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
Symbolic Logic Inc
(NQ:
EVOL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 22, 2022
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 29, 2015
8.312
8.312
8.152
8.219
8,777
-0.07(-0.89%)
May 28, 2015
8.256
8.310
8.090
8.293
9,035
+0.08(+1.01%)
May 27, 2015
8.284
8.284
8.136
8.210
11,026
-0.07(-0.89%)
May 26, 2015
8.090
8.339
8.090
8.284
36,340
+0.26(+3.23%)
May 22, 2015
7.831
8.025
8.025
8.025
23,579
+0.21(+2.72%)
May 21, 2015
7.858
7.960
7.812
7.812
20,965
+0.01(+0.10%)
May 20, 2015
7.923
7.951
7.775
7.804
15,954
-0.09(-1.16%)
May 19, 2015
7.877
8.012
7.850
7.895
14,778
-0.03(-0.35%)
May 18, 2015
8.078
8.078
7.777
7.923
38,262
-0.12(-1.48%)
May 15, 2015
8.051
8.206
7.987
8.042
49,043
+0.06(+0.80%)
May 14, 2015
8.133
8.133
7.932
7.978
17,033
-0.07(-0.91%)
May 13, 2015
8.069
8.188
7.941
8.051
14,529
-0.02(-0.23%)
May 12, 2015
8.461
8.461
7.895
8.069
33,046
-0.37(-4.43%)
May 11, 2015
8.407
8.489
8.261
8.443
112,965
+0.06(+0.76%)
May 08, 2015
8.197
8.452
8.115
8.379
305,456
+0.29(+3.61%)
May 07, 2015
8.087
8.133
7.996
8.087
22,160
-0.07(-0.89%)
May 06, 2015
7.978
8.160
7.759
8.160
146,012
-0.49(-5.70%)
May 05, 2015
8.659
8.659
8.498
8.653
18,873
+0.02(+0.21%)
May 04, 2015
8.626
8.799
8.452
8.635
25,978
+0.01(+0.11%)
May 01, 2015
8.452
8.626
8.452
8.626
25,918
+0.15(+1.78%)
Apr 30, 2015
8.452
8.516
8.379
8.475
10,656
+0.10(+1.14%)
Apr 29, 2015
8.534
8.534
8.343
8.379
6,656
-0.12(-1.40%)
Apr 28, 2015
8.525
8.534
8.388
8.498
7,300
+0.14(+1.64%)
Apr 27, 2015
8.699
8.699
8.361
8.361
22,607
-0.28(-3.27%)
Apr 24, 2015
8.461
8.644
8.416
8.644
19,476
+0.28(+3.38%)
Apr 23, 2015
8.653
8.653
8.306
8.361
32,425
-0.24(-2.76%)
Apr 22, 2015
8.772
8.790
8.580
8.598
24,915
-0.17(-1.98%)
Apr 21, 2015
8.735
9.027
8.607
8.772
15,741
+0.09(+1.05%)
Apr 20, 2015
8.653
8.817
8.653
8.680
26,733
+0.05(+0.53%)
Apr 17, 2015
8.708
8.772
8.635
8.635
16,756
-0.15(-1.66%)
Apr 16, 2015
8.945
8.945
8.589
8.781
38,916
-0.11(-1.23%)
Apr 15, 2015
8.927
9.018
8.826
8.890
32,268
+0.07(+0.83%)
Apr 14, 2015
9.164
9.201
8.808
8.817
41,081
-0.29(-3.21%)
Apr 13, 2015
8.854
9.356
8.846
9.109
245,647
+0.27(+3.10%)
Apr 10, 2015
8.872
9.000
8.836
8.836
37,772
+0.04(+0.41%)
Apr 09, 2015
8.671
8.799
8.051
8.799
41,315
-0.12(-1.33%)
Apr 08, 2015
8.781
8.960
8.737
8.918
31,694
+0.18(+2.09%)
Apr 07, 2015
8.763
8.787
8.671
8.735
41,513
+0.02(+0.21%)
Apr 06, 2015
8.808
8.836
8.598
8.717
31,765
