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
Fortuna Silver Mines
(NY:
FSM
)
4.890
+0.010 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2016
5.470
5.730
5.390
5.570
463,963
+0.08(+1.46%)
May 27, 2016
5.750
5.490
5.490
5.490
783,800
-0.31(-5.34%)
May 26, 2016
5.990
6.000
5.718
5.800
735,370
-0.01(-0.17%)
May 25, 2016
5.450
5.850
5.397
5.810
880,195
+0.32(+5.83%)
May 24, 2016
5.890
6.000
5.480
5.490
1,071,535
-0.56(-9.26%)
May 23, 2016
6.000
6.190
5.780
6.050
640,076
-0.12(-1.94%)
May 20, 2016
6.120
6.220
5.850
6.170
1,020,373
+0.08(+1.31%)
May 19, 2016
5.770
6.160
5.380
6.090
1,281,429
+0.13(+2.18%)
May 18, 2016
6.450
6.630
5.920
5.960
1,170,890
-0.67(-10.11%)
May 17, 2016
6.440
6.640
6.310
6.630
1,083,292
+0.25(+3.92%)
May 16, 2016
6.400
6.610
6.310
6.380
1,024,667
+0.10(+1.59%)
May 13, 2016
6.360
6.410
6.220
6.280
873,830
-0.04(-0.63%)
May 12, 2016
6.440
6.520
6.170
6.320
1,041,869
-0.28(-4.24%)
May 11, 2016
6.540
6.690
6.280
6.600
876,935
+0.22(+3.45%)
May 10, 2016
6.020
6.436
5.990
6.380
690,296
+0.36(+5.98%)
May 09, 2016
6.160
6.247
6.000
6.020
740,339
-0.45(-6.96%)
May 06, 2016
6.050
6.540
6.050
6.470
1,033,783
+0.47(+7.83%)
May 05, 2016
5.880
6.040
5.835
6.000
706,264
+0.25(+4.35%)
May 04, 2016
6.040
6.250
5.700
5.750
944,496
-0.44(-7.11%)
May 03, 2016
6.170
6.340
6.040
6.190
766,447
+0.01(+0.16%)
May 02, 2016
6.460
6.480
6.110
6.180
957,533
-0.24(-3.74%)
Apr 29, 2016
6.300
6.490
6.250
6.420
1,093,437
+0.22(+3.55%)
Apr 28, 2016
6.030
6.260
5.860
6.200
1,002,526
+0.24(+4.03%)
Apr 27, 2016
5.990
6.070
5.790
5.960
624,923
+0.05(+0.85%)
Apr 26, 2016
5.660
5.930
5.620
5.910
559,883
+0.26(+4.60%)
Apr 25, 2016
5.700
5.800
5.550
5.650
449,915
-0.06(-1.05%)
Apr 22, 2016
5.850
5.970
5.600
5.710
671,095
-0.14(-2.39%)
Apr 21, 2016
5.830
6.000
5.639
5.850
724,315
+0.26(+4.65%)
Apr 20, 2016
5.740
6.000
5.550
5.590
1,416,763
-0.09(-1.58%)
Apr 19, 2016
5.150
5.700
5.130
5.680
1,441,658
+0.74(+14.98%)
Apr 18, 2016
4.940
5.000
4.820
4.940
539,606
+0.01(+0.20%)
Apr 15, 2016
4.800
4.940
4.700
4.930
555,878
+0.16(+3.35%)
Apr 14, 2016
4.750
4.870
4.555
4.770
569,352
+0.03(+0.63%)
Apr 13, 2016
4.750
5.040
4.700
4.740
750,157
-0.07(-1.46%)
Apr 12, 2016
4.770
4.810
4.520
4.810
785,951
+0.13(+2.78%)
Apr 11, 2016
4.400
4.710
4.400
4.680
806,625
+0.41(+9.60%)
Apr 08, 2016
4.140
4.320
4.130
4.270
422,205
+0.13(+3.14%)
Apr 07, 2016
4.130
4.260
4.120
4.140
451,481
+0.06(+1.47%)
Apr 06, 2016
4.080
4.120
4.000
4.080
390,905
-0.03(-0.73%)
Apr 05, 2016
3.940
4.130
3.850
4.110
531,981
