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
Intevac Inc
(NQ:
IVAC
)
3.830
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 29, 2015
5.550
5.610
5.390
5.440
115,349
-0.14(-2.51%)
May 28, 2015
5.540
5.670
5.500
5.580
104,351
+0.03(+0.54%)
May 27, 2015
5.390
5.620
5.310
5.550
107,101
+0.20(+3.74%)
May 26, 2015
5.290
5.470
5.180
5.350
133,225
+0.03(+0.56%)
May 22, 2015
5.390
5.320
5.320
5.320
83,500
-0.10(-1.85%)
May 21, 2015
5.240
5.560
5.240
5.420
83,671
+0.15(+2.85%)
May 20, 2015
5.300
5.370
5.110
5.270
192,940
-0.02(-0.38%)
May 19, 2015
5.370
5.430
5.270
5.290
49,590
-0.08(-1.49%)
May 18, 2015
5.250
5.470
5.236
5.370
67,012
+0.09(+1.70%)
May 15, 2015
5.250
5.350
5.210
5.280
82,049
+0.03(+0.57%)
May 14, 2015
5.280
5.400
5.210
5.250
92,473
+0.00(+0.00%)
May 13, 2015
5.220
5.350
5.200
5.250
108,264
+0.08(+1.55%)
May 12, 2015
5.400
5.430
5.160
5.170
98,914
-0.20(-3.72%)
May 11, 2015
5.380
5.480
5.340
5.370
63,437
-0.04(-0.74%)
May 08, 2015
5.570
5.570
5.360
5.410
47,397
-0.08(-1.46%)
May 07, 2015
5.350
5.580
5.350
5.490
151,284
+0.12(+2.23%)
May 06, 2015
5.380
5.600
5.220
5.370
169,754
+0.03(+0.56%)
May 05, 2015
5.390
5.450
5.090
5.340
318,799
+0.24(+4.71%)
May 04, 2015
5.040
5.200
5.020
5.100
100,083
+0.12(+2.41%)
May 01, 2015
4.850
5.080
4.780
4.980
116,576
+0.14(+2.89%)
Apr 30, 2015
5.080
5.090
4.815
4.840
204,736
-0.29(-5.65%)
Apr 29, 2015
5.210
5.290
5.130
5.130
111,901
-0.11(-2.10%)
Apr 28, 2015
5.190
5.320
5.160
5.240
68,007
+0.07(+1.35%)
Apr 27, 2015
5.190
5.260
5.110
5.170
111,368
-0.03(-0.58%)
Apr 24, 2015
5.230
5.360
5.180
5.200
48,570
-0.01(-0.19%)
Apr 23, 2015
5.240
5.355
5.130
5.210
75,766
-0.03(-0.57%)
Apr 22, 2015
5.250
5.320
5.200
5.240
115,762
-0.02(-0.38%)
Apr 21, 2015
5.270
5.440
5.250
5.260
51,566
-0.01(-0.19%)
Apr 20, 2015
5.350
5.380
5.250
5.270
85,018
+0.02(+0.38%)
Apr 17, 2015
5.310
5.360
5.160
5.250
74,498
-0.10(-1.87%)
Apr 16, 2015
5.380
5.530
5.310
5.350
74,340
-0.02(-0.37%)
Apr 15, 2015
5.370
5.500
5.220
5.370
81,515
+0.05(+0.94%)
Apr 14, 2015
5.450
5.510
5.220
5.320
124,742
-0.13(-2.39%)
Apr 13, 2015
5.780
5.800
5.395
5.450
88,457
-0.33(-5.71%)
Apr 10, 2015
5.860
5.990
5.770
5.780
50,066
-0.10(-1.70%)
Apr 09, 2015
6.060
6.090
5.830
5.880
60,144
-0.17(-2.81%)
Apr 08, 2015
6.000
6.180
6.000
6.050
23,859
+0.05(+0.83%)
Apr 07, 2015
6.140
6.260
6.000
6.000
