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
Senseonics Holdings
(NY:
SENS
)
0.4300
-0.0021 (-0.49%)
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
1.500
1.500
1.350
1.400
607,723
-0.10(-6.67%)
May 30, 2017
1.670
1.710
1.500
1.500
660,931
-0.16(-9.64%)
May 26, 2017
1.440
1.770
1.440
1.660
1,263,318
+0.25(+17.73%)
May 25, 2017
1.350
1.410
1.340
1.410
480,985
+0.06(+4.44%)
May 24, 2017
1.370
1.370
1.340
1.350
315,055
-0.01(-0.74%)
May 23, 2017
1.410
1.410
1.260
1.360
600,030
-0.05(-3.55%)
May 22, 2017
1.400
1.410
1.390
1.410
169,079
+0.01(+0.71%)
May 19, 2017
1.440
1.450
1.390
1.400
223,548
+0.01(+0.72%)
May 18, 2017
1.380
1.400
1.380
1.390
325,000
+0.00(+0.00%)
May 17, 2017
1.380
1.530
1.370
1.390
451,781
+0.00(+0.00%)
May 16, 2017
1.440
1.500
1.390
1.390
629,455
-0.04(-2.80%)
May 15, 2017
1.470
1.490
1.400
1.430
1,086,363
-0.03(-2.05%)
May 12, 2017
1.520
1.520
1.450
1.460
212,649
-0.04(-2.67%)
May 11, 2017
1.490
1.540
1.450
1.500
163,779
+0.01(+0.67%)
May 10, 2017
1.530
1.550
1.460
1.490
93,357
+0.00(+0.00%)
May 09, 2017
1.510
1.518
1.450
1.490
119,966
-0.01(-0.67%)
May 08, 2017
1.560
1.620
1.450
1.500
169,649
-0.08(-5.06%)
May 05, 2017
1.750
1.750
1.570
1.580
220,880
-0.04(-2.47%)
May 04, 2017
1.640
1.655
1.600
1.620
95,542
-0.02(-1.22%)
May 03, 2017
1.660
1.690
1.640
1.640
67,825
-0.02(-1.20%)
May 02, 2017
1.660
1.680
1.650
1.660
99,882
-0.01(-0.60%)
May 01, 2017
1.680
1.705
1.670
1.670
63,805
-0.02(-1.18%)
Apr 28, 2017
1.680
1.690
1.650
1.690
105,428
+0.01(+0.60%)
Apr 27, 2017
1.710
1.715
1.680
1.680
75,146
-0.01(-0.59%)
Apr 26, 2017
1.700
1.720
1.690
1.690
73,505
-0.01(-0.59%)
Apr 25, 2017
1.710
1.740
1.700
1.700
93,190
+0.00(+0.00%)
Apr 24, 2017
1.710
1.731
1.660
1.700
104,461
+0.04(+2.41%)
Apr 21, 2017
1.710
1.760
1.620
1.660
189,755
-0.04(-2.35%)
Apr 20, 2017
1.720
1.720
1.680
1.700
68,259
+0.02(+1.19%)
Apr 19, 2017
1.670
1.720
1.670
1.680
67,374
+0.01(+0.60%)
Apr 18, 2017
1.640
1.700
1.640
1.670
60,480
+0.00(+0.00%)
Apr 17, 2017
1.680
1.700
1.630
1.670
81,936
+0.01(+0.60%)
Apr 13, 2017
1.630
1.680
1.620
1.660
135,339
+0.02(+1.22%)
Apr 12, 2017
1.680
1.739
1.610
1.640
126,923
-0.05(-2.96%)
Apr 11, 2017
1.690
1.770
1.660
1.690
141,062
+0.00(+0.00%)
Apr 10, 2017
1.680
1.710
1.660
1.690
95,560
+0.00(+0.00%)
Apr 07, 2017
1.790
1.820
1.690
1.690
289,046
-0.01(-0.59%)
Apr 06, 2017
1.580
1.730
1.560
1.700
416,462
+0.13(+8.28%)
Apr 05, 2017
1.630
1.720
1.560
1.570
312,434
-0.06(-3.68%)
Apr 04, 2017
1.750
1.750