+0.25(+6.48%)
Apr 04, 2016
3.890
3.940
3.800
3.860
397,941
-0.07(-1.78%)
Apr 01, 2016
3.840
3.930
3.700
3.930
575,227
+0.03(+0.77%)
Mar 31, 2016
4.010
4.070
3.890
3.900
312,266
-0.10(-2.50%)
Mar 30, 2016
4.030
4.040
3.912
4.000
812,604
+0.00(+0.00%)
Mar 29, 2016
3.750
4.020
3.700
4.000
455,342
+0.25(+6.67%)
Mar 28, 2016
3.800
3.800
3.670
3.750
327,955
-0.03(-0.79%)
Mar 24, 2016
3.810
3.780
3.780
3.780
442,400
-0.05(-1.31%)
Mar 23, 2016
3.810
3.950
3.720
3.830
577,168
-0.15(-3.77%)
Mar 22, 2016
4.020
4.050
3.860
3.980
491,747
-0.02(-0.50%)
Mar 21, 2016
3.890
4.060
3.880
4.000
732,771
+0.07(+1.78%)
Mar 18, 2016
4.000
4.090
3.850
3.930
3,262,100
-0.07(-1.75%)
Mar 17, 2016
4.030
4.300
3.945
4.000
1,201,625
+0.12(+3.09%)
Mar 16, 2016
3.540
3.890
3.500
3.880
696,809
+0.28(+7.78%)
Mar 15, 2016
3.800
3.800
3.500
3.600
1,256,539
-0.30(-7.69%)
Mar 14, 2016
4.010
4.130
3.880
3.900
1,079,924
-0.11(-2.74%)
Mar 11, 2016
4.130
4.200
3.970
4.010
417,220
-0.12(-2.91%)
Mar 10, 2016
3.950
4.220
3.930
4.130
617,990
+0.19(+4.82%)
Mar 09, 2016
3.830
3.970
3.780
3.940
501,518
+0.06(+1.55%)
Mar 08, 2016
4.010
4.030
3.780
3.880
514,469
-0.04(-1.02%)
Mar 07, 2016
4.060
4.210
3.780
3.920
946,151
+0.04(+1.03%)
Mar 04, 2016
3.610
4.270
3.610
3.880
1,292,925
+0.27(+7.48%)
Mar 03, 2016
3.440
3.650
3.440
3.610
497,685
+0.15(+4.34%)
Mar 02, 2016
3.380
3.500
3.350
3.460
242,132
+0.09(+2.67%)
Mar 01, 2016
3.470
3.470
3.320
3.370
344,901
-0.08(-2.32%)
Feb 29, 2016
3.420
3.530
3.370
3.450
398,962
+0.03(+0.88%)
Feb 26, 2016
3.500
3.560
3.400
3.420
399,493
-0.13(-3.66%)
Feb 25, 2016
3.460
3.550
3.400
3.550
226,844
+0.07(+2.01%)
Feb 24, 2016
3.550
3.620
3.380
3.480
342,946
+0.04(+1.16%)
Feb 23, 2016
3.460
3.510
3.380
3.440
450,496
+0.01(+0.29%)
Feb 22, 2016
3.470
3.610
3.400
3.430
397,393
-0.09(-2.56%)
Feb 19, 2016
3.590
3.630
3.470
3.520
434,191
-0.09(-2.49%)
Feb 18, 2016
3.230
3.650
3.230
3.610
566,396
+0.32(+9.73%)
Feb 17, 2016
3.300
3.425
3.190
3.290
250,767
+0.01(+0.30%)
Feb 16, 2016
3.370
3.370
3.150
3.280
665,115
-0.24(-6.82%)
Feb 12, 2016
3.420
3.520
3.520
3.520
393,300
+0.08(+2.33%)
Feb 11, 2016
3.470
3.520
3.260
3.440
846,796
+0.23(+7.17%)
Feb 10, 2016
3.130
3.210
2.910
3.210
450,608
+0.10(+3.22%)
Feb 09, 2016
3.270
3.340
3.050
3.110
360,233
-0.13(-4.01%)
Feb 08, 2016
3.300
3.550
3.230
3.240
771,444
+0.00(+0.00%)
Feb 05, 2016
2.930
3.240
2.865
3.240
593,701
+0.26(+8.72%)
Feb 04, 2016
2.790
3.060
2.773
2.980
654,108
+0.24(+8.76%)
Feb 03, 2016
2.600
2.740
2.580
2.740
498,806
+0.14(+5.38%)
Feb 02, 2016
2.580
