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
Citizens Inc
(NY:
CIA
)
2.850
+0.020 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
7.650
7.810
7.400
7.410
139,644
-0.47(-5.96%)
May 30, 2018
7.820
7.990
7.800
7.880
116,929
+0.12(+1.55%)
May 29, 2018
7.660
7.880
7.590
7.760
55,909
-0.01(-0.13%)
May 25, 2018
7.770
7.770
7.770
0
-0.13(-1.65%)
May 24, 2018
7.850
7.940
7.650
7.900
34,656
+0.01(+0.13%)
May 23, 2018
7.690
7.920
7.690
7.890
54,385
+0.14(+1.81%)
May 22, 2018
7.700
7.850
7.550
7.750
80,679
-0.02(-0.26%)
May 21, 2018
7.510
7.800
7.420
7.770
104,805
+0.27(+3.60%)
May 18, 2018
7.590
7.590
7.420
7.500
55,850
-0.01(-0.13%)
May 17, 2018
7.550
7.670
7.480
7.510
49,167
-0.09(-1.18%)
May 16, 2018
7.520
7.620
7.500
7.600
64,835
+0.10(+1.33%)
May 15, 2018
7.470
7.660
7.470
7.500
55,803
+0.04(+0.54%)
May 14, 2018
7.480
7.550
7.450
7.460
49,900
-0.10(-1.32%)
May 11, 2018
7.760
7.950
7.540
7.560
53,000
-0.22(-2.83%)
May 10, 2018
7.900
7.960
7.730
7.780
35,142
-0.12(-1.52%)
May 09, 2018
7.900
8.000
7.700
7.900
81,795
+0.00(+0.00%)
May 08, 2018
7.750
7.940
7.700
7.900
47,690
+0.11(+1.41%)
May 07, 2018
7.650
7.870
7.640
7.790
43,492
+0.15(+1.96%)
May 04, 2018
7.470
7.720
7.470
7.640
22,581
+0.10(+1.33%)
May 03, 2018
7.560
7.650
7.430
7.540
29,677
-0.13(-1.69%)
May 02, 2018
7.450
7.740
7.432
7.670
37,410
+0.17(+2.27%)
May 01, 2018
7.750
7.790
7.490
7.500
69,133
-0.27(-3.47%)
Apr 30, 2018
7.760
7.960
7.690
7.770
75,938
-0.01(-0.13%)
Apr 27, 2018
7.820
7.940
7.640
7.780
62,796
-0.04(-0.51%)
Apr 26, 2018
7.920
7.950
7.740
7.820
39,205
-0.08(-1.01%)
Apr 25, 2018
7.810
8.000
7.810
7.900
80,261
-0.01(-0.13%)
Apr 24, 2018
7.900
7.980
7.785
7.910
55,720
+0.05(+0.64%)
Apr 23, 2018
7.770
7.900
7.680
7.860
31,951
+0.11(+1.42%)
Apr 20, 2018
7.660
7.850
7.640
7.750
46,725
+0.02(+0.26%)
Apr 19, 2018
7.760
7.900
7.600
7.730
46,086
-0.08(-1.02%)
Apr 18, 2018
7.660
7.880
7.560
7.810
45,406
+0.11(+1.43%)
Apr 17, 2018
7.530
7.730
7.350
7.700
47,454
+0.16(+2.12%)
Apr 16, 2018
7.470
7.680
7.260
7.540
67,918
+0.09(+1.21%)
Apr 13, 2018
7.500
7.510
7.400
7.450
28,370
+0.01(+0.13%)
Apr 12, 2018
7.450
7.590
7.300
7.440
44,214
-0.03(-0.40%)
Apr 11, 2018
7.450
7.630
7.420
7.470
56,059
-0.03(-0.40%)
Apr 10, 2018
7.390
7.530
7.305
7.500
43,945
+0.19(+2.60%)
Apr 09, 2018
7.290
7.610
7.290
7.310
96,952
-0.06(-0.81%)
Apr 06, 2018
7.250
7.400
7.250
7.370
65,305
+0.00(+0.00%)
Apr 05, 2018
7.360
7.400
7.240
7.370
44,374
+0.01(+0.14%)
Apr 04, 2018
