016
6.200
6.500
6.140
6.220
314,255
+0.07(+1.14%)
Sep 28, 2016
6.240
6.280
5.980
6.150
222,719
-0.05(-0.81%)
Sep 27, 2016
6.510
6.550
6.200
6.200
121,039
-0.42(-6.34%)
Sep 26, 2016
6.650
6.850
6.570
6.620
130,592
+0.03(+0.46%)
Sep 23, 2016
6.580
6.816
6.440
6.590
223,977
+0.04(+0.61%)
Sep 22, 2016
6.350
6.580
6.310
6.550
85,932
+0.25(+3.97%)
Sep 21, 2016
6.200
6.370
6.190
6.300
114,374
+0.11(+1.78%)
Sep 20, 2016
5.990
6.240
5.900
6.190
91,328
+0.19(+3.17%)
Sep 19, 2016
6.000
6.040
5.910
6.000
70,403
+0.06(+1.01%)
Sep 16, 2016
6.020
6.020
5.870
5.940
136,632
-0.01(-0.17%)
Sep 15, 2016
5.880
5.970
5.850
5.950
359,434
+0.12(+2.06%)
Sep 14, 2016
5.930
5.930
5.790
5.830
72,192
-0.05(-0.85%)
Sep 13, 2016
5.910
5.960
5.830
5.880
65,541
-0.12(-2.00%)
Sep 12, 2016
5.900
6.020
5.900
6.000
56,971
+0.10(+1.69%)
Sep 09, 2016
6.090
6.100
5.900
5.900
79,389
-0.26(-4.22%)
Sep 08, 2016
6.100
6.200
5.790
6.160
70,412
+0.28(+4.76%)
Sep 07, 2016
5.830
6.130
5.830
5.880
79,701
+0.09(+1.55%)
Sep 06, 2016
5.670
6.000
5.670
5.790
53,773
+0.04(+0.70%)
Sep 02, 2016
5.750
5.750
5.750
5.750
16,100
+0.00(+0.00%)
Sep 01, 2016
5.670
5.750
5.590
5.750
23,831
+0.08(+1.41%)
Aug 31, 2016
5.710
5.740
5.650
5.670
24,000
-0.05(-0.87%)
Aug 30, 2016
5.750
5.855
5.600
5.720
30,350
-0.07(-1.21%)
Aug 29, 2016
5.850
5.870
5.740
5.790
20,796
-0.06(-1.03%)
Aug 26, 2016
5.810
5.880
5.810
5.850
20,884
+0.03(+0.52%)
Aug 25, 2016
5.746
5.840
5.730
5.820
30,864
+0.05(+0.87%)
Aug 24, 2016
5.680
5.800
5.680
5.770
47,032
+0.04(+0.70%)
Aug 23, 2016
5.650
5.750
5.630
5.730
39,745
+0.10(+1.78%)
Aug 22, 2016
5.600
5.660
5.410
5.630
39,108
+0.02(+0.36%)
Aug 19, 2016
5.570
5.650
5.570
5.610
31,535
+0.01(+0.18%)
Aug 18, 2016
5.410
5.640
5.400
5.600
39,286
+0.17(+3.13%)
Aug 17, 2016
5.390
5.500
5.340
5.430
22,822
-0.01(-0.18%)
Aug 16, 2016
5.480
5.500
5.370
5.440
28,224
-0.06(-1.09%)
Aug 15, 2016
5.460
5.580
5.430
5.500
34,730
+0.13(+2.42%)
Aug 12, 2016
5.320
5.390
5.210
5.370
29,008
+0.05(+0.94%)
Aug 11, 2016
5.310
5.420
5.260
5.320
55,407
+0.04(+0.76%)
Aug 10, 2016
5.410
5.430
5.250
5.280
34,880
-0.12(-2.22%)
Aug 09, 2016
5.460
5.460
5.350
5.400
28,218
-0.08(-1.46%)
Aug 08, 2016
5.330
5.560
5.330
5.480
39,082
+0.09(+1.67%)
Aug 05, 2016
5.270
5.430
5.160
5.390
26,775
+0.15(+2.86%)
Aug 04, 2016
5.230
5.380
5.210
5.240
23,204
-0.01(-0.19%)
Aug 03, 2016
5.150
5.270
5.116
5.250
22,407
+0.09(+1.74%)
Aug 02, 2016
5.300
5.400
5.130
5.160
32,021
-0.09(-1.71%)
Aug 01, 2016
5.410
5.490
5.250