-0.16(-1.85%)
Apr 02, 2015
8.397
8.881
8.881
8.881
64,090
+0.54(+6.46%)
Apr 01, 2015
8.037
8.370
7.996
8.343
80,194
+0.29(+3.63%)
Mar 31, 2015
8.078
8.097
7.950
8.051
35,871
+0.00(+0.00%)
Mar 30, 2015
7.941
8.078
7.886
8.051
33,518
+0.14(+1.73%)
Mar 27, 2015
7.914
7.950
7.777
7.914
16,339
-0.03(-0.34%)
Mar 26, 2015
7.959
7.959
7.859
7.941
20,324
+0.05(+0.58%)
Mar 25, 2015
8.032
8.060
7.895
7.895
35,602
-0.14(-1.70%)
Mar 24, 2015
7.886
8.032
7.768
8.032
20,769
+0.05(+0.57%)
Mar 23, 2015
8.096
8.096
7.850
7.987
300,621
-0.05(-0.57%)
Mar 20, 2015
8.032
8.160
7.722
8.032
56,085
+0.11(+1.38%)
Mar 19, 2015
7.725
7.932
7.544
7.923
32,979
+0.27(+3.53%)
Mar 18, 2015
7.887
7.896
7.454
7.652
130,634
+0.00(+0.00%)
Mar 17, 2015
7.247
7.652
7.139
7.652
45,572
+0.43(+5.99%)
Mar 16, 2015
7.292
7.301
7.130
7.220
70,335
-0.14(-1.84%)
Mar 13, 2015
7.338
7.364
7.301
7.355
8,455
+0.01(+0.12%)
Mar 12, 2015
7.373
7.481
7.292
7.346
16,342
-0.02(-0.24%)
Mar 11, 2015
7.373
7.490
7.346
7.364
26,124
-0.04(-0.49%)
Mar 10, 2015
7.373
7.508
7.373
7.400
14,173
-0.06(-0.85%)
Mar 09, 2015
7.508
7.508
7.328
7.463
37,561
-0.03(-0.36%)
Mar 06, 2015
7.562
7.595
7.445
7.490
34,601
-0.10(-1.31%)
Mar 05, 2015
7.625
7.707
7.472
7.589
59,973
-0.07(-0.94%)
Mar 04, 2015
7.725
7.661
7.445
7.661
32,278
+0.00(+0.00%)
Mar 03, 2015
7.499
7.670
7.256
7.661
101,566
+0.02(+0.24%)
Mar 02, 2015
7.850
7.851
7.643
7.643
36,912
-0.18(-2.30%)
Feb 27, 2015
7.752
8.031
7.707
7.824
23,979
+0.07(+0.93%)
Feb 26, 2015
7.725
7.860
7.716
7.752
17,482
-0.06(-0.81%)
Feb 25, 2015
7.707
7.887
7.707
7.815
10,228
-0.07(-0.91%)
Feb 24, 2015
7.797
7.887
7.707
7.887
30,783
+0.03(+0.34%)
Feb 23, 2015
7.661
7.950
7.661
7.860
38,157
+0.14(+1.87%)
Feb 20, 2015
7.914
7.977
7.705
7.716
26,024
-0.16(-2.06%)
Feb 19, 2015
7.878
8.004
7.761
7.878
89,008
+0.03(+0.34%)
Feb 18, 2015
7.941
8.004
7.842
7.851
26,230
-0.10(-1.25%)
Feb 17, 2015
8.004
8.076
7.752
7.950
97,389
-0.01(-0.11%)
Feb 13, 2015
7.743
7.959
7.959
7.959
74,000
+0.25(+3.27%)
Feb 12, 2015
7.553
7.833
7.553
7.707
18,678
+0.12(+1.54%)
Feb 11, 2015
7.670
7.707
7.436
7.589
49,250
-0.07(-0.94%)
Feb 10, 2015
7.679
7.851
7.481
7.661
57,835
-0.04(-0.47%)
Feb 09, 2015
8.022
8.085
7.472
7.698
93,694
-0.39(-4.79%)
Feb 06, 2015
8.112
8.112
8.050
8.085
23,106
-0.10(-1.21%)
Feb 05, 2015
8.036
8.184
8.036
8.184
21,313
+0.08(+1.00%)
Feb 04, 2015
8.112
8.112
7.977
8.103
54,017
-0.01(-0.11%)
Feb 03, 2015
7.977
8.112
7.968
8.112
45,728
+0.13(+1.58%)
