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
Denbury Resources
(NY:
DNR
)
N/A
UNCHANGED
Last Price
Updated:
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, 2016
4.000
4.150
3.940
4.010
11,382,714
+0.08(+2.04%)
May 27, 2016
3.970
3.930
3.930
3.930
9,230,500
-0.11(-2.72%)
May 26, 2016
4.400
4.440
4.030
4.040
13,693,384
-0.17(-4.04%)
May 25, 2016
3.960
4.280
3.960
4.210
12,561,149
+0.31(+7.95%)
May 24, 2016
4.040
4.110
3.830
3.900
10,868,515
-0.09(-2.26%)
May 23, 2016
3.910
4.105
3.810
3.990
8,116,201
-0.04(-0.99%)
May 20, 2016
4.010
4.190
3.900
4.030
6,445,247
+0.03(+0.75%)
May 19, 2016
4.010
4.040
3.710
4.000
10,281,627
-0.16(-3.85%)
May 18, 2016
4.210
4.320
4.100
4.160
11,245,196
-0.07(-1.65%)
May 17, 2016
4.160
4.370
4.130
4.230
10,316,635
+0.01(+0.24%)
May 16, 2016
4.120
4.320
4.060
4.220
12,949,221
+0.32(+8.21%)
May 13, 2016
4.040
4.160
3.850
3.900
11,643,701
-0.20(-4.88%)
May 12, 2016
4.360
4.430
3.970
4.100
14,576,324
-0.01(-0.24%)
May 11, 2016
3.800
4.375
3.720
4.110
17,569,016
+0.19(+4.85%)
May 10, 2016
3.530
3.970
3.525
3.920
17,186,702
+0.40(+11.36%)
May 09, 2016
3.640
3.695
3.310
3.520
9,932,000
-0.12(-3.30%)
May 06, 2016
3.470
3.890
3.440
3.640
11,930,779
+0.03(+0.83%)
May 05, 2016
3.710
3.960
3.440
3.610
15,828,357
+0.35(+10.74%)
May 04, 2016
3.720
3.800
3.170
3.260
16,520,937
-0.36(-9.94%)
May 03, 2016
3.670
3.700
3.390
3.620
9,429,441
-0.23(-5.97%)
May 02, 2016
3.920
3.980
3.630
3.850
13,112,501
-0.01(-0.26%)
Apr 29, 2016
4.330
4.350
3.660
3.860
19,171,556
-0.20(-4.93%)
Apr 28, 2016
4.660
4.800
4.030
4.060
20,283,782
-0.58(-12.50%)
Apr 27, 2016
4.210
4.700
4.190
4.640
21,413,360
+0.54(+13.17%)
Apr 26, 2016
3.930
4.190
3.810
4.100
15,570,721
+0.15(+3.80%)
Apr 25, 2016
4.120
4.170
3.750
3.950
18,525,528
-0.14(-3.42%)
Apr 22, 2016
3.770
4.100
3.725
4.090
15,358,728
+0.43(+11.75%)
Apr 21, 2016
3.850
4.000
3.603
3.660
21,372,956
-0.05(-1.35%)
Apr 20, 2016
3.470
3.900
3.470
3.710
26,539,048
+0.11(+3.06%)
Apr 19, 2016
3.370
3.770
3.360
3.600
15,310,773
+0.31(+9.42%)
Apr 18, 2016
2.760
3.300
2.720
3.290
12,627,396
+0.11(+3.46%)
Apr 15, 2016
2.940
3.250
2.875
3.180
12,958,064
+0.12(+3.92%)
Apr 14, 2016
3.200
3.320
2.960
3.060
14,093,380
-0.09(-2.86%)
Apr 13, 2016
3.090
3.290
3.010
3.150
15,085,882
