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
Trees Corp
(OP:
CANN
)
0.0865
-0.0024 (-2.70%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 12, 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
3.600
3.600
3.500
3.510
157,325
-0.08(-2.23%)
May 30, 2018
3.560
3.660
3.530
3.590
114,298
+0.04(+1.13%)
May 29, 2018
3.580
3.650
3.550
3.550
158,381
-0.10(-2.74%)
May 25, 2018
3.650
3.650
3.650
0
+0.08(+2.24%)
May 24, 2018
3.670
3.750
3.560
3.570
136,029
-0.13(-3.51%)
May 23, 2018
3.640
3.740
3.610
3.700
174,534
-0.01(-0.27%)
May 22, 2018
3.680
3.780
3.680
3.710
171,319
+0.06(+1.64%)
May 21, 2018
3.610
3.900
3.610
3.650
456,865
+0.05(+1.39%)
May 18, 2018
3.700
3.720
3.510
3.600
338,750
-0.11(-2.96%)
May 17, 2018
3.710
3.790
3.700
3.710
201,387
+0.01(+0.27%)
May 16, 2018
3.770
3.810
3.700
3.700
229,165
-0.11(-2.89%)
May 15, 2018
3.730
3.860
3.730
3.810
182,457
+0.03(+0.79%)
May 14, 2018
3.900
4.010
3.750
3.780
362,950
-0.09(-2.33%)
May 11, 2018
3.760
4.020
3.703
3.870
289,180
+0.10(+2.68%)
May 10, 2018
3.800
3.900
3.720
3.769
352,592
-0.13(-3.36%)
May 09, 2018
4.100
4.100
3.850
3.900
185,816
-0.15(-3.70%)
May 08, 2018
4.030
4.150
3.900
4.050
213,162
+0.00(+0.00%)
May 07, 2018
4.150
4.200
4.000
4.050
177,050
-0.02(-0.49%)
May 04, 2018
4.170
4.170
4.010
4.070
165,596
-0.06(-1.45%)
May 03, 2018
4.050
4.180
3.920
4.130
372,106
+0.03(+0.73%)
May 02, 2018
4.490
4.490
4.050
4.100
527,739
-0.25(-5.75%)
May 01, 2018
4.395
4.770
4.300
4.350
841,753
+0.01(+0.23%)
Apr 30, 2018
4.050
4.400
4.050
4.340
377,387
+0.31(+7.69%)
Apr 27, 2018
4.000
4.170
3.990
4.030
320,450
+0.04(+1.00%)
Apr 26, 2018
4.050
4.130
3.850
3.990
227,491
-0.08(-1.97%)
Apr 25, 2018
4.160
4.200
3.950
4.070
182,148
-0.07(-1.69%)
Apr 24, 2018
4.030
4.500
3.920
4.140
521,820
+0.09(+2.22%)
Apr 23, 2018
4.000
4.080
3.600
4.050
1,018,099
-0.13(-3.11%)
Apr 20, 2018
4.810
4.810
4.040
4.180
1,257,260
-0.41(-8.93%)
Apr 19, 2018
4.460
5.070
4.410
4.590
1,213,120
+0.22(+5.03%)
Apr 18, 2018
4.030
4.870
4.030
4.370
2,362,701
+0.43(+10.91%)
Apr 17, 2018
5.480
5.500
3.860
3.940
4,570,283
-1.78(-31.14%)
Apr 16, 2018
4.920
5.750
4.750
5.722
3,451,698
+1.03(+22.00%)
Apr 13, 2018
3.980
4.690
3.830
4.690
2,477,881
+0.94(+25.07%)
Apr 12, 2018
3.140
3.770
3.140
3.750
1,731,792
+0.67(+21.75%)
Apr 11, 2018
2.645
3.100
2.640
3.080
669,453
+0.42(+15.79%)
Apr 10, 2018
2.600
2.700
2.590
2.660
254,976
+0.15(+5.98%)
Apr 09, 2018
2.370
2.600
2.270
2.510
198,095
+0.14(+5.91%)
Apr 06, 2018
2.510
2.530
2.290
2.370
190,245
-0.13(-5.20%)