71,180
-0.14(-2.28%)
Apr 06, 2015
6.100
6.285
6.100
6.140
32,084
+0.01(+0.16%)
Apr 02, 2015
6.130
6.130
6.130
6.130
38,100
-0.03(-0.49%)
Apr 01, 2015
6.080
6.180
6.010
6.160
43,822
+0.02(+0.33%)
Mar 31, 2015
6.190
6.250
6.100
6.140
38,102
-0.11(-1.76%)
Mar 30, 2015
6.190
6.300
6.180
6.250
53,356
+0.07(+1.13%)
Mar 27, 2015
6.340
6.380
6.120
6.180
39,160
-0.18(-2.83%)
Mar 26, 2015
6.310
6.400
6.220
6.360
41,931
+0.05(+0.79%)
Mar 25, 2015
6.580
6.600
6.280
6.310
38,431
-0.25(-3.81%)
Mar 24, 2015
6.430
6.600
6.430
6.560
32,767
+0.10(+1.55%)
Mar 23, 2015
6.560
6.650
6.425
6.460
57,428
-0.10(-1.52%)
Mar 20, 2015
6.560
6.600
6.450
6.560
73,665
+0.01(+0.15%)
Mar 19, 2015
6.500
6.600
6.500
6.550
55,014
+0.00(+0.00%)
Mar 18, 2015
6.520
6.650
6.520
6.550
38,018
-0.01(-0.15%)
Mar 17, 2015
6.580
6.700
6.540
6.560
29,376
-0.06(-0.91%)
Mar 16, 2015
6.730
6.790
6.610
6.620
27,051
-0.12(-1.78%)
Mar 13, 2015
6.660
6.750
6.660
6.740
23,972
+0.04(+0.60%)
Mar 12, 2015
6.650
6.800
6.620
6.700
56,577
+0.06(+0.90%)
Mar 11, 2015
6.670
6.760
6.580
6.640
39,997
-0.03(-0.45%)
Mar 10, 2015
6.580
6.770
6.580
6.670
24,021
-0.06(-0.89%)
Mar 09, 2015
6.610
6.850
6.610
6.730
30,927
+0.13(+1.97%)
Mar 06, 2015
6.720
6.960
6.590
6.600
71,936
-0.20(-2.94%)
Mar 05, 2015
6.820
6.880
6.780
6.800
51,080
+0.00(+0.00%)
Mar 04, 2015
6.990
7.050
6.790
6.800
31,714
-0.19(-2.72%)
Mar 03, 2015
6.930
7.030
6.870
6.990
20,509
+0.03(+0.43%)
Mar 02, 2015
6.880
7.040
6.880
6.960
20,531
+0.10(+1.46%)
Feb 27, 2015
6.930
7.010
6.840
6.860
35,610
-0.06(-0.87%)
Feb 26, 2015
6.900
7.050
6.890
6.920
29,027
+0.04(+0.58%)
Feb 25, 2015
6.900
6.990
6.860
6.880
38,561
-0.02(-0.29%)
Feb 24, 2015
6.940
7.080
6.900
6.900
40,265
-0.06(-0.86%)
Feb 23, 2015
6.990
6.990
6.830
6.960
56,609
-0.04(-0.57%)
Feb 20, 2015
7.160
7.220
7.000
7.000
30,861
-0.14(-1.96%)
Feb 19, 2015
7.140
7.450
7.070
7.140
64,971
-0.04(-0.56%)
Feb 18, 2015
7.170
7.210
7.090
7.180
26,728
+0.04(+0.56%)
Feb 17, 2015
7.090
7.400
7.010
7.140
88,788
+0.10(+1.42%)
Feb 13, 2015
6.930
7.040
7.040
7.040
44,600
+0.07(+1.00%)
Feb 12, 2015
6.930
7.000
6.900
6.970
43,857
+0.07(+1.01%)
Feb 11, 2015
6.880
6.910
6.830
6.900
38,139
+0.02(+0.29%)
Feb 10, 2015
6.710
6.940
6.590
6.880
61,703
+0.24(+3.61%)
Feb 09, 2015
6.810
6.950
6.590
6.640
41,359
-0.21(-3.07%)
Feb 06, 2015
6.780
6.950
6.106
6.850
65,374
+0.07(+1.03%)