-0.08(-2.48%)
Apr 12, 2016
2.600
3.295
2.560
3.230
23,131,236
+0.67(+26.17%)
Apr 11, 2016
2.630
2.720
2.530
2.560
10,495,307
+0.06(+2.40%)
Apr 08, 2016
2.330
2.570
2.295
2.500
14,959,543
+0.33(+15.21%)
Apr 07, 2016
2.220
2.320
2.130
2.170
9,136,166
-0.06(-2.69%)
Apr 06, 2016
2.100
2.290
2.010
2.230
16,333,068
+0.22(+10.95%)
Apr 05, 2016
2.000
2.080
1.970
2.010
16,684,872
-0.02(-0.99%)
Apr 04, 2016
2.040
2.150
1.950
2.030
10,371,115
+0.00(+0.00%)
Apr 01, 2016
2.140
2.160
2.010
2.030
14,651,131
-0.19(-8.56%)
Mar 31, 2016
2.130
2.320
2.080
2.220
11,568,588
+0.05(+2.30%)
Mar 30, 2016
2.250
2.280
2.100
2.170
11,445,200
+0.05(+2.36%)
Mar 29, 2016
2.120
2.160
2.020
2.120
12,580,209
-0.13(-5.78%)
Mar 28, 2016
2.250
2.320
2.130
2.250
9,411,073
-0.02(-0.88%)
Mar 24, 2016
2.070
2.270
2.270
2.270
12,954,200
+0.08(+3.65%)
Mar 23, 2016
2.340
2.375
2.150
2.190
7,396,936
-0.24(-9.88%)
Mar 22, 2016
2.540
2.570
2.300
2.430
8,940,639
-0.15(-5.81%)
Mar 21, 2016
2.540
2.710
2.460
2.580
9,682,039
-0.03(-1.15%)
Mar 18, 2016
2.740
2.880
2.470
2.610
29,945,584
+0.00(+0.00%)
Mar 17, 2016
2.420
2.680
2.400
2.610
15,350,347
+0.27(+11.54%)
Mar 16, 2016
2.160
2.360
2.140
2.340
13,364,631
+0.27(+13.04%)
Mar 15, 2016
2.090
2.090
1.950
2.070
13,525,202
-0.16(-7.17%)
Mar 14, 2016
2.130
2.290
2.050
2.230
15,290,886
-0.17(-7.08%)
Mar 11, 2016
2.340
2.530
2.300
2.400
16,720,462
+0.19(+8.60%)
Mar 10, 2016
2.290
2.305
1.970
2.210
18,753,736
-0.08(-3.49%)
Mar 09, 2016
2.600
2.640
2.200
2.290
23,625,422
+0.07(+3.15%)
Mar 08, 2016
3.480
3.530
2.175
2.220
28,596,508
-1.44(-39.34%)
Mar 07, 2016
3.190
3.700
3.050
3.660
50,066,600
+0.40(+12.27%)
Mar 04, 2016
2.280
3.280
2.160
3.260
55,160,116
+1.13(+53.05%)
Mar 03, 2016
1.690
2.310
1.670
2.130
26,311,100
+0.35(+19.66%)
Mar 02, 2016
1.370
1.780
1.320
1.780
18,029,714
+0.39(+28.06%)
Mar 01, 2016
1.310
1.410
1.220
1.390
15,759,695
+0.11(+8.59%)
Feb 29, 2016
1.200
1.310
1.190
1.280
11,568,279
+0.09(+7.56%)
Feb 26, 2016
1.110
1.240
1.100
1.190
16,208,598
+0.12(+11.21%)
Feb 25, 2016
0.9400
1.120
0.9400
1.070
8,875,557
+0.12(+12.09%)
Feb 24, 2016
0.9300
1.010
0.9000
0.9546
9,612,923
-0.03(-3.29%)
Feb 23, 2016
1.070
1.110
0.9800
0.9871
10,909,566
-0.09(-8.60%)
Feb 22, 2016
1.060
1.110
1.020
1.080
10,086,909
+0.07(+6.93%)
Feb 19, 2016