Apr 05, 2018
2.400
2.580
2.380
2.500
284,127
+0.13(+5.49%)
Apr 04, 2018
2.445
2.470
2.250
2.370
206,460
-0.07(-2.87%)
Apr 03, 2018
2.020
2.450
2.010
2.440
473,154
+0.42(+20.79%)
Apr 02, 2018
2.210
2.260
2.000
2.020
481,996
-0.19(-8.60%)
Mar 29, 2018
2.210
2.210
2.210
0
-0.29(-11.60%)
Mar 28, 2018
2.740
2.840
2.480
2.500
312,611
-0.25(-9.09%)
Mar 27, 2018
2.750
2.970
2.740
2.750
150,154
-0.01(-0.36%)
Mar 26, 2018
3.045
3.150
2.740
2.760
315,414
-0.21(-7.07%)
Mar 23, 2018
3.060
3.180
2.950
2.970
191,457
-0.12(-3.88%)
Mar 22, 2018
3.115
3.180
3.050
3.090
156,132
-0.01(-0.32%)
Mar 21, 2018
3.155
3.180
3.000
3.100
91,672
-0.05(-1.59%)
Mar 20, 2018
3.060
3.190
2.920
3.150
177,036
+0.10(+3.45%)
Mar 19, 2018
3.090
3.190
2.990
3.045
266,752
-0.04(-1.46%)
Mar 16, 2018
3.190
3.190
3.020
3.090
470,960
-0.10(-3.10%)
Mar 15, 2018
3.400
3.550
3.160
3.189
279,282
-0.25(-7.30%)
Mar 14, 2018
3.540
3.600
3.400
3.440
162,771
-0.10(-2.93%)
Mar 13, 2018
3.500
3.650
3.450
3.544
157,854
-0.06(-1.56%)
Mar 12, 2018
3.550
3.640
3.470
3.600
252,251
-0.04(-1.10%)
Mar 09, 2018
3.730
3.770
3.600
3.640
175,814
-0.07(-1.89%)
Mar 08, 2018
3.900
4.000
3.560
3.710
252,452
-0.19(-4.87%)
Mar 07, 2018
3.850
3.900
330,202
-0.17(-4.18%)
Mar 06, 2018
3.990
4.120
3.840
4.070
581,574
+0.27(+7.11%)
Mar 05, 2018
3.550
3.830
3.490
3.800
342,461
+0.40(+11.76%)
Mar 02, 2018
3.230
3.490
3.180
3.400
217,811
+0.05(+1.49%)
Mar 01, 2018
3.520
3.560
3.120
3.350
445,189
-0.21(-5.90%)
Feb 28, 2018
3.575
3.890
3.530
3.560
292,351
-0.02(-0.56%)
Feb 27, 2018
4.000
4.000
3.470
3.580
448,691
-0.38(-9.60%)
Feb 26, 2018
4.000
4.110
3.900
3.960
153,596
-0.02(-0.50%)
Feb 23, 2018
4.065
4.100
3.950
3.980
219,187
-0.09(-2.21%)
Feb 22, 2018
4.140
4.170
4.040
4.070
113,553
-0.07(-1.69%)
Feb 21, 2018
4.300
4.300
4.100
4.140
144,403
-0.11(-2.59%)
Feb 20, 2018
4.090
4.390
4.010
4.250
390,603
+0.18(+4.42%)
Feb 16, 2018
4.070
4.070
4.070
0
-0.23(-5.35%)
Feb 15, 2018
4.480
4.500
4.260
4.300
213,771
-0.10(-2.27%)
Feb 14, 2018
4.380
4.490
4.280
4.400
246,801
+0.13(+3.04%)
Feb 13, 2018
4.150
4.350
3.990
4.270
280,526
+0.12(+2.97%)
Feb 12, 2018
4.250
4.340
4.050
4.147
467,721
+0.03(+0.78%)
Feb 09, 2018
3.990
4.250
3.760
4.115
562,633
+0.12(+2.88%)
Feb 08, 2018
4.350
4.400
3.950
4.000
469,966
-0.29(-6.76%)
Feb 07, 2018
4.765
4.890
4.220
4.290
943,319
-0.30(-6.54%)
Feb 06, 2018
3.880
4.600
3.760
4.590
1,000,154
+0.65(+16.50%)
Feb 05, 2018
3.770
4.140
3.355
3.940
966,469
+0.16(+4.23%)
Feb 02, 2018
3.450
4.190
3.250
3.780
2,498,569