Feb 05, 2015
6.200
6.820
5.590
6.780
60,077
-0.11(-1.60%)
Feb 04, 2015
6.900
6.900
6.690
6.890
64,009
-0.03(-0.43%)
Feb 03, 2015
6.670
7.010
6.670
6.920
44,488
+0.25(+3.75%)
Feb 02, 2015
6.460
6.820
6.354
6.670
86,162
+0.17(+2.62%)
Jan 30, 2015
6.680
6.680
6.490
6.500
47,969
-0.18(-2.69%)
Jan 29, 2015
6.530
6.720
6.440
6.680
41,966
+0.20(+3.09%)
Jan 28, 2015
6.680
6.690
6.460
6.480
42,836
-0.19(-2.85%)
Jan 27, 2015
6.760
6.780
6.610
6.670
36,426
-0.16(-2.34%)
Jan 26, 2015
6.710
6.910
6.650
6.830
30,673
+0.13(+1.94%)
Jan 23, 2015
6.700
6.790
6.680
6.700
18,681
+0.00(+0.00%)
Jan 22, 2015
6.550
6.700
6.490
6.700
38,839
+0.21(+3.24%)
Jan 21, 2015
6.640
6.685
6.460
6.490
23,375
-0.15(-2.26%)
Jan 20, 2015
6.710
6.760
6.580
6.640
34,062
-0.11(-1.63%)
Jan 16, 2015
6.630
6.930
6.630
6.750
51,726
+0.09(+1.35%)
Jan 15, 2015
6.900
7.010
6.650
6.660
39,003
-0.34(-4.86%)
Jan 14, 2015
7.060
7.060
6.930
7.000
44,719
-0.14(-1.96%)
Jan 13, 2015
7.090
7.300
6.990
7.140
35,137
+0.11(+1.56%)
Jan 12, 2015
7.120
7.120
6.980
7.030
21,037
-0.13(-1.82%)
Jan 09, 2015
7.140
7.200
7.030
7.160
20,857
-0.01(-0.14%)
Jan 08, 2015
7.250
7.270
7.120
7.170
24,936
+0.07(+0.99%)
Jan 07, 2015
6.960
7.110
6.900
7.100
34,696
+0.19(+2.75%)
Jan 06, 2015
7.250
7.250
6.900
6.910
34,265
-0.32(-4.43%)
Jan 05, 2015
7.370
7.510
7.230
7.230
25,065
-0.15(-2.03%)
Jan 02, 2015
7.810
7.810
7.320
7.380
44,188
-0.39(-5.02%)
Dec 31, 2014
8.030
7.770
7.770
7.770
34,800
-0.22(-2.75%)
Dec 30, 2014
8.030
8.030
7.950
7.990
13,926
-0.01(-0.12%)
Dec 29, 2014
8.240
8.270
7.980
8.000
35,962
-0.21(-2.56%)
Dec 26, 2014
8.150
8.300
8.050
8.210
29,595
+0.08(+0.98%)
Dec 24, 2014
8.020
8.130
8.130
8.130
15,400
+0.10(+1.25%)
Dec 23, 2014
7.980
8.090
7.870
8.030
46,827
+0.05(+0.63%)
Dec 22, 2014
8.050
8.080
7.810
7.980
42,977
-0.17(-2.09%)
Dec 19, 2014
8.070
8.180
7.690
8.150
203,533
+0.06(+0.74%)
Dec 18, 2014
8.000
8.140
7.960
8.090
41,843
+0.12(+1.51%)
Dec 17, 2014
7.550
7.970
7.500
7.970
50,294
+0.39(+5.15%)
Dec 16, 2014
7.520
7.750
7.500
7.580
26,804
+0.03(+0.40%)
Dec 15, 2014
7.660
7.720
7.550
7.550
22,749
-0.09(-1.18%)
Dec 12, 2014
7.230
7.740
7.170
7.640
101,066
+0.29(+3.95%)
Dec 11, 2014
7.810
7.840
7.330
7.350
38,022
-0.44(-5.65%)
Dec 10, 2014
7.740
7.830
7.610
7.790
37,791
+0.04(+0.52%)
Dec 09, 2014
7.400
7.750
7.300
7.750
43,205
+0.29(+3.89%)
Dec 08, 2014