1.030
1.030
0.8870
1.010
18,426,352
-0.04(-3.81%)
Feb 18, 2016
1.080
1.140
1.020
1.050
9,262,442
-0.05(-4.55%)
Feb 17, 2016
1.110
1.150
1.020
1.100
15,641,958
+0.07(+6.80%)
Feb 16, 2016
1.190
1.230
1.020
1.030
11,091,028
-0.09(-8.04%)
Feb 12, 2016
1.100
1.120
1.120
1.120
17,982,300
+0.09(+8.74%)
Feb 11, 2016
1.100
1.120
1.000
1.030
13,287,953
-0.09(-8.04%)
Feb 10, 2016
1.220
1.260
1.110
1.120
6,873,362
-0.05(-4.27%)
Feb 09, 2016
1.240
1.310
1.110
1.170
9,882,178
-0.09(-7.14%)
Feb 08, 2016
1.510
1.510
1.215
1.260
11,143,554
-0.30(-19.23%)
Feb 05, 2016
1.410
1.670
1.350
1.560
12,258,257
+0.05(+3.31%)
Feb 04, 2016
1.470
1.650
1.465
1.510
15,622,488
+0.03(+2.03%)
Feb 03, 2016
1.240
1.480
1.110
1.480
15,473,246
+0.29(+24.37%)
Feb 02, 2016
1.200
1.270
1.110
1.190
11,114,932
-0.07(-5.56%)
Feb 01, 2016
1.420
1.460
1.210
1.260
12,879,063
-0.30(-19.23%)
Jan 29, 2016
1.330
1.575
1.320
1.560
15,224,884
+0.24(+18.18%)
Jan 28, 2016
1.290
1.350
1.140
1.320
11,863,570
+0.23(+21.10%)
Jan 27, 2016
1.060
1.190
1.020
1.090
15,241,088
+0.04(+3.81%)
Jan 26, 2016
1.090
1.120
0.9800
1.050
15,572,113
+0.04(+3.96%)
Jan 25, 2016
1.290
1.320
1.000
1.010
9,904,843
-0.33(-24.63%)
Jan 22, 2016
1.390
1.520
1.330
1.340
17,846,400
+0.08(+6.35%)
Jan 21, 2016
1.040
1.350
1.030
1.260
14,426,278
+0.18(+16.67%)
Jan 20, 2016
1.030
1.100
0.8600
1.080
12,187,702
-0.02(-1.82%)
Jan 19, 2016
1.280
1.290
1.070
1.100
10,381,913
-0.12(-9.84%)
Jan 15, 2016
1.300
1.220
1.220
1.220
14,424,100
-0.20(-14.08%)
Jan 14, 2016
1.330
1.530
1.270
1.420
18,944,020
+0.08(+5.97%)
Jan 13, 2016
1.420
1.540
1.340
1.340
10,502,832
-0.07(-4.96%)
Jan 12, 2016
1.540
1.590
1.310
1.410
10,472,420
-0.08(-5.37%)
Jan 11, 2016
1.660
1.660
1.490
1.490
9,823,427
-0.14(-8.59%)
Jan 08, 2016
1.730
1.730
1.510
1.630
10,258,602
+0.02(+1.24%)
Jan 07, 2016
1.640
1.730
1.600
1.610
10,402,631
-0.10(-5.85%)
Jan 06, 2016
1.900
1.920
1.680
1.710
13,010,860
-0.30(-14.93%)
Jan 05, 2016
2.040
2.050
1.880
2.010
11,254,934
-0.03(-1.47%)
Jan 04, 2016
2.010
2.210
1.920
2.040
15,753,328
+0.02(+0.99%)
Dec 31, 2015
1.930
2.020
2.020
2.020
7,559,900
+0.05(+2.54%)
Dec 30, 2015
2.060
2.200
1.970
1.970
9,750,715
-0.19(-8.80%)
Dec 29, 2015
2.130
2.220
2.020
2.160
11,387,507
+0.13(+6.40%)
Dec 28, 2015
2.180
2.200
2.020