1.580
1.630
454,500
-0.09(-5.23%)
Apr 03, 2017
1.790
1.840
1.720
1.720
94,227
-0.07(-3.91%)
Mar 31, 2017
1.780
1.830
1.730
1.790
157,906
+0.01(+0.56%)
Mar 30, 2017
1.840
1.860
1.691
1.780
526,544
-0.06(-3.26%)
Mar 29, 2017
1.840
1.910
1.790
1.840
335,658
-0.02(-1.08%)
Mar 28, 2017
1.870
2.000
1.840
1.860
284,694
-0.03(-1.59%)
Mar 27, 2017
1.890
1.910
1.850
1.890
171,558
+0.02(+1.07%)
Mar 24, 2017
1.830
1.880
1.830
1.870
69,325
+0.02(+1.08%)
Mar 23, 2017
1.900
1.900
1.830
1.850
178,382
+0.02(+1.09%)
Mar 22, 2017
1.810
1.850
1.780
1.830
189,269
+0.01(+0.55%)
Mar 21, 2017
1.930
1.930
1.820
1.820
185,604
-0.09(-4.71%)
Mar 20, 2017
1.940
1.960
1.910
1.910
99,817
-0.04(-2.05%)
Mar 17, 2017
2.000
2.010
1.900
1.950
427,900
-0.06(-2.99%)
Mar 16, 2017
2.100
2.110
1.970
2.010
359,980
-0.09(-4.29%)
Mar 15, 2017
1.970
2.110
1.970
2.100
432,081
+0.13(+6.60%)
Mar 14, 2017
1.990
1.990
1.900
1.970
212,495
-0.03(-1.50%)
Mar 13, 2017
2.060
1.960
2.000
199,748
+0.00(+0.00%)
Mar 10, 2017
2.020
2.060
2.000
2.000
116,358
-0.01(-0.50%)
Mar 09, 2017
2.020
2.040
1.980
2.010
104,913
-0.02(-0.99%)
Mar 08, 2017
2.070
2.110
1.990
2.030
311,575
-0.02(-0.98%)
Mar 07, 2017
2.310
2.320
2.030
2.050
178,529
-0.24(-10.48%)
Mar 06, 2017
2.310
2.340
2.230
2.290
52,859
-0.02(-0.87%)
Mar 03, 2017
2.230
2.320
2.150
2.310
341,407
+0.07(+3.12%)
Mar 02, 2017
2.330
2.330
2.190
2.240
287,175
-0.07(-3.03%)
Mar 01, 2017
2.410
2.410
2.250
2.310
175,814
-0.04(-1.70%)
Feb 28, 2017
2.430
2.480
2.330
2.350
135,349
-0.10(-4.08%)
Feb 27, 2017
2.260
2.450
2.250
2.450
226,569
+0.13(+5.60%)
Feb 24, 2017
2.300
2.550
2.300
2.320
154,443
+0.00(+0.00%)
Feb 23, 2017
2.280
2.350
2.200
2.320
357,994
+0.00(+0.00%)
Feb 22, 2017
2.440
2.440
2.280
2.320
121,088
-0.09(-3.73%)
Feb 21, 2017
2.600
2.600
2.300
2.410
110,420
-0.10(-3.98%)
Feb 17, 2017
2.510
2.510
2.510
0
-0.14(-5.28%)
Feb 16, 2017
2.760
2.780
2.650
2.650
84,316
-0.12(-4.33%)
Feb 15, 2017
2.780
2.820
2.750
2.770
29,482
-0.03(-1.07%)
Feb 14, 2017
2.800
2.840
2.790
2.800
47,126
+0.00(+0.00%)
Feb 13, 2017
2.810
2.820
2.780
2.800
36,359
+0.01(+0.36%)
Feb 10, 2017
2.780
2.820
2.760
2.790
32,945
-0.02(-0.71%)
Feb 09, 2017
2.760
2.840
2.750
2.810
30,642
+0.05(+1.81%)
Feb 08, 2017
2.770
2.800
2.750
2.760
35,656
-0.03(-1.08%)
Feb 07, 2017
2.800
2.840
2.780
2.790
34,654
+0.02(+0.72%)
Feb 06, 2017
2.750
2.810
2.750
2.770
43,794
+0.00(+0.00%)
Feb 03, 2017
2.840
2.880
2.760
2.770
43,415
-0.04(-1.42%)
Feb 02, 2017
2.810
2.850
2.790
2.810
73,441