2.610
2.510
2.600
149,063
+0.03(+1.17%)
Feb 01, 2016
2.550
2.620
2.530
2.570
324,067
+0.02(+0.78%)
Jan 29, 2016
2.450
2.550
2.450
2.550
156,909
+0.10(+4.08%)
Jan 28, 2016
2.440
2.510
2.370
2.450
219,450
-0.02(-0.81%)
Jan 27, 2016
2.450
2.510
2.400
2.470
260,687
+0.04(+1.65%)
Jan 26, 2016
2.370
2.440
2.370
2.430
338,984
+0.10(+4.29%)
Jan 25, 2016
2.420
2.445
2.320
2.330
262,066
+0.02(+0.87%)
Jan 22, 2016
2.220
2.340
2.180
2.310
208,526
+0.11(+5.00%)
Jan 21, 2016
2.160
2.220
2.080
2.200
234,983
+0.05(+2.33%)
Jan 20, 2016
2.050
2.150
2.010
2.150
328,043
+0.12(+5.91%)
Jan 19, 2016
2.210
2.220
2.000
2.030
591,923
-0.12(-5.58%)
Jan 15, 2016
2.320
2.150
2.150
2.150
335,100
-0.08(-3.59%)
Jan 14, 2016
2.300
2.300
2.180
2.230
309,689
-0.05(-2.19%)
Jan 13, 2016
2.290
2.340
2.200
2.280
362,779
+0.04(+1.79%)
Jan 12, 2016
2.370
2.370
2.200
2.240
413,212
-0.17(-7.05%)
Jan 11, 2016
2.580
2.580
2.370
2.410
413,245
-0.11(-4.37%)
Jan 08, 2016
2.480
2.630
2.390
2.520
897,260
+0.04(+1.61%)
Jan 07, 2016
2.420
2.490
2.370
2.480
299,338
+0.12(+5.08%)
Jan 06, 2016
2.410
2.420
2.340
2.360
146,161
-0.03(-1.26%)
Jan 05, 2016
2.380
2.390
2.330
2.390
219,972
+0.06(+2.58%)
Jan 04, 2016
2.310
2.380
2.280
2.330
246,448
+0.08(+3.56%)
Dec 31, 2015
2.210
2.250
2.250
2.250
146,200
+0.02(+0.90%)
Dec 30, 2015
2.260
2.280
2.210
2.230
316,528
-0.05(-2.19%)
Dec 29, 2015
2.330
2.390
2.270
2.280
122,926
-0.02(-0.87%)
Dec 28, 2015
2.380
2.390
2.290
2.300
139,779
-0.10(-4.17%)
Dec 24, 2015
2.320
2.400
2.400
2.400
111,000
+0.09(+3.90%)
Dec 23, 2015
2.260
2.310
2.230
2.310
573,102
+0.04(+1.76%)
Dec 22, 2015
2.340
2.350
2.270
2.270
173,677
-0.07(-2.99%)
Dec 21, 2015
2.310
2.390
2.310
2.340
156,694
+0.08(+3.54%)
Dec 18, 2015
2.320
2.350
2.260
2.260
1,226,361
-0.02(-0.88%)
Dec 17, 2015
2.320
2.330
2.220
2.280
307,301
-0.10(-4.20%)
Dec 16, 2015
2.350
2.420
2.320
2.380
428,468
+0.07(+3.03%)
Dec 15, 2015
2.330
2.340
2.220
2.310
311,175
+0.00(+0.00%)
Dec 14, 2015
2.440
2.470
2.273
2.310
465,467
-0.14(-5.71%)
Dec 11, 2015
2.470
2.510
2.410
2.450
211,766
-0.08(-3.16%)
Dec 10, 2015
2.500
2.580
2.480
2.530
110,512
+0.04(+1.61%)
Dec 09, 2015
2.490
2.580
2.460
2.490
215,423
+0.04(+1.63%)
Dec 08, 2015
2.510
2.530
2.420
2.450
211,946
-0.06(-2.39%)
Dec 07, 2015
2.600
2.610
2.460
2.510
319,218
-0.12(-4.56%)
Dec 04, 2015
2.570
2.660
2.530
2.630
476,137
+0.11(+4.37%)
Dec 03, 2015
2.510
2.540
2.480
2.520
334,619
+0.05(+2.02%)
Dec 02, 2015
2.510
2.540
2.450
2.470
258,287
-0.05(-1.98%)
Dec 01, 2015
2.460
2.560
2.460
2.520
214,253
+0.06(+2.44%)