5.250
43,228
-0.20(-3.67%)
Jul 29, 2016
5.250
5.450
5.250
5.450
36,685
+0.11(+2.06%)
Jul 28, 2016
5.310
5.410
5.270
5.340
12,316
-0.01(-0.19%)
Jul 27, 2016
5.470
5.570
5.290
5.350
20,351
-0.12(-2.19%)
Jul 26, 2016
5.420
5.510
5.400
5.470
13,435
+0.11(+2.05%)
Jul 25, 2016
5.500
5.500
5.340
5.360
25,997
-0.19(-3.42%)
Jul 22, 2016
5.620
5.650
5.500
5.550
122,326
-0.07(-1.25%)
Jul 21, 2016
5.690
5.750
5.570
5.620
31,983
-0.10(-1.75%)
Jul 20, 2016
5.660
5.750
5.660
5.720
31,610
+0.03(+0.53%)
Jul 19, 2016
5.760
5.760
5.660
5.690
21,235
-0.05(-0.87%)
Jul 18, 2016
5.740
5.750
5.708
5.740
16,257
-0.01(-0.17%)
Jul 15, 2016
5.800
5.800
5.710
5.750
48,185
+0.00(+0.00%)
Jul 14, 2016
5.750
5.750
5.660
5.750
25,547
+0.05(+0.88%)
Jul 13, 2016
5.710
5.730
5.550
5.700
59,134
-0.01(-0.18%)
Jul 12, 2016
5.690
5.760
5.680
5.710
105,571
+0.10(+1.78%)
Jul 11, 2016
5.720
5.730
5.571
5.610
77,826
-0.10(-1.75%)
Jul 08, 2016
5.530
5.740
5.450
5.710
49,827
+0.26(+4.77%)
Jul 07, 2016
5.560
5.600
5.360
5.450
29,422
-0.07(-1.27%)
Jul 06, 2016
5.220
5.560
5.220
5.520
133,561
+0.12(+2.22%)
Jul 05, 2016
5.490
5.490
5.320
5.400
26,928
-0.20(-3.57%)
Jul 01, 2016
5.490
5.600
5.600
5.600
46,700
+0.13(+2.38%)
Jun 30, 2016
5.800
5.840
5.430
5.470
89,653
-0.27(-4.70%)
Jun 29, 2016
5.800
5.940
5.710
5.740
139,196
+0.16(+2.87%)
Jun 28, 2016
5.560
5.580
5.390
5.580
81,228
+0.14(+2.57%)
Jun 27, 2016
5.570
5.570
5.250
5.440
84,768
-0.20(-3.55%)
Jun 24, 2016
5.600
5.690
5.400
5.640
83,058
-0.14(-2.42%)
Jun 23, 2016
5.550
5.800
5.550
5.780
28,893
+0.25(+4.52%)
Jun 22, 2016
5.560
5.580
5.420
5.530
33,187
+0.04(+0.73%)
Jun 21, 2016
5.430
5.550
5.400
5.490
14,839
-0.02(-0.36%)
Jun 20, 2016
5.490
5.580
5.450
5.510
26,863
+0.03(+0.55%)
Jun 17, 2016
5.240
5.630
5.240
5.480
135,893
+0.28(+5.38%)
Jun 16, 2016
5.300
5.300
5.070
5.200
50,429
-0.17(-3.17%)
Jun 15, 2016
5.390
5.460
5.310
5.370
20,188
-0.03(-0.56%)
Jun 14, 2016
5.500
5.630
5.330
5.400
22,329
-0.10(-1.82%)
Jun 13, 2016
5.400
5.580
5.400
5.500
26,640
+0.00(+0.00%)
Jun 10, 2016
5.720
5.850
5.450
5.500
31,918
-0.27(-4.68%)
Jun 09, 2016
5.770
5.840
5.720
5.770
20,779
-0.07(-1.20%)
Jun 08, 2016
5.710
5.860
5.630
5.840
45,205
+0.12(+2.10%)
Jun 07, 2016
5.630
5.790
5.630
5.720
28,599
+0.06(+1.06%)
Jun 06, 2016
5.580
5.720
5.520
5.660
33,878
+0.13(+2.35%)
Jun 03, 2016
5.600
5.720
5.450
5.530
39,009
-0.11(-1.95%)
Jun 02, 2016
5.610
5.677
5.530
5.640
28,152
-0.07(-1.23%)
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.