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
Pearson Plc ADR
(NY:
PSO
)
12.13
+0.07 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2022
9.082
9.234
9.082
9.158
655,015
+0.08(+0.84%)
May 27, 2022
9.082
9.115
9.015
9.082
357,269
-0.10(-1.04%)
May 26, 2022
9.082
9.220
9.082
9.177
344,492
-0.02(-0.21%)
May 25, 2022
9.110
9.205
9.110
9.196
344,273
+0.00(+0.00%)
May 24, 2022
9.139
9.210
9.086
9.196
436,630
-0.01(-0.10%)
May 23, 2022
9.225
9.253
9.130
9.205
498,805
+0.09(+0.94%)
May 20, 2022
9.186
9.191
9.015
9.120
604,677
+0.11(+1.27%)
May 19, 2022
8.958
9.053
8.891
9.006
442,980
-0.01(-0.11%)
May 18, 2022
9.129
9.182
8.996
9.015
402,987
-0.10(-1.15%)
May 17, 2022
9.110
9.144
9.048
9.120
422,736
+0.20(+2.24%)
May 16, 2022
8.815
8.967
8.787
8.920
593,803
+0.19(+2.18%)
May 13, 2022
8.549
8.777
8.549
8.729
901,380
-0.10(-1.19%)
May 12, 2022
8.844
8.934
8.749
8.834
655,073
+0.06(+0.65%)
May 11, 2022
8.958
9.015
8.768
8.777
751,524
-0.18(-2.02%)
May 10, 2022
9.006
9.025
8.853
8.958
747,866
+0.02(+0.21%)
May 09, 2022
8.996
9.020
8.877
8.939
809,516
-0.13(-1.47%)
May 06, 2022
9.120
9.134
9.006
9.072
751,156
+0.04(+0.42%)
May 05, 2022
9.310
9.310
9.006
9.034
704,397
-0.52(-5.48%)
May 04, 2022
9.463
9.591
9.358
9.558
745,754
+0.16(+1.72%)
May 03, 2022
9.491
9.501
9.377
9.396
779,761
+0.21(+2.28%)
May 02, 2022
9.234
9.244
9.053
9.186
335,509
-0.04(-0.41%)
Apr 29, 2022
9.443
9.482
9.225
9.225
454,533
-0.07(-0.72%)
Apr 28, 2022
9.272
9.301
9.153
9.291
333,493
+0.03(+0.31%)
Apr 27, 2022
9.282
9.348
9.248
9.263
370,510
-0.07(-0.71%)
Apr 26, 2022
9.520
9.539
9.329
9.329
319,046
-0.35(-3.64%)
Apr 25, 2022
9.577
9.720
9.486
9.681
627,442
+0.15(+1.60%)
Apr 22, 2022
9.834
9.834
9.510
9.529
486,289
-0.16(-1.67%)
Apr 21, 2022
9.958
9.958
9.691
9.691
522,030
+0.10(+1.09%)
Apr 20, 2022
9.558
9.624
9.515
9.586
278,394
-0.01(-0.10%)
Apr 19, 2022
9.567
9.624
9.558
9.596
261,518
+0.08(+0.80%)
Apr 18, 2022
9.548
9.596
9.501
9.520
234,782
-0.10(-1.09%)
Apr 14, 2022
9.710
9.748
9.610
9.624
323,197
-0.17(-1.75%)
Apr 13, 2022
9.662
9.805
9.662
9.796
220,296
+0.12(+1.28%)
Apr 12, 2022
9.786
9.829
9.643
9.672
349,198
-0.08(-0.78%)
Apr 11, 2022
9.720
9.796
9.696
9.748
699,651
+0.21(+2.20%)
Apr 08, 2022
9.491
9.615
9.482
9.539
334,401
-0.11(-1.18%)
Apr 07, 2022
9.681
9.720
9.577
9.653
381,035
-0.07(-0.69%)
Apr 06, 2022
9.824
9.834
9.700
9.720
604,640
+0.08(+0.79%)
Apr 05, 2022
9.558
9.681
9.524
9.643
739,115
+0.10(+1.10%)
Apr 04, 2022
9.463
9.567
9.463
9.539
369,842
+0.08(+0.80%)