+0.02(+0.72%)
Feb 01, 2017
2.810
2.810
2.790
2.790
49,728
+0.01(+0.36%)
Jan 31, 2017
2.690
2.800
2.680
2.780
73,873
+0.08(+2.96%)
Jan 30, 2017
2.700
2.710
2.660
2.700
44,715
+0.03(+1.12%)
Jan 27, 2017
2.700
2.710
2.670
2.670
25,284
-0.01(-0.37%)
Jan 26, 2017
2.750
2.750
2.660
2.680
27,099
-0.02(-0.74%)
Jan 25, 2017
2.730
2.750
2.690
2.700
34,584
-0.01(-0.37%)
Jan 24, 2017
2.670
2.770
2.630
2.710
44,673
+0.06(+2.26%)
Jan 23, 2017
2.720
2.770
2.650
2.650
23,454
-0.08(-2.93%)
Jan 20, 2017
2.710
2.760
2.710
2.730
44,075
-0.03(-1.09%)
Jan 19, 2017
2.730
2.790
2.720
2.760
30,193
+0.01(+0.36%)
Jan 18, 2017
2.750
2.750
2.710
2.750
30,988
+0.01(+0.36%)
Jan 17, 2017
2.700
2.780
2.680
2.740
91,708
+0.01(+0.37%)
Jan 13, 2017
2.730
2.730
2.730
0
+0.21(+8.33%)
Jan 12, 2017
2.560
2.582
2.460
2.520
116,684
-0.05(-1.95%)
Jan 11, 2017
2.600
2.650
2.510
2.570
129,220
-0.05(-1.91%)
Jan 10, 2017
2.740
2.770
2.600
2.620
128,138
-0.08(-2.96%)
Jan 09, 2017
2.820
2.835
2.680
2.700
206,736
-0.14(-4.93%)
Jan 06, 2017
2.830
2.920
2.740
2.840
159,651
+0.16(+5.97%)
Jan 05, 2017
2.720
2.730
2.610
2.680
257,933
-0.03(-1.11%)
Jan 04, 2017
2.760
2.780
2.700
2.710
72,679
-0.02(-0.73%)
Jan 03, 2017
2.700
2.900
2.660
2.730
437,392
+0.06(+2.25%)
Dec 30, 2016
2.670
2.670
2.670
0
+0.02(+0.75%)
Dec 29, 2016
2.650
2.690
2.630
2.650
21,952
+0.01(+0.38%)
Dec 28, 2016
2.720
2.720
2.640
2.640
30,799
-0.08(-2.94%)
Dec 27, 2016
2.820
2.830
2.710
2.720
48,776
-0.11(-3.89%)
Dec 23, 2016
2.830
2.830
2.830
0
+0.00(+0.00%)
Dec 22, 2016
2.950
2.950
2.810
2.830
60,799
-0.04(-1.39%)
Dec 21, 2016
2.750
2.880
2.750
2.870
81,598
+0.02(+0.70%)
Dec 20, 2016
2.760
2.850
2.750
2.850
62,115
+0.10(+3.64%)
Dec 19, 2016
2.750
2.850
2.700
2.750
39,076
+0.04(+1.48%)
Dec 16, 2016
2.820
2.840
2.640
2.710
248,674
-0.09(-3.21%)
Dec 15, 2016
2.920
2.940
2.770
2.800
90,623
-0.11(-3.78%)
Dec 14, 2016
2.930
2.980
2.870
2.910
96,692
-0.05(-1.69%)
Dec 13, 2016
3.080
3.150
2.940
2.960
84,923
-0.13(-4.21%)
Dec 12, 2016
3.240
3.334
3.090
3.090
110,140
-0.18(-5.50%)
Dec 09, 2016
3.240
3.329
3.165
3.270
110,097
+0.06(+1.87%)
Dec 08, 2016
3.230
3.230
3.170
3.210
109,190
+0.00(+0.00%)
Dec 07, 2016
3.200
3.260
3.140
3.210
86,679
+0.01(+0.31%)
Dec 06, 2016
3.220
3.270
3.130
3.200
154,501
+0.06(+1.91%)
Dec 05, 2016
2.930
3.140
2.930
3.140
92,732
+0.21(+7.17%)
Dec 02, 2016
2.920
2.940
2.850
2.930
54,726
+0.11(+3.90%)
Dec 01, 2016
2.870
2.910
2.820
2.820
37,263
-0.04(-1.40%)
Nov 30, 2016
2.890
2.910
2.850
2.860
85,007