7.180
7.400
7.180
7.360
37,148
+0.07(+0.96%)
Apr 03, 2018
7.310
7.490
7.150
7.290
63,350
+0.02(+0.28%)
Apr 02, 2018
7.280
7.390
7.100
7.270
76,188
-0.05(-0.68%)
Mar 29, 2018
7.320
7.320
7.320
0
-0.03(-0.41%)
Mar 28, 2018
7.120
7.390
7.120
7.350
46,750
+0.16(+2.23%)
Mar 27, 2018
7.420
7.520
7.080
7.190
77,260
-0.25(-3.36%)
Mar 26, 2018
7.090
7.530
7.020
7.440
84,456
+0.41(+5.83%)
Mar 23, 2018
7.140
7.330
7.030
7.030
88,954
-0.16(-2.23%)
Mar 22, 2018
7.300
7.470
7.185
7.190
64,595
-0.16(-2.18%)
Mar 21, 2018
7.590
7.710
7.320
7.350
53,084
-0.24(-3.16%)
Mar 20, 2018
7.590
7.650
7.460
7.590
47,044
-0.03(-0.39%)
Mar 19, 2018
7.690
7.690
7.420
7.620
67,382
-0.17(-2.18%)
Mar 16, 2018
7.700
7.870
7.650
7.790
191,343
+0.07(+0.91%)
Mar 15, 2018
7.840
7.890
7.703
7.720
34,711
-0.12(-1.53%)
Mar 14, 2018
7.850
7.930
7.690
7.840
35,959
+0.01(+0.13%)
Mar 13, 2018
7.930
8.010
7.780
7.830
61,168
-0.15(-1.88%)
Mar 12, 2018
7.850
8.140
7.840
7.980
75,309
+0.03(+0.38%)
Mar 09, 2018
7.760
8.070
7.750
7.950
94,088
+0.11(+1.40%)
Mar 08, 2018
7.870
7.970
7.710
7.840
44,455
+0.01(+0.13%)
Mar 07, 2018
7.900
7.830
71,464
+0.08(+1.03%)
Mar 06, 2018
7.490
7.790
7.450
7.750
72,618
+0.30(+4.03%)
Mar 05, 2018
7.190
7.540
7.190
7.450
43,854
+0.05(+0.68%)
Mar 02, 2018
7.040
7.580
6.960
7.400
91,102
+0.26(+3.64%)
Mar 01, 2018
6.910
7.290
6.910
7.140
73,161
+0.29(+4.23%)
Feb 28, 2018
7.190
7.250
6.670
6.850
149,796
-0.34(-4.73%)
Feb 27, 2018
7.170
7.280
7.145
7.190
38,090
-0.08(-1.10%)
Feb 26, 2018
7.110
7.370
7.110
7.270
40,789
+0.18(+2.54%)
Feb 23, 2018
7.100
7.230
7.030
7.090
43,449
+0.03(+0.42%)
Feb 22, 2018
7.160
7.220
7.020
7.060
26,869
-0.07(-0.98%)
Feb 21, 2018
7.200
7.275
7.120
7.130
26,807
-0.02(-0.28%)
Feb 20, 2018
7.190
7.290
7.100
7.150
43,070
-0.14(-1.92%)
Feb 16, 2018
7.290
7.290
7.290
0
+0.10(+1.39%)
Feb 15, 2018
7.260
7.370
7.100
7.190
36,227
-0.02(-0.28%)
Feb 14, 2018
7.130
7.290
7.100
7.210
47,999
-0.03(-0.41%)
Feb 13, 2018
7.220
7.320
7.150
7.240
46,124
-0.04(-0.55%)
Feb 12, 2018
7.280
7.490
7.190
7.280
65,728
-0.01(-0.14%)
Feb 09, 2018
7.210
7.370
7.060
7.290
58,978
+0.20(+2.82%)
Feb 08, 2018
7.380
7.450
7.090
7.090
51,037
-0.28(-3.80%)
Feb 07, 2018
7.250
7.530
7.250
7.370
53,872
+0.05(+0.68%)
Feb 06, 2018
7.260
7.640
7.212
7.320
207,976
-0.31(-4.06%)
Feb 05, 2018
7.650
7.760
7.510
7.630
45,006
-0.14(-1.80%)
Feb 02, 2018
7.810
7.910
7.720
7.770
58,788
-0.17(-2.14%)
Feb 01, 2018
7.870
8.070
7.830
7.940
34,675
+0.01(+0.13%)