Apr 01, 2022
9.443
9.463
9.348
9.463
338,272
-0.03(-0.30%)
Mar 31, 2022
9.577
9.624
9.482
9.491
597,602
+0.11(+1.22%)
Mar 30, 2022
9.348
9.524
9.301
9.377
885,401
-0.59(-5.92%)
Mar 29, 2022
9.910
10.03
9.896
9.967
349,677
-0.04(-0.38%)
Mar 28, 2022
9.996
10.05
9.953
10.01
335,494
-0.02(-0.19%)
Mar 25, 2022
9.881
10.03
9.862
10.02
382,677
+0.22(+2.23%)
Mar 24, 2022
9.634
9.810
9.634
9.805
372,498
+0.16(+1.62%)
Mar 23, 2022
9.798
9.826
9.639
9.649
488,831
-0.27(-2.74%)
Mar 22, 2022
9.901
9.967
9.873
9.920
375,569
+0.04(+0.38%)
Mar 21, 2022
9.873
9.911
9.798
9.883
666,488
-0.23(-2.31%)
Mar 18, 2022
9.920
10.13
9.873
10.12
628,654
+0.00(+0.00%)
Mar 17, 2022
9.985
10.32
9.985
10.12
1,128,014
-0.23(-2.26%)
Mar 16, 2022
10.02
10.36
10.02
10.35
1,325,180
+0.11(+1.10%)
Mar 15, 2022
10.23
10.26
10.09
10.24
1,846,916
+0.85(+9.07%)
Mar 14, 2022
9.527
9.588
9.335
9.387
1,656,664
-0.19(-1.96%)
Mar 11, 2022
9.677
9.770
9.171
9.574
4,629,385
+1.44(+17.72%)
Mar 10, 2022
8.189
8.062
8.133
1,213,099
-0.05(-0.57%)
Mar 09, 2022
8.067
8.198
8.058
8.179
833,332
+0.43(+5.56%)
Mar 08, 2022
7.674
7.861
7.580
7.749
915,199
+0.10(+1.35%)
Mar 07, 2022
7.955
7.983
7.590
7.646
1,020,056
+0.00(+0.00%)
Mar 04, 2022
7.749
7.777
7.590
7.646
651,432
-0.30(-3.77%)
Mar 03, 2022
8.011
8.039
7.913
7.945
931,662
-0.28(-3.41%)
Mar 02, 2022
8.235
8.310
8.179
8.226
1,358,996
-0.13(-1.57%)
Mar 01, 2022
8.404
8.540
8.278
8.357
992,665
+0.08(+1.02%)
Feb 28, 2022
8.161
8.310
8.142
8.273
1,149,400
-0.46(-5.25%)
Feb 25, 2022
8.526
8.731
8.554
8.731
1,812,524
+0.99(+12.82%)
Feb 24, 2022
7.590
7.758
7.529
7.739
995,719
-0.30(-3.73%)
Feb 23, 2022
8.142
8.156
8.016
8.039
512,481
-0.04(-0.46%)
Feb 22, 2022
8.039
8.128
8.030
8.076
522,342
+0.01(+0.12%)
Feb 18, 2022
8.067
0
-0.04(-0.46%)
Feb 17, 2022
8.095
8.114
8.020
8.104
706,614
+0.01(+0.12%)
Feb 16, 2022
8.020
8.104
7.983
8.095
463,324
-0.05(-0.57%)
Feb 15, 2022
8.104
8.161
8.104
8.142
487,647
+0.09(+1.16%)
Feb 14, 2022
8.011
8.058
7.973
8.048
562,886
-0.12(-1.49%)
Feb 11, 2022
8.198
8.282
8.151
8.170
444,362
-0.08(-1.02%)
Feb 10, 2022
8.170
8.338
8.170
8.254
562,904
+0.19(+2.32%)
Feb 09, 2022
8.011
8.114
8.001
8.067
289,276
-0.01(-0.12%)
Feb 08, 2022
7.973
8.076
7.973
8.076
442,120
+0.13(+1.65%)
Feb 07, 2022
7.889
7.992
7.889
7.945
314,409
+0.07(+0.83%)
Feb 04, 2022
7.824
7.908
7.796
7.880
399,074
-0.11(-1.41%)
Feb 03, 2022
7.983
8.048
7.992
329,162
+0.00(+0.00%)
Feb 02, 2022
8.011
8.030
7.936
7.992
444,810
-0.02(-0.23%)
Feb 01, 2022
7.880
8.020
7.838
8.011