7.600
7.710
7.460
7.460
20,405
-0.14(-1.84%)
Dec 05, 2014
7.340
7.600
7.340
7.600
48,865
+0.35(+4.83%)
Dec 04, 2014
7.171
7.400
7.110
7.250
45,261
-0.01(-0.14%)
Dec 03, 2014
7.120
7.300
7.120
7.260
33,662
+0.12(+1.68%)
Dec 02, 2014
7.100
7.180
7.000
7.140
65,851
+0.04(+0.56%)
Dec 01, 2014
7.110
7.180
7.030
7.100
25,917
+0.00(+0.00%)
Nov 28, 2014
7.380
7.400
7.090
7.100
23,671
-0.24(-3.27%)
Nov 26, 2014
7.160
7.340
7.340
7.340
16,000
+0.16(+2.23%)
Nov 25, 2014
7.460
7.460
7.140
7.180
67,432
-0.27(-3.62%)
Nov 24, 2014
7.180
7.450
7.180
7.450
21,313
+0.25(+3.47%)
Nov 21, 2014
7.350
7.430
7.190
7.200
32,907
-0.02(-0.28%)
Nov 20, 2014
7.000
7.250
6.940
7.220
48,582
+0.21(+3.00%)
Nov 19, 2014
7.330
7.330
6.990
7.010
38,098
-0.31(-4.23%)
Nov 18, 2014
7.390
7.448
7.257
7.320
23,856
-0.01(-0.14%)
Nov 17, 2014
7.700
7.720
7.330
7.330
22,781
-0.36(-4.68%)
Nov 14, 2014
7.680
7.822
7.580
7.690
30,716
+0.05(+0.65%)
Nov 13, 2014
7.860
7.898
7.606
7.640
33,014
-0.24(-3.05%)
Nov 12, 2014
7.500
7.880
7.480
7.880
33,592
+0.33(+4.37%)
Nov 11, 2014
7.932
7.932
7.500
7.550
43,956
-0.25(-3.21%)
Nov 10, 2014
7.830
7.940
7.515
7.800
27,721
+0.00(+0.00%)
Nov 07, 2014
7.900
7.900
7.665
7.800
21,780
-0.10(-1.27%)
Nov 06, 2014
7.910
8.010
7.650
7.900
75,103
-0.04(-0.50%)
Nov 05, 2014
7.730
7.950
7.510
7.940
46,469
+0.22(+2.85%)
Nov 04, 2014
7.420
7.730
7.420
7.720
47,423
+0.24(+3.21%)
Nov 03, 2014
7.400
7.696
7.340
7.480
62,486
+0.08(+1.08%)
Oct 31, 2014
7.500
7.500
7.270
7.400
73,257
+0.03(+0.41%)
Oct 30, 2014
7.200
7.390
7.170
7.370
70,766
+0.17(+2.36%)
Oct 29, 2014
7.400
7.400
7.140
7.200
57,073
-0.19(-2.57%)
Oct 28, 2014
7.400
7.400
7.190
7.390
98,755
+0.04(+0.54%)
Oct 27, 2014
7.410
7.400
7.400
7.350
80,550
-0.05(-0.68%)
Oct 24, 2014
7.450
7.550
7.360
7.400
36,847
-0.08(-1.07%)
Oct 23, 2014
7.680
7.840
7.410
7.480
67,095
-0.10(-1.32%)
Oct 22, 2014
7.890
7.890
7.580
7.580
44,947
-0.26(-3.32%)
Oct 21, 2014
7.740
7.900
7.728
7.840
88,230
+0.17(+2.22%)
Oct 20, 2014
7.580
7.740
7.580
7.670
36,030
+0.03(+0.39%)
Oct 17, 2014
7.930
7.930
7.320
7.640
91,099
-0.15(-1.93%)
Oct 16, 2014
7.520
7.960
7.480
7.790
83,513
+0.21(+2.77%)
Oct 15, 2014
7.160
7.590
7.160
7.580
110,444
+0.30(+4.12%)
Oct 14, 2014
7.100
7.440
7.090
7.280
106,805
+0.27(+3.85%)
Oct 13, 2014
6.870
7.160
6.820
7.010
61,064
+0.17(+2.49%)
Oct 10, 2014
6.630