Jan 31, 2018
8.030
8.160
7.910
7.930
49,999
-0.11(-1.37%)
Jan 30, 2018
7.930
8.150
7.930
8.040
34,359
+0.07(+0.88%)
Jan 29, 2018
7.950
8.200
7.940
7.970
49,994
-0.10(-1.24%)
Jan 26, 2018
7.950
8.170
7.900
8.070
50,967
+0.17(+2.15%)
Jan 25, 2018
7.980
7.980
7.770
7.900
33,687
-0.01(-0.13%)
Jan 24, 2018
8.020
8.150
7.800
7.910
37,452
-0.07(-0.88%)
Jan 23, 2018
7.920
8.120
7.760
7.980
67,806
+0.00(+0.00%)
Jan 22, 2018
7.950
8.050
7.890
7.980
71,408
-0.04(-0.50%)
Jan 19, 2018
7.760
8.050
7.720
8.020
73,252
+0.19(+2.43%)
Jan 18, 2018
7.950
8.040
7.755
7.830
70,682
-0.15(-1.88%)
Jan 17, 2018
7.650
7.990
7.620
7.980
127,776
+0.34(+4.45%)
Jan 16, 2018
7.800
7.930
7.570
7.640
92,293
-0.11(-1.42%)
Jan 12, 2018
7.750
7.750
7.750
0
+0.09(+1.17%)
Jan 11, 2018
7.470
7.870
7.443
7.660
69,370
+0.18(+2.41%)
Jan 10, 2018
7.400
7.550
7.400
7.480
33,070
+0.06(+0.81%)
Jan 09, 2018
7.680
7.680
7.410
7.420
40,157
-0.26(-3.39%)
Jan 08, 2018
7.550
7.900
7.520
7.680
90,680
+0.09(+1.19%)
Jan 05, 2018
7.480
7.710
7.400
7.590
117,310
-0.02(-0.26%)
Jan 04, 2018
7.630
7.780
7.590
7.610
85,188
+0.04(+0.53%)
Jan 03, 2018
7.460
7.770
7.320
7.570
70,466
+0.05(+0.66%)
Jan 02, 2018
7.380
7.470
7.380
7.520
86,122
+0.17(+2.31%)
Dec 29, 2017
7.350
7.350
7.350
0
-0.15(-2.00%)
Dec 28, 2017
7.490
7.620
7.400
7.500
59,023
+0.01(+0.13%)
Dec 27, 2017
7.480
7.740
7.468
7.490
48,243
-0.06(-0.79%)
Dec 26, 2017
7.390
7.570
7.390
7.550
32,528
+0.07(+0.94%)
Dec 22, 2017
7.500
7.520
7.325
7.480
46,670
-0.06(-0.80%)
Dec 21, 2017
7.480
7.570
7.400
7.540
30,787
+0.05(+0.67%)
Dec 20, 2017
7.460
7.550
7.300
7.490
44,977
+0.03(+0.40%)
Dec 19, 2017
7.600
7.670
7.430
7.460
32,332
-0.14(-1.84%)
Dec 18, 2017
7.580
7.720
7.380
7.600
72,244
+0.05(+0.66%)
Dec 15, 2017
7.390
7.670
7.380
7.550
204,936
+0.15(+2.03%)
Dec 14, 2017
7.630
7.680
7.367
7.400
37,516
-0.25(-3.27%)
Dec 13, 2017
7.700
7.870
7.610
7.650
45,637
-0.03(-0.39%)
Dec 12, 2017
7.600
7.870
7.520
7.680
108,479
+0.10(+1.32%)
Dec 11, 2017
7.450
7.750
7.350
7.580
114,984
+0.19(+2.57%)
Dec 08, 2017
7.580
7.580
7.340
7.390
129,623
+0.00(+0.00%)
Dec 07, 2017
7.650
7.740
7.510
94,572
+0.00(+0.00%)
Dec 06, 2017
7.980
7.980
7.660
7.710
117,445
-0.27(-3.38%)
Dec 05, 2017
8.010
8.050
7.910
7.980
117,602
-0.03(-0.37%)
Dec 04, 2017
8.150
8.150
7.960
8.010
78,795
-0.04(-0.50%)
Dec 01, 2017
8.520
8.525
7.960
8.050
112,726
-0.55(-6.40%)
Nov 30, 2017
8.700
8.700
8.490
8.600
549,784
-0.05(-0.58%)
Nov 29, 2017
8.320
8.700
8.320
8.650