596,572
+0.06(+0.71%)
Jan 31, 2022
7.824
7.964
7.955
564,635
+0.16(+2.04%)
Jan 28, 2022
7.749
7.805
7.703
7.796
378,970
-0.04(-0.48%)
Jan 27, 2022
7.889
7.917
7.805
7.833
603,502
+0.02(+0.24%)
Jan 26, 2022
7.917
7.941
7.796
7.814
740,664
-0.22(-2.68%)
Jan 25, 2022
7.927
8.058
7.870
8.030
667,930
+0.29(+3.75%)
Jan 24, 2022
7.824
7.861
7.599
7.739
929,122
-0.70(-8.31%)
Jan 21, 2022
8.554
8.568
8.413
8.441
591,101
-0.30(-3.43%)
Jan 20, 2022
8.816
8.891
8.731
8.741
697,593
+0.17(+1.97%)
Jan 19, 2022
8.722
8.722
8.544
8.572
841,610
+0.41(+5.05%)
Jan 18, 2022
8.161
8.254
8.114
8.161
741,976
+0.21(+2.59%)
Jan 14, 2022
7.955
0
+0.07(+0.83%)
Jan 13, 2022
7.936
7.955
7.885
7.889
307,467
+0.01(+0.12%)
Jan 12, 2022
7.861
7.908
7.842
7.880
242,613
+0.05(+0.60%)
Jan 11, 2022
7.777
7.838
7.749
7.833
289,557
+0.02(+0.24%)
Jan 10, 2022
7.796
7.833
7.679
7.814
618,970
+0.05(+0.60%)
Jan 07, 2022
7.739
7.786
7.735
7.768
265,998
-0.01(-0.12%)
Jan 06, 2022
7.758
7.814
7.739
7.777
329,592
-0.07(-0.84%)
Jan 05, 2022
7.973
8.011
7.833
7.842
427,069
+0.09(+1.21%)
Jan 04, 2022
7.889
7.889
7.739
7.749
574,468
-0.13(-1.66%)
Jan 03, 2022
7.814
7.889
7.814
7.880
356,893
+0.02(+0.24%)
Dec 31, 2021
7.814
7.917
7.814
7.861
292,600
+0.07(+0.96%)
Dec 30, 2021
7.768
7.838
7.768
7.786
491,933
+0.07(+0.85%)
Dec 29, 2021
7.739
7.749
7.674
7.721
397,912
-0.07(-0.96%)
Dec 28, 2021
7.749
7.810
7.693
7.796
287,123
+0.03(+0.36%)
Dec 27, 2021
7.702
7.768
7.688
7.768
314,652
+0.10(+1.34%)
Dec 23, 2021
7.636
7.679
7.627
7.665
346,631
+0.06(+0.74%)
Dec 22, 2021
7.552
7.608
7.515
7.608
440,741
+0.02(+0.25%)
Dec 21, 2021
7.449
7.618
7.435
7.590
618,532
+0.09(+1.25%)
Dec 20, 2021
7.505
7.524
7.449
7.496
409,035
-0.09(-1.23%)
Dec 17, 2021
7.543
7.669
7.515
7.590
514,573
+0.13(+1.76%)
Dec 16, 2021
7.477
7.505
7.431
7.459
562,538
+0.19(+2.57%)
Dec 15, 2021
7.318
7.318
7.187
7.272
511,514
-0.10(-1.40%)
Dec 14, 2021
7.374
7.412
7.365
7.374
781,843
-0.05(-0.63%)
Dec 13, 2021
7.459
7.491
7.393
7.421
429,031
-0.10(-1.37%)
Dec 10, 2021
7.487
7.543
7.459
7.524
460,620
+0.11(+1.52%)
Dec 09, 2021
7.468
7.491
7.403
7.412
918,517
-0.07(-0.88%)
Dec 08, 2021
7.384
7.491
7.374
7.477
396,993
-0.06(-0.75%)
Dec 07, 2021
7.501
7.585
7.496
7.534
633,096
-0.11(-1.47%)
Dec 06, 2021
7.534
7.660
7.505
7.646
609,919
+0.18(+2.38%)
Dec 03, 2021
7.487
7.487
7.407
7.468
787,504
+0.02(+0.25%)
Dec 02, 2021
7.272
7.501
7.272
7.449
1,121,057
+0.12(+1.66%)
Dec 01, 2021
7.412
7.454
7.318
7.328
892,398
-0.21(-2.73%)
Nov 30, 2021
7.580
7.627
7.431