2.030
10,562,707
-0.27(-11.74%)
Dec 24, 2015
2.450
2.300
2.300
2.300
8,380,500
-0.17(-6.88%)
Dec 23, 2015
2.110
2.545
2.090
2.470
22,195,004
+0.43(+21.08%)
Dec 22, 2015
1.950
2.110
1.850
2.040
14,997,616
+0.15(+7.94%)
Dec 21, 2015
1.820
1.950
1.720
1.890
20,072,136
-0.01(-0.53%)
Dec 18, 2015
1.870
1.940
1.770
1.900
19,266,804
-0.02(-1.04%)
Dec 17, 2015
2.080
2.110
1.730
1.920
27,897,690
-0.17(-8.13%)
Dec 16, 2015
2.260
2.320
2.020
2.090
24,452,626
-0.20(-8.73%)
Dec 15, 2015
2.410
2.440
2.250
2.290
13,437,714
-0.05(-2.14%)
Dec 14, 2015
2.490
2.540
2.300
2.340
10,613,913
-0.20(-7.87%)
Dec 11, 2015
2.790
2.790
2.530
2.540
8,751,743
-0.32(-11.19%)
Dec 10, 2015
2.700
2.900
2.650
2.860
11,097,088
+0.11(+4.00%)
Dec 09, 2015
2.760
3.030
2.690
2.750
12,995,721
-0.03(-1.08%)
Dec 08, 2015
2.650
2.820
2.500
2.780
10,675,997
-0.01(-0.36%)
Dec 07, 2015
2.870
2.870
2.750
2.790
9,320,554
-0.23(-7.62%)
Dec 04, 2015
3.260
3.310
3.010
3.020
10,502,735
-0.33(-9.85%)
Dec 03, 2015
3.460
3.530
3.335
3.350
7,828,419
-0.04(-1.18%)
Dec 02, 2015
3.510
3.650
3.320
3.390
8,571,931
-0.30(-8.13%)
Dec 01, 2015
3.700
3.890
3.600
3.690
11,146,384
-0.01(-0.27%)
Nov 30, 2015
3.560
3.795
3.530
3.700
11,209,190
+0.15(+4.23%)
Nov 27, 2015
3.540
3.645
3.505
3.550
4,591,263
-0.09(-2.47%)
Nov 25, 2015
3.460
3.640
3.640
3.640
8,008,900
+0.13(+3.70%)
Nov 24, 2015
3.470
3.670
3.430
3.510
10,857,360
+0.12(+3.54%)
Nov 23, 2015
3.310
3.440
3.250
3.390
14,361,495
+0.10(+3.04%)
Nov 20, 2015
3.490
3.490
3.240
3.290
9,316,910
-0.17(-4.91%)
Nov 19, 2015
3.650
3.660
3.350
3.460
10,622,225
-0.23(-6.23%)
Nov 18, 2015
3.700
3.740
3.480
3.690
10,010,724
+0.08(+2.22%)
Nov 17, 2015
3.750
3.830
3.490
3.610
13,310,850
-0.14(-3.73%)
Nov 16, 2015
3.640
3.810
3.510
3.750
20,103,964
+0.21(+5.93%)
Nov 13, 2015
3.450
3.610
3.310
3.540
16,255,180
-0.02(-0.56%)
Nov 12, 2015
3.660
3.740
3.500
3.560
8,692,010
-0.21(-5.57%)
Nov 11, 2015
4.150
4.180
3.700
3.770
8,906,887
-0.43(-10.24%)
Nov 10, 2015
4.180
4.320
4.122
4.200
10,187,483
+0.01(+0.24%)
Nov 09, 2015
4.270
4.520
4.150
4.190
17,027,428
-0.05(-1.18%)
Nov 06, 2015
3.940
4.300
3.905
4.240
14,448,929
+0.23(+5.74%)
Nov 05, 2015
4.140
4.230
3.710
4.010
17,367,590
+0.04(+1.01%)
Nov 04, 2015
3.940
4.030
3.745
3.970
11,823,256
+0.06(+1.53%)