Feb 02, 2015
7.977
8.139
7.941
7.986
49,501
-0.08(-1.01%)
Jan 30, 2015
8.112
8.112
8.032
8.067
3,846
-0.01(-0.11%)
Jan 29, 2015
7.959
8.112
7.887
8.076
24,056
+0.09(+1.13%)
Jan 28, 2015
8.112
8.121
7.986
7.986
5,361
-0.14(-1.77%)
Jan 27, 2015
7.977
8.157
7.932
8.130
47,243
-0.05(-0.66%)
Jan 26, 2015
8.031
8.310
8.013
8.184
11,136
+0.11(+1.34%)
Jan 23, 2015
8.202
8.274
8.013
8.076
21,273
-0.20(-2.40%)
Jan 22, 2015
8.500
8.500
8.022
8.274
52,158
-0.12(-1.40%)
Jan 21, 2015
8.175
8.392
8.175
8.392
43,524
+0.01(+0.11%)
Jan 20, 2015
8.265
8.419
8.185
8.383
34,840
+0.14(+1.75%)
Jan 16, 2015
8.094
8.301
8.070
8.238
33,563
+0.13(+1.56%)
Jan 15, 2015
8.085
8.139
7.944
8.112
42,803
-0.07(-0.88%)
Jan 14, 2015
8.229
8.229
7.923
8.184
66,619
-0.02(-0.22%)
Jan 13, 2015
8.446
8.446
8.130
8.202
36,832
-0.21(-2.47%)
Jan 12, 2015
8.428
8.464
8.121
8.410
19,602
-0.05(-0.64%)
Jan 09, 2015
8.482
8.509
8.292
8.464
45,690
-0.02(-0.21%)
Jan 08, 2015
8.401
8.491
8.401
8.482
6,721
+0.14(+1.73%)
Jan 07, 2015
8.383
8.414
8.328
8.337
10,429
-0.18(-2.12%)
Jan 06, 2015
8.355
8.518
8.283
8.518
11,699
+0.17(+2.05%)
Jan 05, 2015
8.346
8.455
8.337
8.346
10,527
-0.04(-0.43%)
Jan 02, 2015
8.518
8.572
8.365
8.383
13,067
-0.06(-0.75%)
Dec 31, 2014
8.383
8.446
8.446
8.446
14,422
+0.03(+0.32%)
Dec 30, 2014
8.374
8.536
8.374
8.419
13,146
-0.03(-0.32%)
Dec 29, 2014
8.617
8.728
8.383
8.446
40,534
-0.23(-2.70%)
Dec 26, 2014
8.716
8.824
8.590
8.680
9,947
+0.02(+0.21%)
Dec 24, 2014
8.653
8.662
8.662
8.662
8,542
+0.00(+0.00%)
Dec 23, 2014
8.365
8.806
8.365
8.662
56,378
+0.24(+2.89%)
Dec 22, 2014
8.527
8.716
8.383
8.419
32,825
-0.14(-1.58%)
Dec 19, 2014
8.671
8.743
8.554
8.554
31,698
-0.09(-1.04%)
Dec 18, 2014
8.483
8.653
8.483
8.644
86,702
+0.19(+2.24%)
Dec 17, 2014
8.563
8.680
8.383
8.455
38,988
-0.11(-1.26%)
Dec 16, 2014
9.013
9.074
8.563
8.563
39,584
-0.50(-5.57%)
Dec 15, 2014
9.185
9.338
8.941
9.068
40,800
-0.12(-1.28%)
Dec 12, 2014
9.455
9.464
9.140
9.185
18,161
-0.27(-2.86%)
Dec 11, 2014
9.401
9.536
9.212
9.455
24,351
+0.12(+1.25%)
Dec 10, 2014
9.284
9.689
9.185
9.338
68,790
-0.04(-0.38%)
Dec 09, 2014
9.527
9.527
9.266
9.374
41,771
-0.09(-0.95%)
Dec 08, 2014
9.626
9.626
9.464
9.464
83,656
-0.05(-0.57%)
Dec 05, 2014
9.221
9.554
9.221
9.518
71,683
+0.40(+4.35%)
Dec 04, 2014
9.104
9.455
8.959
9.122
36,592
+0.10(+1.10%)
Dec 03, 2014
9.068
9.158
8.941
9.022
18,680
-0.04(-0.40%)
Dec 02, 2014
8.797
9.230
8.797
9.059
42,392
+0.36(+4.15%)
Dec 01, 2014
8.833