7.534
1,215,228
-0.28(-3.59%)
Nov 29, 2021
7.852
7.861
7.768
7.814
676,635
+0.10(+1.33%)
Nov 26, 2021
7.833
7.842
7.693
7.711
232,186
-0.22(-2.83%)
Nov 24, 2021
7.936
7.964
7.908
7.936
155,730
+0.01(+0.12%)
Nov 23, 2021
7.945
7.964
7.908
7.927
331,694
-0.01(-0.12%)
Nov 22, 2021
7.955
8.011
7.927
7.936
351,920
-0.07(-0.93%)
Nov 19, 2021
8.104
8.104
8.001
8.011
323,995
-0.04(-0.47%)
Nov 18, 2021
8.104
8.058
7.992
8.048
655,572
-0.04(-0.46%)
Nov 17, 2021
8.058
8.109
8.030
8.086
522,711
+0.05(+0.58%)
Nov 16, 2021
8.104
8.151
8.020
8.039
571,381
-0.13(-1.60%)
Nov 15, 2021
8.198
8.217
8.142
8.170
306,469
+0.05(+0.58%)
Nov 12, 2021
8.170
8.179
8.095
8.123
1,211,394
-0.08(-1.03%)
Nov 11, 2021
8.076
8.245
8.067
8.207
1,895,145
+0.09(+1.15%)
Nov 10, 2021
8.030
8.114
1,274,020
+0.22(+2.73%)
Nov 09, 2021
7.880
7.917
7.842
7.899
597,627
+0.14(+1.81%)
Nov 08, 2021
7.674
7.758
7.646
7.758
335,208
+0.12(+1.59%)
Nov 05, 2021
7.562
7.646
7.543
7.636
416,365
+0.09(+1.24%)
Nov 04, 2021
7.636
7.646
7.523
7.543
531,214
-0.34(-4.28%)
Nov 03, 2021
7.824
7.983
7.786
7.880
5,934,511
+0.10(+1.32%)
Nov 02, 2021
7.599
7.805
7.580
7.777
3,634,731
-0.23(-2.92%)
Nov 01, 2021
7.786
8.011
7.749
8.011
709,952
+0.26(+3.38%)
Oct 29, 2021
7.805
7.834
7.721
7.749
231,766
-0.12(-1.55%)
Oct 28, 2021
7.833
7.880
7.824
7.870
208,702
+0.06(+0.72%)
Oct 27, 2021
7.842
7.861
7.758
7.814
397,279
-0.24(-3.02%)
Oct 26, 2021
8.142
8.058
302,104
-0.06(-0.69%)
Oct 25, 2021
8.114
8.179
8.095
8.114
303,991
+0.01(+0.12%)
Oct 22, 2021
8.086
8.161
8.081
8.104
432,960
-0.05(-0.57%)
Oct 21, 2021
8.179
8.207
8.114
8.151
262,155
+0.05(+0.58%)
Oct 20, 2021
8.123
8.148
8.085
8.104
278,590
-0.10(-1.25%)
Oct 19, 2021
8.320
8.320
8.151
8.207
532,913
+0.23(+2.93%)
Oct 18, 2021
7.842
7.983
7.824
7.973
520,762
-0.09(-1.16%)
Oct 15, 2021
8.264
8.395
7.908
8.067
1,695,414
-1.35(-14.31%)
Oct 14, 2021
9.396
9.447
9.377
9.415
198,325
+0.02(+0.20%)
Oct 13, 2021
9.368
9.415
9.330
9.396
142,134
+0.01(+0.10%)
Oct 12, 2021
9.340
9.405
9.288
9.387
155,834
-0.07(-0.79%)
Oct 11, 2021
9.471
9.532
9.443
9.461
160,323
-0.02(-0.20%)
Oct 08, 2021
9.471
9.527
9.452
9.480
154,131
+0.07(+0.70%)
Oct 07, 2021
9.452
9.508
9.405
9.415
234,525
-0.11(-1.18%)
Oct 06, 2021
9.489
9.546
9.433
9.527
378,578
+0.29(+3.14%)
Oct 05, 2021
9.237
9.316
9.228
9.237
170,965
+0.00(+0.00%)
Oct 04, 2021
9.199
9.237
9.162
9.237
190,753
-0.05(-0.50%)
Oct 01, 2021
9.265
9.312
9.190
9.284
298,017
+0.23(+2.59%)
Sep 30, 2021
9.115
9.120
9.003
9.050
362,838
+0.04(+0.42%)
Sep 29, 2021