Nov 03, 2015
3.800
4.070
3.755
3.910
13,534,443
+0.21(+5.68%)
Nov 02, 2015
3.500
3.800
3.460
3.700
10,429,788
+0.16(+4.52%)
Oct 30, 2015
3.420
3.600
3.252
3.540
10,959,497
+0.17(+5.04%)
Oct 29, 2015
3.440
3.610
3.360
3.370
11,835,532
-0.12(-3.44%)
Oct 28, 2015
3.360
3.560
3.280
3.490
10,647,933
+0.22(+6.73%)
Oct 27, 2015
3.470
3.470
3.200
3.270
10,362,715
-0.32(-8.91%)
Oct 26, 2015
3.880
3.880
3.460
3.590
11,881,911
-0.27(-6.99%)
Oct 23, 2015
3.640
3.900
3.540
3.860
16,359,711
+0.14(+3.76%)
Oct 22, 2015
3.700
3.780
3.500
3.720
12,317,648
+0.15(+4.20%)
Oct 21, 2015
3.720
3.720
3.480
3.570
10,813,960
-0.17(-4.55%)
Oct 20, 2015
3.570
3.840
3.535
3.740
10,038,747
+0.16(+4.47%)
Oct 19, 2015
3.600
3.730
3.500
3.580
7,360,421
-0.15(-4.02%)
Oct 16, 2015
3.840
3.890
3.530
3.730
8,629,440
-0.08(-2.10%)
Oct 15, 2015
3.430
3.860
3.400
3.810
14,602,102
+0.30(+8.55%)
Oct 14, 2015
3.280
3.550
3.280
3.510
13,769,642
+0.21(+6.36%)
Oct 13, 2015
3.340
3.600
3.290
3.300
9,005,208
-0.17(-4.90%)
Oct 12, 2015
3.710
3.710
3.250
3.470
8,595,698
-0.25(-6.72%)
Oct 09, 2015
3.950
3.970
3.640
3.720
10,773,331
-0.14(-3.63%)
Oct 08, 2015
3.510
3.920
3.265
3.860
15,610,460
+0.42(+12.21%)
Oct 07, 2015
3.950
4.250
3.350
3.440
26,276,144
-0.38(-9.95%)
Oct 06, 2015
3.240
3.920
3.180
3.820
25,611,428
+0.62(+19.37%)
Oct 05, 2015
2.920
3.380
2.910
3.200
19,908,604
+0.37(+13.07%)
Oct 02, 2015
2.450
2.840
2.430
2.830
9,053,784
+0.33(+13.20%)
Oct 01, 2015
2.530
2.650
2.430
2.500
14,284,674
+0.06(+2.46%)
Sep 30, 2015
2.540
2.620
2.370
2.440
15,271,756
-0.09(-3.56%)
Sep 29, 2015
2.470
2.575
2.460
2.530
9,463,261
+0.07(+2.85%)
Sep 28, 2015
2.610
2.650
2.410
2.460
10,887,048
-0.22(-8.21%)
Sep 25, 2015
2.790
2.810
2.630
2.680
8,299,899
-0.06(-2.19%)
Sep 24, 2015
2.670
2.810
2.610
2.740
12,956,413
+0.05(+1.86%)
Sep 23, 2015
2.920
2.930
2.650
2.690
10,527,891
-0.13(-4.61%)
Sep 22, 2015
2.880
2.965
2.730
2.820
11,136,091
-0.12(-4.08%)
Sep 21, 2015
3.050
3.140
2.900
2.940
11,738,553
+0.04(+1.38%)
Sep 18, 2015
3.150
3.190
2.880
2.900
20,475,308
-0.32(-9.94%)
Sep 17, 2015
3.360
3.410
3.140
3.220
17,023,876
-0.09(-2.72%)
Sep 16, 2015
3.010
3.350
3.000
3.310
16,265,908
+0.36(+12.20%)
Sep 15, 2015
2.920
3.015
2.880
2.950
8,030,693
+0.04(+1.37%)
Sep 14, 2015
2.850
2.920
2.740
2.910