162,112
+0.36(+4.34%)
Nov 28, 2017
8.040
8.320
7.910
8.290
221,558
+0.25(+3.11%)
Nov 27, 2017
8.260
8.350
8.020
8.040
103,426
-0.28(-3.37%)
Nov 24, 2017
8.300
8.350
8.200
8.320
27,818
+0.02(+0.24%)
Nov 22, 2017
8.340
8.550
8.290
8.300
135,865
+0.01(+0.12%)
Nov 21, 2017
8.100
8.390
8.040
8.290
149,449
+0.11(+1.34%)
Nov 20, 2017
7.630
8.200
7.531
8.180
236,436
+0.33(+4.20%)
Nov 17, 2017
7.670
8.080
7.610
7.850
90,943
+0.09(+1.16%)
Nov 16, 2017
7.500
7.800
7.500
7.760
80,917
+0.16(+2.11%)
Nov 15, 2017
7.490
7.650
7.370
7.600
66,062
+0.00(+0.00%)
Nov 14, 2017
7.510
7.600
7.470
7.600
28,142
+0.01(+0.13%)
Nov 13, 2017
7.550
7.610
7.450
7.590
122,696
+0.01(+0.13%)
Nov 10, 2017
7.450
7.640
7.450
7.580
32,041
+0.10(+1.34%)
Nov 09, 2017
7.280
7.490
7.200
7.480
84,679
+0.20(+2.75%)
Nov 08, 2017
7.380
7.520
7.210
7.280
61,267
-0.19(-2.54%)
Nov 07, 2017
7.460
7.560
7.390
7.470
99,751
-0.03(-0.40%)
Nov 06, 2017
7.500
7.560
7.392
7.500
66,587
-0.06(-0.79%)
Nov 03, 2017
7.660
7.660
7.518
7.560
39,192
-0.06(-0.79%)
Nov 02, 2017
7.490
7.650
7.490
7.620
35,637
+0.10(+1.33%)
Nov 01, 2017
7.660
7.660
7.500
7.520
74,121
-0.06(-0.79%)
Oct 31, 2017
7.580
7.730
7.500
7.580
98,931
-0.01(-0.13%)
Oct 30, 2017
7.490
7.610
7.405
7.590
141,663
+0.03(+0.40%)
Oct 27, 2017
7.410
7.740
7.320
7.560
101,818
+0.07(+0.93%)
Oct 26, 2017
7.570
7.660
7.430
7.490
24,567
+0.00(+0.00%)
Oct 25, 2017
7.570
7.630
7.320
7.490
40,236
-0.14(-1.83%)
Oct 24, 2017
7.130
7.790
7.130
7.630
201,871
+0.52(+7.31%)
Oct 23, 2017
7.270
7.270
7.020
7.110
89,679
-0.14(-1.93%)
Oct 20, 2017
7.320
7.320
7.170
7.250
60,867
+0.06(+0.83%)
Oct 19, 2017
7.370
7.500
7.180
7.190
57,204
-0.20(-2.71%)
Oct 18, 2017
7.320
7.535
7.310
7.390
77,346
+0.07(+0.96%)
Oct 17, 2017
7.420
7.440
7.320
7.320
45,420
-0.13(-1.74%)
Oct 16, 2017
7.400
7.530
7.310
7.450
67,617
+0.11(+1.50%)
Oct 13, 2017
7.300
7.450
7.300
7.340
56,275
+0.00(+0.00%)
Oct 12, 2017
7.430
7.480
7.270
7.340
51,410
-0.11(-1.48%)
Oct 11, 2017
7.390
7.500
7.390
7.450
43,931
+0.04(+0.54%)
Oct 10, 2017
7.350
7.500
7.330
7.410
159,700
+0.04(+0.54%)
Oct 09, 2017
7.390
7.470
7.330
7.370
58,038
-0.09(-1.21%)
Oct 06, 2017
7.550
7.550
7.400
7.460
34,220
-0.03(-0.40%)
Oct 05, 2017
7.440
7.575
7.400
7.490
28,371
+0.08(+1.08%)
Oct 04, 2017
7.500
7.570
7.350
7.410
29,225
-0.10(-1.33%)
Oct 03, 2017
7.560
7.570
7.450
7.510
48,621
-0.02(-0.27%)
Oct 02, 2017
7.320
7.570
7.290
7.530
148,926
+0.18(+2.45%)
Sep 29, 2017
7.810
7.830
7.340
7.350
109,614