6.970
6.600
6.840
62,361
+0.15(+2.24%)
Oct 09, 2014
7.030
7.030
6.665
6.690
58,158
-0.34(-4.84%)
Oct 08, 2014
6.810
7.040
6.600
7.030
62,239
+0.19(+2.78%)
Oct 07, 2014
6.910
7.050
6.830
6.840
71,453
+0.01(+0.15%)
Oct 06, 2014
6.830
7.060
6.720
6.830
97,555
-0.01(-0.15%)
Oct 03, 2014
6.890
6.925
6.690
6.840
88,232
+0.04(+0.59%)
Oct 02, 2014
6.380
6.950
6.358
6.800
116,999
+0.40(+6.25%)
Oct 01, 2014
6.600
6.600
6.360
6.400
106,519
-0.27(-4.05%)
Sep 30, 2014
6.720
6.780
6.630
6.670
104,694
-0.02(-0.30%)
Sep 29, 2014
6.630
6.750
6.630
6.690
57,108
+0.02(+0.30%)
Sep 26, 2014
6.460
6.690
6.288
6.670
57,248
+0.21(+3.25%)
Sep 25, 2014
6.520
6.540
6.335
6.460
97,020
-0.06(-0.92%)
Sep 24, 2014
6.580
6.640
6.480
6.520
85,730
-0.07(-1.06%)
Sep 23, 2014
6.660
6.854
6.470
6.590
63,831
-0.10(-1.49%)
Sep 22, 2014
6.820
6.870
6.620
6.690
83,528
-0.17(-2.48%)
Sep 19, 2014
6.950
6.980
6.800
6.860
199,649
-0.08(-1.15%)
Sep 18, 2014
6.840
6.985
6.760
6.940
97,699
+0.11(+1.61%)
Sep 17, 2014
6.980
7.020
6.770
6.830
76,786
-0.13(-1.87%)
Sep 16, 2014
6.960
7.040
6.920
6.960
66,259
-0.05(-0.71%)
Sep 15, 2014
6.880
7.040
6.790
7.010
80,857
+0.10(+1.45%)
Sep 12, 2014
6.880
6.980
6.815
6.910
76,884
+0.05(+0.73%)
Sep 11, 2014
6.930
7.010
6.780
6.860
77,267
-0.13(-1.86%)
Sep 10, 2014
6.770
7.070
6.770
6.990
69,409
+0.22(+3.25%)
Sep 09, 2014
6.880
6.880
6.760
6.770
68,344
-0.13(-1.88%)
Sep 08, 2014
6.970
7.100
6.860
6.900
77,822
-0.11(-1.57%)
Sep 05, 2014
6.840
7.030
6.800
7.010
80,294
+0.13(+1.89%)
Sep 04, 2014
7.140
7.220
6.860
6.880
66,028
-0.21(-2.96%)
Sep 03, 2014
7.290
7.330
7.070
7.090
67,924
-0.13(-1.80%)
Sep 02, 2014
7.140
7.330
7.090
7.220
115,129
+0.09(+1.26%)
Aug 29, 2014
7.100
7.130
7.130
7.130
37,100
+0.03(+0.42%)
Aug 28, 2014
7.160
7.160
7.000
7.100
111,648
-0.12(-1.66%)
Aug 27, 2014
7.180
7.250
7.090
7.220
80,955
+0.03(+0.42%)
Aug 26, 2014
7.020
7.200
6.970
7.190
58,839
+0.18(+2.57%)
Aug 25, 2014
7.060
7.190
6.970
7.010
88,100
+0.02(+0.29%)
Aug 22, 2014
6.970
7.051
6.790
6.990
40,009
-0.01(-0.14%)
Aug 21, 2014
7.000
7.030
6.740
7.000
114,347
+0.03(+0.43%)
Aug 20, 2014
6.870
7.000
6.730
6.970
80,389
+0.04(+0.58%)
Aug 19, 2014
6.880
7.080
6.880
6.930
104,809
+0.10(+1.46%)
Aug 18, 2014
6.710
6.880
6.710
6.830
64,863
+0.14(+2.09%)
Aug 15, 2014
6.820
6.820
6.540
6.690
175,668
-0.03(-0.45%)
Aug 14, 2014
6.590
6.750