7,926,001
+0.02(+0.69%)
Sep 11, 2015
3.000
3.030
2.770
2.890
12,607,519
-0.16(-5.25%)
Sep 10, 2015
3.150
3.150
2.980
3.050
13,428,630
-0.04(-1.29%)
Sep 09, 2015
3.280
3.430
3.060
3.090
12,714,962
-0.25(-7.49%)
Sep 08, 2015
3.350
3.500
3.250
3.340
14,855,385
-0.22(-6.18%)
Sep 04, 2015
3.660
3.560
3.560
3.560
9,196,600
-0.18(-4.81%)
Sep 03, 2015
3.690
3.970
3.630
3.740
9,962,577
+0.03(+0.81%)
Sep 02, 2015
3.830
3.850
3.480
3.710
12,019,984
+0.06(+1.64%)
Sep 01, 2015
4.170
4.260
3.560
3.650
15,004,142
-0.69(-15.90%)
Aug 31, 2015
3.990
4.500
3.950
4.340
13,516,203
+0.18(+4.33%)
Aug 28, 2015
3.890
4.350
3.780
4.160
15,662,711
+0.21(+5.32%)
Aug 27, 2015
3.620
3.960
3.550
3.950
18,981,408
+0.52(+15.16%)
Aug 26, 2015
3.370
3.505
3.240
3.430
12,383,520
+0.15(+4.57%)
Aug 25, 2015
3.470
3.560
3.260
3.280
11,426,988
+0.01(+0.31%)
Aug 24, 2015
3.210
3.480
3.190
3.270
11,207,378
-0.27(-7.63%)
Aug 21, 2015
3.550
3.690
3.530
3.540
12,202,309
-0.08(-2.14%)
Aug 20, 2015
3.735
3.812
3.559
3.618
9,849,590
-0.08(-2.13%)
Aug 19, 2015
3.952
4.040
3.642
3.696
11,347,040
-0.29(-7.39%)
Aug 18, 2015
3.765
4.050
3.755
3.991
12,211,717
+0.21(+5.45%)
Aug 17, 2015
3.804
3.849
3.686
3.785
8,104,371
-0.03(-0.77%)
Aug 14, 2015
3.873
4.021
3.785
3.814
6,671,866
-0.08(-2.02%)
Aug 13, 2015
4.050
4.070
3.745
3.893
10,432,254
-0.22(-5.26%)
Aug 12, 2015
4.021
4.335
4.011
4.109
16,328,097
+0.12(+2.96%)
Aug 11, 2015
3.893
4.138
3.735
3.991
15,412,153
-0.22(-5.14%)
Aug 10, 2015
3.490
4.325
3.450
4.207
21,468,556
+0.75(+21.59%)
Aug 07, 2015
3.470
3.760
3.391
3.460
17,911,240
-0.05(-1.40%)
Aug 06, 2015
3.018
3.519
2.993
3.509
33,226,464
+0.45(+14.79%)
Aug 05, 2015
3.696
3.785
2.998
3.057
21,952,994
-0.46(-13.13%)
Aug 04, 2015
3.676
3.804
3.431
3.519
13,605,493
-0.11(-2.98%)
Aug 03, 2015
3.834
3.932
3.598
3.627
13,305,958
-0.25(-6.35%)
Jul 31, 2015
4.080
4.114
3.853
3.873
13,512,410
-0.23(-5.52%)
Jul 30, 2015
4.070
4.212
3.962
4.099
13,313,684
+0.03(+0.72%)
Jul 29, 2015
3.912
4.178
3.849
4.070
13,088,455
+0.14(+3.50%)
Jul 28, 2015
3.785
3.962
3.578
3.932
18,142,724
+0.22(+5.82%)
Jul 27, 2015
3.765
3.853
3.627
3.716
13,419,681
-0.15(-3.82%)
Jul 24, 2015
3.952
3.991
3.745
3.863
18,423,002
-0.12(-2.96%)
Jul 23, 2015
3.883
4.001
3.745
3.981
13,379,675
+0.10(+2.53%)
Jul 22, 2015