Nov 30, 2015
2.400
2.500
2.400
2.460
468,887
+0.06(+2.50%)
Nov 27, 2015
2.360
2.430
2.340
2.400
63,227
-0.01(-0.41%)
Nov 25, 2015
2.410
2.410
2.410
2.410
192,800
-0.02(-0.82%)
Nov 24, 2015
2.440
2.495
2.410
2.430
332,529
+0.05(+2.10%)
Nov 23, 2015
2.410
2.460
2.380
2.380
260,132
-0.04(-1.65%)
Nov 20, 2015
2.540
2.580
2.420
2.420
278,172
-0.12(-4.72%)
Nov 19, 2015
2.500
2.570
2.470
2.540
201,865
+0.08(+3.25%)
Nov 18, 2015
2.330
2.480
2.330
2.460
251,741
+0.13(+5.58%)
Nov 17, 2015
2.460
2.490
2.280
2.330
240,681
-0.18(-7.17%)
Nov 16, 2015
2.490
2.512
2.460
2.510
91,364
+0.04(+1.62%)
Nov 13, 2015
2.430
2.520
2.420
2.470
272,168
+0.02(+0.82%)
Nov 12, 2015
2.480
2.520
2.440
2.450
183,316
-0.09(-3.54%)
Nov 11, 2015
2.460
2.540
2.420
2.540
250,701
+0.08(+3.25%)
Nov 10, 2015
2.350
2.520
2.330
2.460
221,609
+0.05(+2.07%)
Nov 09, 2015
2.370
2.440
2.320
2.410
242,389
+0.05(+2.12%)
Nov 06, 2015
2.360
2.407
2.340
2.360
199,782
-0.08(-3.28%)
Nov 05, 2015
2.460
2.480
2.360
2.440
234,866
-0.04(-1.61%)
Nov 04, 2015
2.590
2.680
2.460
2.480
268,548
-0.07(-2.75%)
Nov 03, 2015
2.500
2.600
2.500
2.550
205,319
-0.01(-0.39%)
Nov 02, 2015
2.550
2.589
2.500
2.560
233,098
-0.05(-1.92%)
Oct 30, 2015
2.520
2.640
2.500
2.610
135,573
+0.08(+3.16%)
Oct 29, 2015
2.680
2.740
2.500
2.530
283,016
-0.21(-7.66%)
Oct 28, 2015
2.790
2.960
2.690
2.740
412,562
-0.01(-0.36%)
Oct 27, 2015
2.780
2.820
2.680
2.750
128,573
-0.03(-1.08%)
Oct 26, 2015
2.810
2.820
2.710
2.780
203,265
-0.02(-0.71%)
Oct 23, 2015
2.750
2.830
2.650
2.800
150,527
+0.09(+3.32%)
Oct 22, 2015
2.700
2.780
2.642
2.710
215,882
+0.03(+1.12%)
Oct 21, 2015
2.810
2.810
2.680
2.680
198,843
-0.16(-5.63%)
Oct 20, 2015
2.740
2.870
2.730
2.840
233,013
+0.11(+4.03%)
Oct 19, 2015
2.870
2.880
2.690
2.730
348,503
-0.19(-6.51%)
Oct 16, 2015
2.970
3.060
2.920
2.920
210,145
-0.11(-3.63%)
Oct 15, 2015
2.850
3.080
2.850
3.030
513,039
+0.15(+5.21%)
Oct 14, 2015
2.750
2.890
2.720
2.880
286,964
+0.19(+7.06%)
Oct 13, 2015
2.670
2.750
2.620
2.690
290,778
+0.13(+5.08%)
Oct 12, 2015
2.740
2.840
2.550
2.560
250,014
-0.14(-5.19%)
Oct 09, 2015
2.650
2.715
2.560
2.700
404,054
+0.14(+5.47%)
Oct 08, 2015
2.570
2.660
2.510
2.560
336,700
-0.02(-0.78%)
Oct 07, 2015
2.530
2.600
2.470
2.580
523,051
+0.11(+4.45%)
Oct 06, 2015
2.430
2.550
2.420
2.470
661,665
+0.10(+4.22%)
Oct 05, 2015
2.400
2.440
2.320
2.370
546,809
+0.02(+0.85%)
Oct 02, 2015
2.230
2.370
2.230
2.350
314,148
+0.17(+7.80%)
Oct 01, 2015
2.210
2.290
2.140
2.180
144,042
+0.00(+0.00%)
Sep 30, 2015
2.200
2.230
2.120
2.180