+0.00(+0.00%)
Nov 29, 2016
2.900
2.920
2.845
2.860
63,062
+0.00(+0.00%)
Nov 28, 2016
2.970
2.970
2.830
2.860
58,836
-0.05(-1.72%)
Nov 25, 2016
2.917
2.920
2.810
2.910
66,135
+0.01(+0.34%)
Nov 23, 2016
2.900
2.900
2.900
0
+0.08(+2.84%)
Nov 22, 2016
2.680
2.840
2.640
2.820
164,607
+0.17(+6.42%)
Nov 21, 2016
2.450
2.650
2.440
2.650
130,350
+0.20(+8.16%)
Nov 18, 2016
2.460
2.530
2.400
2.450
103,331
+0.01(+0.41%)
Nov 17, 2016
2.460
2.549
2.400
2.440
82,792
+0.00(+0.00%)
Nov 16, 2016
2.250
2.500
2.220
2.440
117,742
+0.21(+9.42%)
Nov 15, 2016
2.180
2.250
2.180
2.230
68,551
+0.04(+1.83%)
Nov 14, 2016
2.300
2.300
2.170
2.190
154,811
-0.03(-1.35%)
Nov 11, 2016
2.370
2.370
2.170
2.220
503,427
-0.11(-4.72%)
Nov 10, 2016
2.420
2.460
2.320
2.330
129,783
-0.14(-5.67%)
Nov 09, 2016
2.370
2.470
2.370
2.470
101,150
+0.07(+2.92%)
Nov 08, 2016
2.400
2.410
2.370
2.400
112,851
-0.02(-0.83%)
Nov 07, 2016
2.500
2.510
2.400
2.420
162,890
+0.02(+0.83%)
Nov 04, 2016
2.460
2.480
2.400
2.400
92,730
-0.09(-3.61%)
Nov 03, 2016
2.420
2.520
2.400
2.490
94,687
+0.07(+2.89%)
Nov 02, 2016
2.460
2.480
2.360
2.420
122,260
+0.01(+0.41%)
Nov 01, 2016
2.340
2.450
2.340
2.410
215,570
+0.07(+2.99%)
Oct 31, 2016
2.400
2.455
2.290
2.340
121,667
-0.04(-1.68%)
Oct 28, 2016
2.450
2.520
2.330
2.380
191,574
+0.02(+0.85%)
Oct 27, 2016
2.620
2.620
2.225
2.360
2,905,565
-0.24(-9.23%)
Oct 26, 2016
2.760
2.850
2.600
2.600
147,151
-0.16(-5.80%)
Oct 25, 2016
2.840
2.850
2.700
2.760
57,210
-0.01(-0.36%)
Oct 24, 2016
3.040
3.040
2.690
2.770
283,235
-0.24(-7.97%)
Oct 21, 2016
3.050
3.210
2.990
3.010
34,357
-0.06(-1.95%)
Oct 20, 2016
3.192
3.250
3.050
3.070
40,240
-0.08(-2.54%)
Oct 19, 2016
3.250
3.330
3.130
3.150
38,750
-0.08(-2.48%)
Oct 18, 2016
3.398
3.420
3.200
3.230
40,913
-0.12(-3.58%)
Oct 17, 2016
3.430
3.440
3.350
3.350
7,605
-0.04(-1.18%)
Oct 14, 2016
3.390
3.660
3.360
3.390
25,179
+0.04(+1.19%)
Oct 13, 2016
3.300
3.470
3.210
3.350
44,205
+0.14(+4.36%)
Oct 12, 2016
3.260
3.350
3.210
3.210
10,321
-0.06(-1.83%)
Oct 11, 2016
3.320
3.380
3.260
3.270
21,704
-0.09(-2.68%)
Oct 10, 2016
3.430
3.470
3.260
3.360
50,085
-0.03(-0.88%)
Oct 07, 2016
3.500
3.549
3.370
3.390
38,989
-0.16(-4.51%)
Oct 06, 2016
3.720
3.760
3.530
3.550
30,418
-0.21(-5.59%)
Oct 05, 2016
3.752
3.850
3.730
3.760
24,719
+0.03(+0.80%)
Oct 04, 2016
3.800
3.800
3.700
3.730
18,796
-0.08(-2.10%)
Oct 03, 2016
3.880
3.900
3.770
3.810
27,297
-0.09(-2.31%)
Sep 30, 2016
3.910
3.943
3.800
3.900
32,199
+0.01(+0.26%)
Sep 29, 2016