-0.52(-6.61%)
Sep 28, 2017
7.960
8.000
7.720
7.870
65,990
-0.16(-1.99%)
Sep 27, 2017
7.910
8.110
7.820
8.030
116,653
+0.20(+2.55%)
Sep 26, 2017
7.760
7.890
7.700
7.830
95,947
+0.03(+0.38%)
Sep 25, 2017
7.700
7.820
7.700
7.800
63,449
+0.13(+1.69%)
Sep 22, 2017
7.790
7.790
7.520
7.670
73,837
-0.27(-3.40%)
Sep 21, 2017
8.010
8.020
7.800
7.940
42,411
-0.03(-0.38%)
Sep 20, 2017
7.970
8.070
7.860
7.970
129,315
-0.03(-0.38%)
Sep 19, 2017
8.100
8.100
7.980
8.000
56,028
+0.03(+0.38%)
Sep 18, 2017
7.890
7.990
7.765
7.970
114,840
+0.09(+1.14%)
Sep 15, 2017
7.770
7.910
7.680
7.880
181,448
+0.13(+1.68%)
Sep 14, 2017
7.810
7.870
7.730
7.750
43,336
+0.00(+0.00%)
Sep 13, 2017
7.680
7.860
7.680
7.750
100,811
+0.07(+0.91%)
Sep 12, 2017
7.580
7.720
7.560
7.680
79,188
+0.16(+2.13%)
Sep 11, 2017
7.590
7.590
7.500
7.520
71,883
+0.00(+0.00%)
Sep 08, 2017
7.130
7.680
7.050
7.520
95,771
+0.39(+5.47%)
Sep 07, 2017
7.500
7.500
7.100
7.130
78,782
-0.42(-5.56%)
Sep 06, 2017
7.600
7.790
7.540
7.550
71,221
+0.04(+0.53%)
Sep 05, 2017
7.300
7.540
7.250
7.510
156,019
+0.05(+0.67%)
Sep 01, 2017
7.520
7.520
7.340
7.460
52,737
-0.07(-0.93%)
Aug 31, 2017
7.630
7.750
7.490
7.530
90,782
-0.07(-0.92%)
Aug 30, 2017
7.500
7.650
7.260
7.600
90,419
+0.07(+0.93%)
Aug 29, 2017
7.490
7.580
7.351
7.530
43,242
-0.05(-0.66%)
Aug 28, 2017
7.480
7.600
7.335
7.580
63,126
+0.05(+0.66%)
Aug 25, 2017
7.570
7.670
7.420
7.530
91,171
-0.08(-1.05%)
Aug 24, 2017
7.600
7.660
7.450
7.610
42,736
+0.03(+0.40%)
Aug 23, 2017
7.620
7.770
7.480
7.580
78,578
-0.11(-1.43%)
Aug 22, 2017
7.760
7.800
7.560
7.690
65,258
+0.03(+0.39%)
Aug 21, 2017
7.690
7.910
7.617
7.660
68,960
-0.04(-0.52%)
Aug 18, 2017
7.670
7.770
7.650
7.700
110,840
+0.00(+0.00%)
Aug 17, 2017
7.820
7.870
7.700
7.700
88,567
-0.16(-2.04%)
Aug 16, 2017
7.950
8.060
7.850
7.860
46,273
-0.09(-1.13%)
Aug 15, 2017
8.020
8.035
7.825
7.950
46,341
-0.09(-1.12%)
Aug 14, 2017
8.000
8.070
7.950
8.040
100,278
+0.09(+1.13%)
Aug 11, 2017
7.880
8.120
7.750
7.950
90,434
-0.03(-0.38%)
Aug 10, 2017
7.990
8.160
7.900
7.980
76,958
-0.08(-0.99%)
Aug 09, 2017
8.120
8.290
7.980
8.060
137,186
-0.29(-3.47%)
Aug 08, 2017
8.030
8.600
8.030
8.350
247,561
+0.20(+2.45%)
Aug 07, 2017
7.790
8.200
7.790
8.150
83,927
+0.13(+1.62%)
Aug 04, 2017
7.830
8.140
7.710
8.020
398,786
+0.17(+2.17%)
Aug 03, 2017
7.940
8.000
7.750
7.850
103,918
-0.12(-1.51%)
Aug 02, 2017
8.030
8.110
7.920
7.970
51,486
-0.12(-1.48%)
Aug 01, 2017
8.060
8.150
7.940
8.090
84,454