205,304
-0.02(-0.91%)
Sep 29, 2015
2.180
2.250
2.180
2.200
124,408
+0.01(+0.46%)
Sep 28, 2015
2.290
2.310
2.170
2.190
330,847
-0.19(-7.98%)
Sep 25, 2015
2.370
2.420
2.320
2.380
154,569
+0.00(+0.00%)
Sep 24, 2015
2.300
2.450
2.290
2.380
440,591
+0.11(+4.85%)
Sep 23, 2015
2.370
2.380
2.245
2.270
127,981
-0.07(-2.99%)
Sep 22, 2015
2.320
2.340
2.280
2.340
172,770
-0.05(-2.09%)
Sep 21, 2015
2.410
2.430
2.340
2.390
196,593
-0.05(-2.05%)
Sep 18, 2015
2.420
2.450
2.330
2.440
736,876
+0.09(+3.83%)
Sep 17, 2015
2.260
2.350
2.140
2.350
455,619
+0.13(+5.86%)
Sep 16, 2015
2.120
2.276
2.120
2.220
312,601
+0.14(+6.73%)
Sep 15, 2015
2.050
2.150
2.050
2.080
262,144
+0.01(+0.48%)
Sep 14, 2015
2.180
2.180
2.040
2.070
455,911
-0.10(-4.61%)
Sep 11, 2015
2.050
2.180
2.000
2.170
417,857
+0.07(+3.33%)
Sep 10, 2015
2.090
2.150
2.060
2.100
250,213
+0.03(+1.45%)
Sep 09, 2015
2.200
2.210
2.070
2.070
229,674
-0.11(-5.05%)
Sep 08, 2015
2.250
2.270
2.150
2.180
306,591
+0.01(+0.46%)
Sep 04, 2015
2.180
2.170
2.170
2.170
366,100
-0.02(-0.91%)
Sep 03, 2015
2.240
2.350
2.160
2.190
340,187
-0.08(-3.52%)
Sep 02, 2015
2.310
2.350
2.210
2.270
342,977
-0.01(-0.44%)
Sep 01, 2015
2.420
2.500
2.270
2.280
263,525
-0.15(-6.17%)
Aug 31, 2015
2.500
2.520
2.380
2.430
228,463
-0.14(-5.45%)
Aug 28, 2015
2.380
2.610
2.380
2.570
287,061
+0.15(+6.20%)
Aug 27, 2015
2.270
2.450
2.260
2.420
342,147
+0.17(+7.56%)
Aug 26, 2015
2.380
2.430
2.220
2.250
557,001
-0.18(-7.41%)
Aug 25, 2015
2.630
2.650
2.420
2.430
477,678
-0.15(-5.81%)
Aug 24, 2015
2.750
2.930
2.540
2.580
611,625
-0.28(-9.79%)
Aug 21, 2015
3.070
3.090
2.830
2.860
676,988
-0.23(-7.44%)
Aug 20, 2015
2.910
3.120
2.890
3.090
713,356
+0.27(+9.57%)
Aug 19, 2015
2.730
2.870
2.721
2.820
248,486
+0.11(+4.06%)
Aug 18, 2015
2.780
2.780
2.650
2.710
234,577
-0.09(-3.21%)
Aug 17, 2015
2.780
2.890
2.740
2.800
260,904
+0.03(+1.08%)
Aug 14, 2015
2.820
2.829
2.690
2.770
261,460
+0.01(+0.36%)
Aug 13, 2015
2.940
2.940
2.730
2.760
425,192
-0.30(-9.80%)
Aug 12, 2015
2.870
3.060
2.800
3.060
580,282
+0.24(+8.51%)
Aug 11, 2015
2.880
2.880
2.700
2.820
333,727
+0.00(+0.00%)
Aug 10, 2015
2.700
2.860
2.590
2.820
536,299
+0.13(+4.83%)
Aug 07, 2015
2.590
2.790
2.590
2.690
202,073
+0.10(+3.86%)
Aug 06, 2015
2.500
2.670
2.460
2.590
207,672
+0.10(+4.02%)
Aug 05, 2015
2.660
2.700
2.440
2.490
258,567
-0.13(-4.96%)
Aug 04, 2015
2.730
2.800
2.570
2.620
137,638
-0.08(-2.96%)
Aug 03, 2015
2.780
2.780
2.660
2.700
117,444
-0.08(-2.88%)
Jul 31, 2015
2.730
2.820
2.710
2.780
179,473
+0.08(+2.96%)
Jul 30, 2015
2.700