+0.28(+8.00%)
Feb 01, 2018
4.530
4.550
3.490
3.500
1,737,955
-1.04(-22.91%)
Jan 31, 2018
4.970
5.250
4.460
4.540
1,630,221
-0.40(-8.10%)
Jan 30, 2018
5.150
5.190
4.820
4.940
1,333,994
-0.29(-5.54%)
Jan 29, 2018
5.920
5.930
5.180
5.230
1,452,930
-0.56(-9.67%)
Jan 26, 2018
6.450
6.450
5.770
5.790
1,359,975
-0.70(-10.79%)
Jan 25, 2018
7.010
7.143
6.410
6.490
1,208,145
-0.74(-10.24%)
Jan 24, 2018
7.820
7.990
7.220
7.230
499,989
-0.57(-7.31%)
Jan 23, 2018
7.580
7.970
7.570
7.800
549,738
+0.28(+3.72%)
Jan 22, 2018
7.400
7.750
7.390
7.520
701,777
+0.37(+5.17%)
Jan 19, 2018
7.080
7.200
6.770
7.150
731,948
-0.02(-0.28%)
Jan 18, 2018
7.300
7.620
7.000
7.170
564,473
-0.22(-2.98%)
Jan 17, 2018
7.650
7.650
6.910
7.390
664,685
-0.27(-3.46%)
Jan 16, 2018
7.490
8.350
7.250
7.655
1,206,384
+0.75(+10.94%)
Jan 12, 2018
6.900
6.900
6.900
0
-1.45(-17.37%)
Jan 11, 2018
9.110
9.350
8.060
8.350
1,470,000
-1.13(-11.92%)
Jan 10, 2018
10.20
9.060
9.480
1,074,457
-0.57(-5.67%)
Jan 09, 2018
10.01
11.19
9.260
10.05
2,627,972
+0.18(+1.82%)
Jan 08, 2018
8.300
9.990
8.290
9.870
1,862,807
+1.81(+22.46%)
Jan 05, 2018
7.250
8.230
6.550
8.060
2,063,694
+0.30(+3.87%)
Jan 04, 2018
9.500
9.990
6.180
7.760
5,787,693
-2.59(-25.02%)
Jan 03, 2018
8.490
10.49
8.485
10.35
3,438,963
+2.20(+26.99%)
Jan 02, 2018
6.920
8.250
6.890
8.150
2,374,325
+1.67(+25.77%)
Dec 29, 2017
6.480
6.480
6.480
0
+1.24(+23.66%)
Dec 28, 2017
4.710
5.300
4.700
5.240
1,328,773
+0.54(+11.49%)
Dec 27, 2017
4.400
4.820
4.270
4.700
1,040,139
+0.43(+10.07%)
Dec 26, 2017
4.390
4.000
4.270
589,115
+0.36(+9.21%)
Dec 22, 2017
4.090
4.146
3.620
3.910
999,170
-0.32(-7.57%)
Dec 21, 2017
2.950
4.240
2.940
4.230
1,175,491
+1.29(+43.88%)
Dec 20, 2017
2.990
3.030
2.530
2.940
739,659
-0.09(-2.97%)
Dec 19, 2017
3.420
3.420
3.000
3.030
635,605
-0.37(-10.88%)
Dec 18, 2017
3.445
3.550
3.300
3.400
569,872
-0.10(-2.86%)
Dec 15, 2017
3.510
3.750
3.325
3.500
693,787
-0.01(-0.28%)
Dec 14, 2017
4.020
4.050
3.100
3.510
2,138,194
-0.58(-14.18%)
Dec 13, 2017
5.010
5.030
3.850
4.090
2,115,412
-0.82(-16.70%)
Dec 12, 2017
4.200
5.190
4.200
4.910
1,870,870
+0.75(+18.03%)
Dec 11, 2017
3.500
4.210
3.460
4.160
1,723,142
+0.71(+20.58%)
Dec 08, 2017
3.130
3.500
3.120
3.450
1,330,650
+0.35(+11.29%)
Dec 07, 2017
2.820
3.100
2.640
3.100
862,012
+0.24(+8.39%)
Dec 06, 2017
2.640
2.970
2.610
2.860
595,291
+0.26(+10.00%)
Dec 05, 2017
2.990
3.080
2.470
2.600
1,564,598
-0.29(-10.03%)
Dec 04, 2017
2.260
3.050
2.250
2.890
2,198,819
+0.66(+29.60%)
Dec 01, 2017
1.870
2.230
1.820
2.230