8.887
8.698
8.698
28,005
-0.10(-1.13%)
Nov 28, 2014
8.887
8.968
8.775
8.797
3,505
-0.10(-1.11%)
Nov 26, 2014
8.851
8.896
8.896
8.896
9,874
+0.11(+1.23%)
Nov 25, 2014
8.959
9.004
8.788
8.788
26,739
-0.09(-1.02%)
Nov 24, 2014
9.013
9.149
8.734
8.878
59,364
-0.17(-1.89%)
Nov 21, 2014
8.977
9.466
8.851
9.050
60,429
-0.03(-0.30%)
Nov 20, 2014
9.284
9.419
9.032
9.077
19,598
-0.20(-2.14%)
Nov 19, 2014
9.437
9.437
9.248
9.275
27,398
-0.09(-0.96%)
Nov 18, 2014
9.257
9.536
8.869
9.365
68,309
+0.18(+1.96%)
Nov 17, 2014
8.959
9.532
8.734
9.185
133,646
+0.16(+1.80%)
Nov 14, 2014
8.941
9.093
8.887
9.022
19,417
+0.04(+0.40%)
Nov 13, 2014
9.093
9.263
8.737
8.986
53,020
-0.14(-1.56%)
Nov 12, 2014
8.942
9.200
8.915
9.129
26,929
+0.04(+0.49%)
Nov 11, 2014
8.933
9.093
8.649
9.085
44,543
+0.08(+0.89%)
Nov 10, 2014
9.093
9.183
8.942
9.004
42,085
+0.01(+0.10%)
Nov 07, 2014
9.307
9.434
8.915
8.995
56,182
-0.22(-2.42%)
Nov 06, 2014
9.486
9.673
9.102
9.218
55,641
-0.28(-2.91%)
Nov 05, 2014
9.450
9.717
9.174
9.495
96,161
+0.05(+0.57%)
Nov 04, 2014
9.610
9.729
9.352
9.441
64,243
-0.25(-2.58%)
Nov 03, 2014
9.807
9.824
9.530
9.691
65,780
-0.03(-0.28%)
Oct 31, 2014
9.940
9.985
9.446
9.717
63,130
-0.17(-1.71%)
Oct 30, 2014
9.976
10.12
9.379
9.887
161,334
-0.26(-2.55%)
Oct 29, 2014
9.628
10.15
9.619
10.15
117,002
+0.53(+5.57%)
Oct 28, 2014
9.575
9.655
9.353
9.610
94,228
+0.00(+0.00%)
Oct 27, 2014
9.610
9.539
9.361
9.610
96,310
+0.07(+0.75%)
Oct 24, 2014
9.298
9.646
9.236
9.539
136,902
+0.20(+2.10%)
Oct 23, 2014
9.397
9.673
9.263
9.343
188,677
-0.10(-1.04%)
Oct 22, 2014
9.343
9.896
9.277
9.441
365,964
+0.24(+2.62%)
Oct 21, 2014
9.102
9.281
8.951
9.200
23,058
+0.04(+0.49%)
Oct 20, 2014
8.942
9.272
8.942
9.156
36,078
+0.17(+1.88%)
Oct 17, 2014
8.897
9.272
8.897
8.986
75,865
+0.16(+1.82%)
Oct 16, 2014
8.389
8.906
8.353
8.826
48,986
+0.45(+5.43%)
Oct 15, 2014
8.131
8.555
8.131
8.371
16,769
+0.20(+2.40%)
Oct 14, 2014
8.362
8.425
8.175
8.175
7,883
-0.08(-0.97%)
Oct 13, 2014
8.452
8.469
8.255
8.255
22,978
-0.19(-2.22%)
Oct 10, 2014
8.255
8.576
8.246
8.443
43,933
+0.22(+2.71%)
Oct 09, 2014
8.113
8.309
8.113
8.220
82,172
+0.19(+2.33%)
Oct 08, 2014
8.113
8.139
7.962
8.033
29,100
-0.16(-1.96%)
Oct 07, 2014
8.086
8.345
8.086
8.193
39,450
+0.00(+0.00%)
Oct 06, 2014
8.131
8.193
8.059
8.193
3,832
+0.11(+1.32%)
Oct 03, 2014
7.997
8.216
7.997
8.086
25,471
+0.12(+1.45%)
Oct 02, 2014
7.970
8.062
7.934
7.970
20,991
-0.04(-0.56%)
Oct 01, 2014
8.229
8.229