+0.04(+0.50%)
Jul 31, 2017
8.100
8.870
7.905
8.050
204,751
-0.03(-0.37%)
Jul 28, 2017
7.800
8.100
7.800
8.080
58,439
+0.19(+2.41%)
Jul 27, 2017
7.920
8.040
7.820
7.890
53,893
-0.05(-0.63%)
Jul 26, 2017
8.070
8.100
7.910
7.940
62,617
-0.13(-1.61%)
Jul 25, 2017
7.900
8.180
7.800
8.070
131,421
+0.20(+2.54%)
Jul 24, 2017
7.630
7.890
7.580
7.870
61,984
+0.17(+2.21%)
Jul 21, 2017
7.950
7.950
7.660
7.700
128,666
-0.16(-2.04%)
Jul 20, 2017
7.720
7.880
7.620
7.860
65,395
+0.11(+1.42%)
Jul 19, 2017
7.780
7.880
7.730
7.750
53,954
-0.06(-0.77%)
Jul 18, 2017
7.720
7.890
7.644
7.810
73,169
+0.05(+0.64%)
Jul 17, 2017
7.660
7.800
7.560
7.760
69,470
+0.08(+1.04%)
Jul 14, 2017
7.520
7.800
7.520
7.680
86,891
+0.02(+0.26%)
Jul 13, 2017
7.400
7.740
7.400
7.660
80,925
+0.21(+2.82%)
Jul 12, 2017
7.240
7.500
7.080
7.450
69,129
+0.20(+2.76%)
Jul 11, 2017
7.250
7.280
7.060
7.250
59,374
+0.05(+0.69%)
Jul 10, 2017
7.300
7.400
7.190
7.200
81,576
-0.08(-1.10%)
Jul 07, 2017
6.720
7.300
6.710
7.280
109,472
+0.54(+8.01%)
Jul 06, 2017
6.720
6.980
6.700
6.740
66,000
-0.06(-0.88%)
Jul 05, 2017
6.980
7.040
6.790
6.800
80,623
-0.21(-3.00%)
Jul 03, 2017
7.310
7.340
6.820
7.010
135,547
-0.37(-5.01%)
Jun 30, 2017
7.320
7.830
7.280
7.380
316,604
+0.10(+1.37%)
Jun 29, 2017
7.190
7.400
7.170
7.280
60,348
+0.10(+1.39%)
Jun 28, 2017
7.030
7.260
7.020
7.180
55,506
+0.18(+2.57%)
Jun 27, 2017
6.990
7.100
6.990
7.000
42,456
-0.01(-0.14%)
Jun 26, 2017
7.040
7.111
7.000
7.010
37,839
-0.01(-0.14%)
Jun 23, 2017
6.970
7.080
6.880
7.020
117,886
+0.10(+1.45%)
Jun 22, 2017
6.870
6.970
6.870
6.920
24,569
+0.02(+0.29%)
Jun 21, 2017
7.050
7.084
6.900
6.900
55,200
-0.14(-1.99%)
Jun 20, 2017
7.220
7.230
7.020
7.040
50,306
-0.21(-2.90%)
Jun 19, 2017
7.040
7.300
6.981
7.250
85,566
+0.25(+3.57%)
Jun 16, 2017
7.000
7.070
6.860
7.000
139,012
-0.10(-1.41%)
Jun 15, 2017
7.060
7.309
7.020
7.100
74,639
-0.07(-0.98%)
Jun 14, 2017
7.120
7.190
6.965
7.170
60,894
+0.04(+0.56%)
Jun 13, 2017
7.140
7.220
7.040
7.130
73,899
+0.03(+0.42%)
Jun 12, 2017
6.940
7.290
6.930
7.100
137,837
+0.14(+2.01%)
Jun 09, 2017
6.740
7.090
6.700
6.960
152,113
+0.28(+4.19%)
Jun 08, 2017
6.310
6.810
6.310
6.680
63,650
+0.35(+5.53%)
Jun 07, 2017
6.400
6.420
6.300
6.330
91,807
-0.01(-0.16%)
Jun 06, 2017
6.490
6.530
6.270
6.340
52,571
-0.13(-2.01%)
Jun 05, 2017
6.860
6.860
6.380
6.470
121,146
-0.34(-4.99%)
Jun 02, 2017
6.420
7.120
6.420
6.810
206,929
+0.39(+6.07%)
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.