3.912
4.178
3.814
3.883
18,523,966
-0.19(-4.59%)
Jul 21, 2015
4.197
4.414
4.060
4.070
13,503,630
-0.09(-2.13%)
Jul 20, 2015
4.492
4.492
4.140
4.158
17,770,154
-0.33(-7.44%)
Jul 17, 2015
4.777
4.777
4.443
4.492
12,069,335
-0.30(-6.35%)
Jul 16, 2015
5.112
5.122
4.709
4.797
10,865,781
-0.27(-5.24%)
Jul 15, 2015
5.210
5.284
5.053
5.063
13,248,248
-0.18(-3.38%)
Jul 14, 2015
5.190
5.382
5.151
5.239
12,686,713
+0.04(+0.76%)
Jul 13, 2015
5.239
5.357
5.072
5.200
11,092,719
-0.01(-0.19%)
Jul 10, 2015
5.466
5.515
5.210
5.210
8,474,637
-0.18(-3.28%)
Jul 09, 2015
5.446
5.534
5.372
5.387
11,643,992
+0.11(+2.05%)
Jul 08, 2015
5.495
5.652
5.200
5.279
13,176,145
-0.42(-7.41%)
Jul 07, 2015
5.357
5.839
5.181
5.701
16,504,639
+0.29(+5.26%)
Jul 06, 2015
5.554
5.554
5.230
5.416
11,031,300
-0.31(-5.49%)
Jul 02, 2015
5.780
5.731
5.731
5.731
9,250,609
-0.01(-0.17%)
Jul 01, 2015
6.242
6.281
5.692
5.741
11,045,905
-0.51(-8.18%)
Jun 30, 2015
6.183
6.291
6.105
6.252
7,230,803
+0.07(+1.11%)
Jun 29, 2015
6.203
6.326
6.183
6.183
6,533,295
-0.20(-3.08%)
Jun 26, 2015
6.419
6.458
6.222
6.380
9,318,484
-0.07(-1.07%)
Jun 25, 2015
6.449
6.596
6.380
6.449
10,498,998
+0.00(+0.00%)
Jun 24, 2015
6.419
6.508
6.281
6.449
11,040,802
+0.02(+0.31%)
Jun 23, 2015
6.154
6.468
6.154
6.429
8,746,507
+0.27(+4.31%)
Jun 22, 2015
6.301
6.321
6.134
6.164
11,408,490
-0.09(-1.42%)
Jun 19, 2015
6.370
6.399
6.242
6.252
10,674,819
-0.17(-2.60%)
Jun 18, 2015
6.655
6.665
6.399
6.419
7,607,400
-0.18(-2.68%)
Jun 17, 2015
6.930
7.019
6.586
6.596
7,619,337
-0.25(-3.59%)
Jun 16, 2015
6.704
6.871
6.704
6.842
6,868,599
+0.12(+1.75%)
Jun 15, 2015
6.517
6.753
6.449
6.724
8,561,823
+0.12(+1.79%)
Jun 12, 2015
6.626
6.665
6.567
6.606
4,970,406
-0.08(-1.18%)
Jun 11, 2015
6.822
6.832
6.640
6.685
9,209,599
-0.12(-1.73%)
Jun 10, 2015
6.832
6.871
6.714
6.802
16,180,836
+0.12(+1.76%)
Jun 09, 2015
6.911
6.911
6.655
6.685
18,283,518
-0.09(-1.31%)
Jun 08, 2015
6.881
6.930
6.557
6.773
12,758,212
-0.13(-1.85%)
Jun 05, 2015
6.881
7.127
6.881
6.901
7,911,289
+0.00(+0.00%)
Jun 04, 2015
7.078
7.088
6.891
6.901
6,992,330
-0.25(-3.44%)
Jun 03, 2015
7.156
7.353
7.078
7.147
8,491,737
-0.08(-1.09%)
Jun 02, 2015
6.979
7.255
6.960
7.225
9,916,200
+0.31(+4.55%)
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.