1,341,591
+0.58(+35.15%)
Nov 30, 2017
1.750
1.800
1.540
1.650
322,721
-0.12(-6.78%)
Nov 29, 2017
1.840
1.870
1.730
1.770
263,810
+0.02(+1.14%)
Nov 28, 2017
1.780
1.900
1.680
1.750
501,062
+0.07(+4.17%)
Nov 27, 2017
1.450
1.700
1.448
1.680
477,578
+0.23(+15.86%)
Nov 24, 2017
1.410
1.550
1.400
1.450
193,408
+0.06(+4.32%)
Nov 22, 2017
1.320
1.420
1.320
1.390
163,013
+0.08(+6.11%)
Nov 21, 2017
1.410
1.420
1.310
1.310
162,653
-0.10(-7.09%)
Nov 20, 2017
1.500
1.550
1.410
1.410
136,005
-0.07(-4.73%)
Nov 17, 2017
1.420
1.530
1.400
1.480
272,620
+0.06(+4.23%)
Nov 16, 2017
1.420
1.454
1.350
1.420
115,188
+0.00(+0.03%)
Nov 15, 2017
1.340
1.420
1.300
1.420
112,273
+0.09(+6.74%)
Nov 14, 2017
1.400
1.410
1.320
1.330
101,570
-0.07(-5.00%)
Nov 13, 2017
1.350
1.420
1.330
1.400
184,834
+0.05(+3.70%)
Nov 10, 2017
1.280
1.360
1.260
1.350
95,763
+0.12(+9.76%)
Nov 09, 2017
1.240
1.320
1.210
1.230
126,260
+0.01(+0.83%)
Nov 08, 2017
1.310
1.330
1.200
1.220
151,734
-0.11(-8.28%)
Nov 07, 2017
1.430
1.430
1.230
1.330
190,039
-0.07(-5.00%)
Nov 06, 2017
1.150
1.400
1.150
1.400
374,171
+0.28(+25.00%)
Nov 03, 2017
1.120
1.170
1.100
1.120
138,650
+0.02(+1.82%)
Nov 02, 2017
1.150
1.100
1.100
67,008
-0.01(-0.90%)
Nov 01, 2017
1.200
1.228
1.100
1.110
100,316
-0.09(-7.48%)
Oct 31, 2017
1.200
1.250
1.120
1.200
100,688
-0.03(-2.45%)
Oct 30, 2017
1.095
1.230
1.080
1.230
226,705
+0.09(+7.89%)
Oct 27, 2017
1.150
1.180
1.130
1.140
74,108
-0.04(-3.39%)
Oct 26, 2017
1.190
1.190
1.130
1.180
71,736
-0.01(-0.84%)
Oct 25, 2017
1.160
1.220
1.150
1.190
77,045
-0.02(-1.65%)
Oct 24, 2017
1.200
1.210
1.180
1.210
37,560
+0.01(+0.92%)
Oct 23, 2017
1.220
1.270
1.190
1.199
48,149
-0.00(-0.08%)
Oct 20, 2017
1.225
1.260
1.190
1.200
33,131
-0.04(-3.23%)
Oct 19, 2017
1.230
1.300
1.200
1.240
52,362
+0.01(+0.81%)
Oct 18, 2017
1.320
1.320
1.150
1.230
174,476
-0.08(-5.82%)
Oct 17, 2017
1.290
1.330
1.280
1.306
53,303
+0.02(+1.24%)
Oct 16, 2017
1.320
1.380
1.290
1.290
69,071
-0.03(-2.28%)
Oct 13, 2017
1.150
1.400
1.120
1.320
274,226
+0.16(+13.80%)
Oct 12, 2017
1.220
1.250
1.140
1.160
132,465
-0.06(-4.92%)
Oct 11, 2017
1.260
1.305
1.210
1.220
113,006
-0.08(-6.15%)
Oct 10, 2017
1.300
1.320
1.220
1.300
179,856
+0.00(+0.00%)
Oct 09, 2017
1.330
1.330
1.300
1.300
44,668
-0.01(-0.76%)
Oct 06, 2017
1.320
1.330
1.300
1.310
52,354
-0.01(-0.76%)
Oct 05, 2017
1.290
1.330
1.280
1.320
51,881
+0.03(+2.33%)
Oct 04, 2017
1.370
1.370
1.250
1.290
171,111
-0.06(-4.59%)
Oct 03, 2017
1.370
1.370
1.350
1.352
35,774
-0.02(-1.31%)
Oct 02, 2017