3.800
3.950
3.750
3.890
48,691
+0.10(+2.64%)
Sep 28, 2016
3.980
3.990
3.770
3.790
93,397
-0.17(-4.29%)
Sep 27, 2016
3.960
4.050
3.930
3.960
113,207
+0.04(+1.02%)
Sep 26, 2016
3.920
4.000
3.920
3.920
176,731
-0.05(-1.26%)
Sep 23, 2016
4.000
4.000
3.960
3.970
90,591
-0.01(-0.25%)
Sep 22, 2016
4.000
4.010
3.960
3.980
76,060
+0.02(+0.51%)
Sep 21, 2016
3.960
4.020
3.920
3.960
91,180
-0.02(-0.50%)
Sep 20, 2016
4.000
4.050
3.920
3.980
169,837
-0.02(-0.50%)
Sep 19, 2016
3.970
4.030
3.900
4.000
29,606
+0.02(+0.50%)
Sep 16, 2016
4.010
4.030
3.920
3.980
391,223
-0.02(-0.50%)
Sep 15, 2016
3.840
4.040
3.840
4.000
62,792
+0.04(+1.01%)
Sep 14, 2016
3.960
3.990
3.940
3.960
35,647
+0.00(+0.00%)
Sep 13, 2016
4.010
4.050
3.950
3.960
64,417
-0.04(-1.00%)
Sep 12, 2016
3.990
4.040
3.900
4.000
99,502
+0.14(+3.63%)
Sep 09, 2016
3.920
3.980
3.860
3.860
64,076
-0.04(-1.03%)
Sep 08, 2016
4.100
4.100
3.890
3.900
582,213
-0.14(-3.47%)
Sep 07, 2016
4.040
4.050
4.016
4.040
88,898
-0.01(-0.25%)
Sep 06, 2016
3.950
4.050
3.940
4.050
121,996
+0.15(+3.85%)
Sep 02, 2016
3.960
3.900
3.900
3.900
15,100
-0.02(-0.51%)
Sep 01, 2016
4.030
4.040
3.790
3.920
66,021
-0.08(-2.00%)
Aug 31, 2016
4.000
4.040
3.930
4.000
28,805
+0.00(+0.00%)
Aug 30, 2016
4.000
4.040
3.920
4.000
11,191
-0.04(-0.99%)
Aug 29, 2016
4.020
4.050
3.960
4.040
54,421
+0.06(+1.51%)
Aug 26, 2016
4.030
4.050
3.950
3.980
12,883
+0.00(+0.00%)
Aug 25, 2016
4.020
4.040
3.930
3.980
18,281
-0.02(-0.50%)
Aug 24, 2016
4.030
4.050
4.000
4.000
30,395
-0.07(-1.72%)
Aug 23, 2016
4.060
4.070
4.020
4.070
35,427
+0.01(+0.25%)
Aug 22, 2016
3.990
4.060
3.990
4.060
38,825
+0.09(+2.27%)
Aug 19, 2016
4.020
4.050
3.920
3.970
49,274
-0.06(-1.49%)
Aug 18, 2016
4.100
4.100
3.994
4.030
15,510
+0.00(+0.00%)
Aug 17, 2016
3.990
4.060
3.900
4.030
43,508
+0.07(+1.77%)
Aug 16, 2016
3.950
4.040
3.859
3.960
33,826
-0.04(-1.00%)
Aug 15, 2016
4.080
4.080
3.790
4.000
94,341
-0.04(-0.99%)
Aug 12, 2016
4.100
4.100
3.980
4.040
85,968
-0.03(-0.74%)
Aug 11, 2016
4.120
4.120
3.963
4.070
500,707
+0.01(+0.25%)
Aug 10, 2016
3.300
4.240
3.300
4.060
691,782
+1.06(+35.33%)
Aug 09, 2016
3.150
3.260
3.000
3.000
115,486
-0.10(-3.23%)
Aug 08, 2016
3.170
3.270
3.100
3.100
125,518
-0.09(-2.82%)
Aug 05, 2016
3.180
3.360
3.150
3.190
105,725
+0.04(+1.27%)
Aug 04, 2016
3.180
3.220
3.150
3.150
32,000
-0.02(-0.63%)
Aug 03, 2016
3.000
3.180
3.000
3.170
80,018
+0.17(+5.67%)
Aug 02, 2016
3.070
3.150
3.000
3.000
146,520
-0.12(-3.85%)
Aug 01, 2016
3.320
3.320
3.100
3.120