2.780
2.636
2.700
188,817
-0.07(-2.53%)
Jul 29, 2015
2.670
2.810
2.650
2.770
211,739
+0.09(+3.36%)
Jul 28, 2015
2.610
2.700
2.610
2.680
159,866
+0.09(+3.47%)
Jul 27, 2015
2.600
2.760
2.540
2.590
298,905
-0.07(-2.63%)
Jul 24, 2015
2.420
2.690
2.390
2.660
447,934
+0.17(+6.83%)
Jul 23, 2015
2.710
2.780
2.450
2.490
832,661
-0.25(-9.12%)
Jul 22, 2015
2.690
2.790
2.600
2.740
230,847
+0.03(+1.11%)
Jul 21, 2015
2.740
2.880
2.700
2.710
398,339
+0.01(+0.37%)
Jul 20, 2015
2.970
2.970
2.670
2.700
962,037
-0.31(-10.30%)
Jul 17, 2015
3.200
3.207
3.010
3.010
445,816
-0.24(-7.38%)
Jul 16, 2015
3.280
3.280
3.150
3.250
310,219
-0.03(-0.91%)
Jul 15, 2015
3.420
3.420
3.200
3.280
370,789
-0.17(-4.93%)
Jul 14, 2015
3.400
3.590
3.370
3.450
146,197
+0.05(+1.47%)
Jul 13, 2015
3.380
3.410
3.300
3.400
263,569
-0.01(-0.29%)
Jul 10, 2015
3.420
3.440
3.330
3.410
237,320
+0.03(+0.89%)
Jul 09, 2015
3.400
3.430
3.270
3.380
472,127
+0.03(+0.90%)
Jul 08, 2015
3.560
3.570
3.320
3.350
375,191
-0.16(-4.56%)
Jul 07, 2015
3.570
3.570
3.470
3.510
425,805
-0.11(-3.04%)
Jul 06, 2015
3.610
3.720
3.570
3.620
262,183
-0.02(-0.55%)
Jul 02, 2015
3.630
3.640
3.640
3.640
194,900
+0.05(+1.39%)
Jul 01, 2015
3.670
3.680
3.540
3.590
165,298
-0.07(-1.91%)
Jun 30, 2015
3.610
3.710
3.560
3.660
325,672
+0.02(+0.55%)
Jun 29, 2015
3.720
3.750
3.620
3.640
226,450
-0.08(-2.15%)
Jun 26, 2015
3.790
3.850
3.710
3.720
180,386
-0.08(-2.11%)
Jun 25, 2015
3.860
3.880
3.760
3.800
154,787
-0.07(-1.81%)
Jun 24, 2015
3.890
3.940
3.800
3.870
198,997
-0.02(-0.51%)
Jun 23, 2015
3.910
3.950
3.850
3.890
145,195
-0.04(-1.02%)
Jun 22, 2015
3.910
3.970
3.800
3.930
244,063
+0.01(+0.26%)
Jun 19, 2015
4.030
4.030
3.900
3.920
253,440
-0.07(-1.75%)
Jun 18, 2015
4.080
4.130
3.950
3.990
363,156
-0.04(-0.99%)
Jun 17, 2015
3.980
4.040
3.866
4.030
436,165
+0.10(+2.54%)
Jun 16, 2015
3.680
3.980
3.660
3.930
1,051,684
+0.22(+5.93%)
Jun 15, 2015
3.650
3.770
3.610
3.710
196,746
+0.05(+1.37%)
Jun 12, 2015
3.750
3.770
3.650
3.660
190,210
-0.12(-3.17%)
Jun 11, 2015
3.700
3.810
3.675
3.780
346,705
+0.04(+1.07%)
Jun 10, 2015
3.790
3.800
3.670
3.740
467,685
+0.06(+1.63%)
Jun 09, 2015
3.690
3.750
3.610
3.680
310,591
+0.01(+0.27%)
Jun 08, 2015
3.680
3.690
3.560
3.670
243,151
+0.04(+1.10%)
Jun 05, 2015
3.640
3.700
3.600
3.630
302,049
-0.05(-1.36%)
Jun 04, 2015
3.780
3.780
3.670
3.680
316,214
-0.10(-2.65%)
Jun 03, 2015
3.890
3.890
3.770
3.780
341,099
-0.08(-2.07%)
Jun 02, 2015
3.710
3.930
3.710
3.860
377,649
+0.15(+4.04%)
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.