1.440
1.440
1.340
1.370
72,748
-0.06(-4.20%)
Sep 29, 2017
1.340
1.430
1.340
1.430
104,183
+0.08(+5.93%)
Sep 28, 2017
1.310
1.360
1.310
1.350
44,007
+0.02(+1.50%)
Sep 27, 2017
1.340
1.370
1.300
1.330
61,729
-0.01(-0.75%)
Sep 26, 2017
1.380
1.390
1.300
1.340
45,352
-0.02(-1.47%)
Sep 25, 2017
1.400
1.410
1.350
1.360
56,585
-0.04(-2.86%)
Sep 22, 2017
1.385
1.450
1.380
1.400
66,722
+0.00(+0.00%)
Sep 21, 2017
1.385
1.410
1.350
1.400
58,542
+0.03(+2.19%)
Sep 20, 2017
1.390
1.420
1.350
1.370
29,081
+0.00(+0.00%)
Sep 19, 2017
1.400
1.400
1.360
1.370
41,046
-0.01(-0.94%)
Sep 18, 2017
1.380
1.430
1.360
1.383
80,158
-0.01(-0.50%)
Sep 15, 2017
1.350
1.400
1.350
1.390
45,407
+0.03(+2.21%)
Sep 14, 2017
1.410
1.410
1.360
1.360
155,209
-0.04(-2.86%)
Sep 13, 2017
1.450
1.450
1.400
1.400
66,870
-0.04(-2.78%)
Sep 12, 2017
1.450
1.480
1.370
1.440
115,816
-0.01(-0.69%)
Sep 11, 2017
1.450
1.450
1.410
1.450
45,597
+0.04(+2.84%)
Sep 08, 2017
1.540
1.565
1.400
1.410
89,895
-0.13(-8.44%)
Sep 07, 2017
1.530
1.600
1.530
1.540
72,835
+0.00(+0.00%)
Sep 06, 2017
1.490
1.540
1.480
1.540
73,329
+0.05(+3.36%)
Sep 05, 2017
1.485
1.490
1.450
1.490
29,539
+0.03(+2.05%)
Sep 01, 2017
1.440
1.470
1.410
1.460
104,486
-0.01(-0.68%)
Aug 31, 2017
1.510
1.520
1.420
1.470
114,512
-0.05(-3.29%)
Aug 30, 2017
1.520
1.520
1.500
1.520
28,638
+0.00(+0.00%)
Aug 29, 2017
1.550
1.565
1.500
1.520
72,703
-0.04(-2.57%)
Aug 28, 2017
1.600
1.600
1.560
1.560
31,764
+0.00(+0.01%)
Aug 25, 2017
1.630
1.630
1.520
1.560
56,467
-0.09(-5.45%)
Aug 24, 2017
1.700
1.700
1.510
1.650
109,959
-0.02(-0.90%)
Aug 23, 2017
1.640
1.690
1.570
1.665
58,804
+0.04(+2.15%)
Aug 22, 2017
1.710
1.750
1.530
1.630
112,109
-0.10(-5.78%)
Aug 21, 2017
1.810
1.820
1.730
1.730
110,577
-0.02(-1.14%)
Aug 18, 2017
1.630
1.760
1.630
1.750
171,959
+0.14(+8.70%)
Aug 17, 2017
1.560
1.670
1.545
1.610
85,342
+0.05(+3.21%)
Aug 16, 2017
1.450
1.560
1.450
1.560
45,339
+0.11(+7.59%)
Aug 15, 2017
1.480
1.500
1.410
1.450
64,245
-0.02(-1.36%)
Aug 14, 2017
1.500
1.520
1.450
1.470
94,571
-0.05(-3.23%)
Aug 11, 2017
1.550
1.550
1.500
1.519
79,023
-0.03(-2.00%)
Aug 10, 2017
1.550
1.580
1.510
1.550
31,459
+0.01(+0.65%)
Aug 09, 2017
1.570
1.630
1.520
1.540
90,573
-0.08(-4.94%)
Aug 08, 2017
1.650
1.630
1.520
1.620
99,631
-0.01(-0.61%)
Aug 07, 2017
1.580
1.680
1.580
1.630
109,609
+0.07(+4.49%)
Aug 04, 2017
1.550
1.600
1.520
1.560
108,586
-0.03(-1.89%)
Aug 03, 2017
1.650
1.650
1.540
1.590
83,052
-0.06(-3.64%)
Aug 02, 2017
1.750
1.750
1.560
1.650
187,257
-0.10(-5.71%)
Aug 01, 2017