9.022
9.040
8.965
9.012
189,774
-0.01(-0.10%)
Sep 28, 2021
9.003
9.087
8.937
9.022
362,761
-0.02(-0.21%)
Sep 27, 2021
8.975
9.068
8.956
9.040
244,793
-0.03(-0.31%)
Sep 24, 2021
9.050
9.097
9.040
9.068
153,579
-0.10(-1.12%)
Sep 23, 2021
9.227
9.256
9.171
9.171
178,011
-0.05(-0.51%)
Sep 22, 2021
9.284
9.340
9.218
9.218
242,834
+0.12(+1.34%)
Sep 21, 2021
9.124
9.153
9.068
9.096
230,797
-0.01(-0.10%)
Sep 20, 2021
9.115
9.148
9.026
9.106
197,826
-0.24(-2.60%)
Sep 17, 2021
9.424
9.447
9.284
9.349
370,986
-0.08(-0.89%)
Sep 16, 2021
9.424
9.443
9.368
9.433
157,881
-0.02(-0.20%)
Sep 15, 2021
9.471
9.480
9.396
9.452
156,626
-0.07(-0.79%)
Sep 14, 2021
9.752
9.761
9.499
9.527
184,260
-0.03(-0.29%)
Sep 13, 2021
9.705
9.719
9.527
9.555
162,114
-0.12(-1.26%)
Sep 10, 2021
9.770
9.845
9.677
9.677
222,133
-0.14(-1.43%)
Sep 09, 2021
9.808
9.929
9.798
9.817
142,977
+0.03(+0.29%)
Sep 08, 2021
9.798
9.836
9.761
9.789
154,545
-0.01(-0.10%)
Sep 07, 2021
9.836
9.925
9.789
9.798
131,801
-0.09(-0.95%)
Sep 03, 2021
9.883
9.957
9.873
9.892
196,158
-0.07(-0.66%)
Sep 02, 2021
9.901
9.985
9.873
9.957
259,757
+0.02(+0.19%)
Sep 01, 2021
9.948
10.00
9.939
9.939
168,651
+0.03(+0.28%)
Aug 31, 2021
9.929
9.985
9.892
9.911
180,610
+0.01(+0.09%)
Aug 30, 2021
9.911
9.976
9.864
9.901
106,939
+0.00(+0.00%)
Aug 27, 2021
9.817
9.948
9.817
9.901
122,731
+0.01(+0.09%)
Aug 26, 2021
9.985
10.02
9.873
9.892
183,607
-0.11(-1.12%)
Aug 25, 2021
10.08
10.08
9.985
10.00
163,728
-0.02(-0.19%)
Aug 24, 2021
9.920
10.05
9.901
10.02
277,824
+0.03(+0.28%)
Aug 23, 2021
9.976
10.00
9.920
9.995
222,308
+0.25(+2.59%)
Aug 20, 2021
9.649
9.752
9.649
9.742
332,299
+0.03(+0.29%)
Aug 19, 2021
9.630
9.752
9.630
9.714
243,361
-0.08(-0.86%)
Aug 18, 2021
9.836
9.873
9.789
9.798
310,341
+0.01(+0.10%)
Aug 17, 2021
9.883
9.929
9.770
9.789
506,251
-0.39(-3.86%)
Aug 16, 2021
10.15
10.22
9.985
10.18
714,149
-0.01(-0.09%)
Aug 13, 2021
10.32
10.32
10.17
10.19
251,413
-0.09(-0.91%)
Aug 12, 2021
10.30
10.35
10.22
10.28
350,556
-0.01(-0.13%)
Aug 11, 2021
10.29
10.35
10.21
10.30
626,783
-0.02(-0.18%)
Aug 10, 2021
10.35
10.41
10.21
10.32
818,995
+0.03(+0.27%)
Aug 09, 2021
10.35
10.36
10.26
10.29
358,690
-0.08(-0.81%)
Aug 06, 2021
10.39
10.41
10.36
10.37
139,127
-0.14(-1.32%)
Aug 05, 2021
10.38
10.55
10.38
10.51
172,849
+0.23(+2.26%)
Aug 04, 2021
10.41
10.43
10.20
10.28
246,755
-0.34(-3.23%)
Aug 03, 2021
10.54
10.64
10.51
10.62
162,536
-0.07(-0.61%)
Aug 02, 2021
10.86
10.86
10.68
10.69
481,310
-0.60(-5.35%)
Jul 30, 2021
11.44
11.48
11.26