7.952
8.015
23,783
-0.15(-1.86%)
Sep 30, 2014
8.077
8.195
8.041
8.166
14,497
+0.15(+1.89%)
Sep 29, 2014
8.113
8.113
7.952
8.015
50,619
-0.19(-2.28%)
Sep 26, 2014
8.229
8.282
8.131
8.202
6,969
-0.05(-0.65%)
Sep 25, 2014
8.196
8.291
8.196
8.255
11,505
+0.12(+1.54%)
Sep 24, 2014
8.131
8.273
8.113
8.131
21,211
-0.03(-0.33%)
Sep 23, 2014
8.327
8.327
8.147
8.157
18,341
-0.12(-1.51%)
Sep 22, 2014
8.371
8.559
8.202
8.282
18,522
-0.11(-1.28%)
Sep 19, 2014
8.362
8.478
8.318
8.389
16,789
+0.02(+0.21%)
Sep 18, 2014
8.389
8.487
8.345
8.371
8,722
+0.05(+0.64%)
Sep 17, 2014
8.559
8.683
8.318
8.318
16,044
-0.06(-0.74%)
Sep 16, 2014
8.229
8.532
8.229
8.380
7,283
+0.12(+1.51%)
Sep 15, 2014
8.621
8.621
8.255
8.255
15,343
-0.36(-4.14%)
Sep 12, 2014
8.550
8.679
8.550
8.612
25,867
+0.10(+1.15%)
Sep 11, 2014
8.532
8.621
8.389
8.514
13,484
+0.00(+0.00%)
Sep 10, 2014
8.567
8.657
8.496
8.514
13,657
-0.09(-1.04%)
Sep 09, 2014
8.728
8.853
8.380
8.603
15,994
-0.08(-0.92%)
Sep 08, 2014
8.478
8.769
8.478
8.683
16,023
+0.13(+1.56%)
Sep 05, 2014
8.496
8.585
8.389
8.550
12,726
+0.04(+0.52%)
Sep 04, 2014
8.915
8.951
8.505
8.505
44,989
-0.12(-1.45%)
Sep 03, 2014
8.746
8.808
8.478
8.630
21,027
-0.05(-0.62%)
Sep 02, 2014
8.407
8.736
8.407
8.683
72,785
+0.27(+3.18%)
Aug 29, 2014
8.487
8.416
8.416
8.416
28,490
-0.11(-1.26%)
Aug 28, 2014
8.505
8.550
8.353
8.523
30,153
-0.03(-0.31%)
Aug 27, 2014
8.764
8.764
8.478
8.550
34,421
-0.17(-1.94%)
Aug 26, 2014
8.746
8.746
8.576
8.719
25,480
-0.09(-1.01%)
Aug 25, 2014
8.772
8.915
8.559
8.808
51,699
+0.00(+0.00%)
Aug 22, 2014
8.862
8.862
8.603
8.808
22,893
-0.11(-1.20%)
Aug 21, 2014
8.924
8.942
8.639
8.915
38,958
-0.01(-0.10%)
Aug 20, 2014
8.897
9.037
8.728
8.924
33,643
+0.01(+0.10%)
Aug 19, 2014
9.188
9.188
8.915
8.915
18,706
-0.24(-2.60%)
Aug 18, 2014
9.153
9.347
9.056
9.153
37,453
+0.11(+1.17%)
Aug 15, 2014
9.303
9.303
9.003
9.047
23,175
-0.21(-2.29%)
Aug 14, 2014
8.994
9.290
8.994
9.259
63,174
+0.18(+1.94%)
Aug 13, 2014
8.809
9.083
8.809
9.083
32,914
+0.22(+2.49%)
Aug 12, 2014
8.818
8.897
8.686
8.862
42,177
+0.05(+0.60%)
Aug 11, 2014
8.818
8.862
8.739
8.809
38,147
+0.11(+1.32%)
Aug 08, 2014
8.827
8.963
8.703
8.695
17,436
-0.04(-0.50%)
Aug 07, 2014
8.906
8.959
8.686
8.739
24,581
-0.11(-1.29%)
Aug 06, 2014
8.642
9.047
8.386
8.853
27,006
+0.13(+1.52%)
Aug 05, 2014
8.615
8.905
8.518
8.721
73,400
+0.11(+1.33%)
Aug 04, 2014
8.739
8.739
8.430
8.606
19,399
-0.08(-0.91%)
Aug 01, 2014
8.642
8.774
8.492
8.686
34,939