1.740
1.770
1.690
1.750
67,895
+0.02(+1.16%)
Jul 31, 2017
1.780
1.790
1.720
1.730
90,867
-0.05(-2.81%)
Jul 28, 2017
1.751
1.860
1.740
1.780
98,986
+0.03(+1.71%)
Jul 27, 2017
1.790
1.900
1.750
1.750
140,056
-0.05(-2.78%)
Jul 26, 2017
1.815
1.900
1.790
1.800
97,169
-0.03(-1.48%)
Jul 25, 2017
1.790
1.890
1.820
1.827
73,308
+0.01(+0.38%)
Jul 24, 2017
1.850
1.930
1.760
1.820
121,816
-0.05(-2.67%)
Jul 21, 2017
2.040
2.060
1.850
1.870
118,770
-0.18(-8.78%)
Jul 20, 2017
2.030
2.070
2.010
2.050
49,976
+0.01(+0.49%)
Jul 19, 2017
2.060
2.070
1.960
2.040
81,339
-0.03(-1.45%)
Jul 18, 2017
1.940
2.120
1.930
2.070
249,761
+0.13(+6.70%)
Jul 17, 2017
1.860
1.970
1.814
1.940
116,996
+0.11(+6.07%)
Jul 14, 2017
1.820
1.900
1.760
1.829
93,776
+0.01(+0.49%)
Jul 13, 2017
1.880
1.900
1.820
1.820
70,970
-0.03(-1.62%)
Jul 12, 2017
1.810
1.880
1.800
1.850
84,647
+0.06(+3.06%)
Jul 11, 2017
1.810
1.850
1.750
1.795
113,320
-0.05(-2.71%)
Jul 10, 2017
1.890
1.910
1.810
1.845
56,832
-0.03(-1.60%)
Jul 07, 2017
1.900
1.900
1.820
1.875
45,669
+0.02(+1.02%)
Jul 06, 2017
1.930
1.990
1.820
1.856
42,734
-0.09(-4.82%)
Jul 05, 2017
2.000
2.050
1.900
1.950
110,321
-0.02(-1.02%)
Jul 03, 2017
1.975
2.000
1.910
1.970
46,805
+0.02(+1.03%)
Jun 30, 2017
1.870
1.950
1.820
1.950
86,851
+0.05(+2.63%)
Jun 29, 2017
1.870
1.900
1.820
1.900
43,539
+0.06(+3.26%)
Jun 28, 2017
1.780
1.900
1.750
1.840
76,321
+0.05(+2.79%)
Jun 27, 2017
1.760
1.800
1.720
1.790
52,510
-0.01(-0.56%)
Jun 26, 2017
1.755
1.860
1.720
1.800
89,201
+0.04(+2.27%)
Jun 23, 2017
1.790
1.790
1.640
1.760
183,277
-0.06(-3.30%)
Jun 22, 2017
1.850
1.900
1.780
1.820
65,450
-0.04(-2.15%)
Jun 21, 2017
1.935
1.935
1.800
1.860
97,159
-0.06(-3.12%)
Jun 20, 2017
2.100
2.100
1.780
1.920
254,375
-0.18(-8.57%)
Jun 19, 2017
2.165
2.190
1.910
2.100
396,932
-0.09(-4.11%)
Jun 16, 2017
1.795
2.260
1.780
2.190
856,584
+0.47(+27.33%)
Jun 15, 2017
1.465
1.750
1.450
1.720
397,106
+0.28(+19.44%)
Jun 14, 2017
1.360
1.450
1.350
1.440
242,335
+0.11(+8.27%)
Jun 13, 2017
1.360
1.370
1.250
1.330
90,545
-0.04(-2.92%)
Jun 12, 2017
1.420
1.490
1.250
1.370
144,305
+0.00(+0.00%)
Jun 09, 2017
1.215
1.370
1.210
1.370
210,299
+0.18(+15.13%)
Jun 08, 2017
1.160
1.190
1.120
1.190
134,470
+0.02(+1.88%)
Jun 07, 2017
1.325
1.350
1.150
1.168
177,507
-0.17(-12.84%)
Jun 06, 2017
1.355
1.370
1.300
1.340
105,856
-0.03(-2.19%)
Jun 05, 2017
1.455
1.480
1.300
1.370
117,802
-0.05(-3.86%)
Jun 02, 2017
1.400
1.450
1.300
1.425
178,812
+0.03(+1.79%)
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.