11.29
401,557
+0.23(+2.10%)
Jul 29, 2021
11.03
11.10
11.02
11.06
137,086
+0.12(+1.10%)
Jul 28, 2021
10.87
10.97
10.85
10.94
137,535
-0.02(-0.17%)
Jul 27, 2021
10.86
10.96
10.84
10.96
172,778
+0.06(+0.51%)
Jul 26, 2021
10.98
11.01
10.86
10.90
225,688
-0.14(-1.26%)
Jul 23, 2021
11.03
11.08
10.99
11.04
131,442
+0.12(+1.11%)
Jul 22, 2021
10.98
10.98
10.89
10.92
194,551
+0.09(+0.86%)
Jul 21, 2021
10.65
10.85
10.65
10.83
237,634
+0.21(+2.01%)
Jul 20, 2021
10.49
10.62
10.47
10.61
209,909
+0.09(+0.88%)
Jul 19, 2021
10.38
10.57
10.37
10.52
335,500
+0.06(+0.62%)
Jul 16, 2021
10.46
10.51
10.40
10.46
210,428
-0.05(-0.44%)
Jul 15, 2021
10.62
10.67
10.46
10.50
146,679
-0.14(-1.31%)
Jul 14, 2021
10.73
10.74
10.64
10.64
155,130
-0.07(-0.69%)
Jul 13, 2021
10.73
10.77
10.70
10.72
195,843
-0.04(-0.35%)
Jul 12, 2021
10.68
10.77
10.68
10.75
168,162
+0.04(+0.35%)
Jul 09, 2021
10.61
10.73
10.59
10.72
293,659
+0.20(+1.85%)
Jul 08, 2021
10.40
10.54
10.34
10.52
274,442
-0.28(-2.58%)
Jul 07, 2021
10.73
10.83
10.72
10.80
134,072
+0.00(+0.00%)
Jul 06, 2021
10.73
10.81
10.70
10.80
145,488
+0.00(+0.00%)
Jul 02, 2021
10.73
10.80
10.68
10.80
110,460
+0.07(+0.69%)
Jul 01, 2021
10.74
10.78
10.70
10.73
161,038
-0.06(-0.52%)
Jun 30, 2021
10.74
10.82
10.73
10.78
120,694
+0.01(+0.09%)
Jun 29, 2021
10.77
10.80
10.70
10.77
168,909
-0.06(-0.60%)
Jun 28, 2021
10.89
10.90
10.83
10.84
138,039
-0.08(-0.77%)
Jun 25, 2021
10.90
10.94
10.89
10.92
122,804
-0.02(-0.17%)
Jun 24, 2021
10.85
10.94
10.85
10.94
179,283
-0.10(-0.92%)
Jun 23, 2021
11.10
11.11
11.03
11.04
123,313
-0.09(-0.83%)
Jun 22, 2021
11.10
11.16
11.06
11.13
128,022
-0.04(-0.33%)
Jun 21, 2021
11.08
11.18
11.05
11.17
149,211
+0.23(+2.12%)
Jun 18, 2021
11.01
11.07
10.89
10.94
187,498
-0.30(-2.64%)
Jun 17, 2021
11.27
11.32
11.17
11.24
135,951
-0.05(-0.41%)
Jun 16, 2021
11.42
11.45
11.27
11.28
172,989
-0.10(-0.90%)
Jun 15, 2021
11.45
11.50
11.33
11.38
109,882
+0.13(+1.16%)
Jun 14, 2021
11.30
11.30
11.22
11.25
115,883
-0.06(-0.49%)
Jun 11, 2021
11.20
11.31
11.20
11.31
115,929
+0.01(+0.08%)
Jun 10, 2021
11.40
11.44
11.25
11.30
175,997
+0.04(+0.33%)
Jun 09, 2021
11.23
11.26
11.20
11.26
138,334
-0.06(-0.49%)
Jun 08, 2021
11.25
11.32
11.22
11.32
161,519
+0.06(+0.58%)
Jun 07, 2021
11.25
11.27
11.19
11.25
116,983
+0.10(+0.92%)
Jun 04, 2021
11.17
11.19
11.12
11.15
150,604
+0.13(+1.18%)
Jun 03, 2021
11.05
11.07
10.98
11.02
321,300
+0.03(+0.25%)
Jun 02, 2021
10.98
11.02
10.93
10.99
219,322
-0.14(-1.25%)
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.