113,851
-0.20(-6.02%)
Jul 29, 2016
3.400
3.445
3.270
3.320
34,590
-0.10(-2.92%)
Jul 28, 2016
3.310
3.460
3.310
3.420
33,816
+0.06(+1.79%)
Jul 27, 2016
3.220
3.370
3.220
3.360
80,636
+0.10(+3.07%)
Jul 26, 2016
3.290
3.300
3.200
3.260
49,261
-0.05(-1.51%)
Jul 25, 2016
3.470
3.620
3.290
3.310
102,238
-0.23(-6.50%)
Jul 22, 2016
3.600
3.600
3.510
3.540
36,416
-0.02(-0.56%)
Jul 21, 2016
3.620
3.640
3.550
3.560
33,238
-0.06(-1.66%)
Jul 20, 2016
3.620
3.640
3.595
3.620
57,814
-0.01(-0.28%)
Jul 19, 2016
3.600
3.700
3.510
3.630
59,558
-0.01(-0.27%)
Jul 18, 2016
3.760
3.790
3.620
3.640
60,906
-0.14(-3.70%)
Jul 15, 2016
3.800
3.830
3.750
3.780
32,707
-0.02(-0.53%)
Jul 14, 2016
3.850
3.890
3.760
3.800
87,272
-0.01(-0.26%)
Jul 13, 2016
3.890
3.890
3.750
3.810
52,931
-0.05(-1.30%)
Jul 12, 2016
3.780
3.890
3.780
3.860
88,739
+0.08(+2.12%)
Jul 11, 2016
3.670
3.900
3.670
3.780
57,132
+0.11(+3.00%)
Jul 08, 2016
3.880
3.890
3.500
3.670
804,661
-0.21(-5.41%)
Jul 07, 2016
3.950
3.950
3.860
3.880
72,772
-0.07(-1.77%)
Jul 06, 2016
3.950
3.950
3.910
3.950
64,833
+0.00(+0.00%)
Jul 05, 2016
3.980
3.980
3.870
3.950
62,060
+0.01(+0.25%)
Jul 01, 2016
3.870
3.940
3.940
3.940
83,100
+0.01(+0.25%)
Jun 30, 2016
3.920
3.930
3.860
3.930
76,504
+0.01(+0.26%)
Jun 29, 2016
3.900
3.920
3.875
3.920
67,668
+0.00(+0.00%)
Jun 28, 2016
3.820
3.940
3.730
3.920
168,625
+0.10(+2.62%)
Jun 27, 2016
3.800
3.830
3.620
3.820
91,189
+0.04(+1.06%)
Jun 24, 2016
3.650
3.860
3.620
3.780
2,366,531
-0.08(-2.07%)
Jun 23, 2016
3.860
3.880
3.810
3.860
182,121
+0.00(+0.00%)
Jun 22, 2016
3.850
3.865
3.830
3.860
124,263
+0.00(+0.00%)
Jun 21, 2016
3.850
3.880
3.800
3.860
86,270
-0.02(-0.52%)
Jun 20, 2016
3.800
3.880
3.770
3.880
65,481
+0.06(+1.57%)
Jun 17, 2016
3.890
3.890
3.680
3.820
615,294
-0.06(-1.55%)
Jun 16, 2016
3.810
3.880
3.810
3.880
115,867
+0.01(+0.26%)
Jun 15, 2016
3.890
3.890
3.845
3.870
109,042
+0.01(+0.26%)
Jun 14, 2016
3.740
3.860
3.740
3.860
93,181
+0.02(+0.52%)
Jun 13, 2016
3.740
3.860
3.730
3.840
201,136
+0.05(+1.32%)
Jun 10, 2016
3.930
3.930
3.740
3.790
41,299
-0.05(-1.30%)
Jun 09, 2016
4.050
4.050
3.800
3.840
28,161
-0.04(-1.03%)
Jun 08, 2016
3.770
3.880
3.770
3.880
16,615
+0.08(+2.11%)
Jun 07, 2016
3.870
3.900
3.700
3.800
461,683
-0.10(-2.56%)
Jun 06, 2016
3.840
3.900
3.840
3.900
56,243
+0.06(+1.56%)
Jun 03, 2016
3.810
3.860
3.810
3.840
32,169
-0.12(-3.03%)
Jun 02, 2016
3.860
3.960
3.830
3.960
30,191
+0.08(+2.06%)
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.