-0.03(-0.30%)
Jul 31, 2014
8.827
8.933
8.571
8.712
31,658
-0.15(-1.69%)
Jul 30, 2014
8.748
8.968
8.439
8.862
104,039
+0.19(+2.13%)
Jul 29, 2014
8.677
8.862
8.580
8.677
21,730
+0.00(+0.00%)
Jul 28, 2014
8.792
8.792
8.598
8.677
28,811
-0.16(-1.80%)
Jul 25, 2014
8.783
8.889
8.730
8.836
106,340
+0.03(+0.30%)
Jul 24, 2014
8.501
8.880
8.501
8.809
87,677
+0.30(+3.52%)
Jul 23, 2014
8.633
8.730
8.509
8.509
35,230
-0.09(-1.03%)
Jul 22, 2014
8.542
8.668
8.483
8.598
37,661
+0.26(+3.07%)
Jul 21, 2014
8.324
8.430
8.201
8.342
20,142
+0.05(+0.64%)
Jul 18, 2014
8.183
8.342
8.060
8.289
14,554
+0.07(+0.86%)
Jul 17, 2014
8.439
8.589
8.113
8.218
34,662
-0.21(-2.51%)
Jul 16, 2014
8.651
8.721
8.024
8.430
29,557
-0.14(-1.65%)
Jul 15, 2014
8.584
8.712
8.386
8.571
61,525
+0.13(+1.57%)
Jul 14, 2014
8.210
8.580
8.060
8.439
30,226
+0.27(+3.35%)
Jul 11, 2014
8.183
8.368
8.016
8.166
27,871
+0.04(+0.43%)
Jul 10, 2014
7.936
8.236
7.936
8.130
17,769
+0.14(+1.77%)
Jul 09, 2014
7.945
8.148
7.945
7.989
21,911
-0.11(-1.31%)
Jul 08, 2014
8.157
8.157
7.936
8.095
46,255
-0.11(-1.40%)
Jul 07, 2014
8.642
8.642
8.157
8.210
43,703
-0.48(-5.48%)
Jul 03, 2014
8.509
8.686
8.686
8.686
55,340
+0.26(+3.03%)
Jul 02, 2014
8.077
8.589
7.936
8.430
79,617
+0.41(+5.05%)
Jul 01, 2014
7.557
8.157
7.548
8.024
78,429
+0.48(+6.31%)
Jun 30, 2014
7.469
7.566
7.434
7.548
26,960
+0.12(+1.66%)
Jun 27, 2014
7.160
7.539
6.984
7.425
77,436
+0.27(+3.82%)
Jun 26, 2014
6.949
7.222
6.949
7.151
85,179
+0.20(+2.92%)
Jun 25, 2014
6.966
6.993
6.922
6.949
12,740
-0.03(-0.38%)
Jun 24, 2014
7.055
7.107
6.966
6.975
14,133
-0.11(-1.49%)
Jun 23, 2014
6.966
7.090
6.966
7.081
29,344
+0.12(+1.77%)
Jun 20, 2014
7.019
7.054
6.940
6.957
36,364
-0.06(-0.88%)
Jun 19, 2014
7.134
7.178
7.010
7.019
14,613
-0.11(-1.61%)
Jun 18, 2014
7.143
7.275
7.072
7.134
11,818
+0.02(+0.25%)
Jun 17, 2014
7.503
7.504
7.116
7.116
16,553
-0.05(-0.74%)
Jun 16, 2014
7.187
7.247
7.169
7.169
20,689
-0.03(-0.37%)
Jun 13, 2014
7.187
7.266
7.160
7.196
24,364
-0.04(-0.61%)
Jun 12, 2014
7.310
7.312
7.151
7.240
12,119
-0.07(-0.96%)
Jun 11, 2014
7.328
7.390
7.178
7.310
37,933
+0.00(+0.00%)
Jun 10, 2014
7.090
7.354
7.010
7.310
84,081
+0.19(+2.60%)
Jun 06, 2014
6.984
7.187
6.975
7.125
37,150
+0.17(+2.41%)
Jun 05, 2014
7.010
7.196
6.940
6.957
20,240
-0.04(-0.63%)
Jun 04, 2014
7.188
7.372
6.993
7.002
36,269
-0.16(-2.22%)
Jun 03, 2014
7.240
7.390
7.151
7.160
9,574
-0.07(-0.98%)
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.