6.590
6.720
125,102
+0.11(+1.66%)
Aug 13, 2014
6.600
6.760
6.580
6.610
86,796
+0.03(+0.46%)
Aug 12, 2014
6.710
6.820
6.520
6.580
108,751
-0.14(-2.08%)
Aug 11, 2014
6.660
6.830
6.660
6.720
83,104
+0.07(+1.05%)
Aug 08, 2014
6.490
6.655
6.490
6.650
125,201
+0.15(+2.31%)
Aug 07, 2014
6.380
6.570
6.380
6.500
141,123
+0.14(+2.20%)
Aug 06, 2014
6.480
6.600
6.320
6.360
170,439
-0.19(-2.90%)
Aug 05, 2014
6.610
6.690
6.360
6.550
188,076
+0.13(+2.02%)
Aug 04, 2014
6.350
6.470
6.260
6.420
262,516
+0.10(+1.58%)
Aug 01, 2014
6.280
6.390
6.250
6.320
3,063,972
-0.02(-0.32%)
Jul 31, 2014
6.160
6.424
6.130
6.340
303,250
+0.34(+5.67%)
Jul 30, 2014
6.430
6.520
5.975
6.000
393,662
-0.41(-6.40%)
Jul 29, 2014
6.640
7.150
6.300
6.410
312,027
-0.25(-3.75%)
Jul 28, 2014
6.820
6.820
6.250
6.660
370,334
-0.45(-6.33%)
Jul 25, 2014
7.130
7.280
7.060
7.110
83,935
-0.13(-1.80%)
Jul 24, 2014
7.170
7.290
7.160
7.240
72,916
+0.09(+1.26%)
Jul 23, 2014
7.330
7.330
7.120
7.150
114,486
-0.13(-1.79%)
Jul 22, 2014
7.260
7.300
7.240
7.280
54,155
+0.05(+0.69%)
Jul 21, 2014
7.330
7.390
7.210
7.230
41,396
-0.12(-1.63%)
Jul 18, 2014
7.160
7.380
7.160
7.350
80,958
+0.15(+2.08%)
Jul 17, 2014
7.230
7.280
7.170
7.200
98,839
-0.04(-0.55%)
Jul 16, 2014
7.280
7.300
7.220
7.240
47,120
+0.01(+0.14%)
Jul 15, 2014
7.500
7.500
7.190
7.230
42,207
-0.25(-3.34%)
Jul 14, 2014
7.490
7.630
7.360
7.480
63,106
+0.14(+1.91%)
Jul 11, 2014
7.050
7.350
7.050
7.340
73,631
+0.26(+3.67%)
Jul 10, 2014
6.980
7.150
6.980
7.080
191,246
-0.07(-0.98%)
Jul 09, 2014
7.320
7.390
6.980
7.150
275,225
-0.12(-1.65%)
Jul 08, 2014
7.500
7.640
7.200
7.270
624,707
-0.23(-3.07%)
Jul 07, 2014
7.920
8.140
7.470
7.500
190,368
-0.46(-5.78%)
Jul 03, 2014
8.030
7.960
7.960
7.960
95,700
-0.15(-1.85%)
Jul 02, 2014
8.160
8.260
7.940
8.110
64,560
-0.06(-0.73%)
Jul 01, 2014
8.070
8.310
7.868
8.170
118,488
+0.16(+2.00%)
Jun 30, 2014
8.170
8.285
7.750
8.010
220,180
-0.14(-1.72%)
Jun 27, 2014
8.330
8.800
8.100
8.150
2,936,972
-0.24(-2.86%)
Jun 26, 2014
8.390
8.570
8.140
8.390
169,043
-0.03(-0.36%)
Jun 25, 2014
8.350
8.610
8.230
8.420
104,467
+0.01(+0.12%)
Jun 24, 2014
8.170
8.530
8.080
8.410
104,380
+0.20(+2.44%)
Jun 23, 2014
8.160
8.470
8.050
8.210
111,697
+0.01(+0.12%)
Jun 20, 2014
7.780
8.270
7.740
8.200
164,958
+0.40(+5.13%)
Jun 19, 2014
7.850
7.990
7.680
7.800
66,044
-0.06(-0.76%)
Jun 18, 2014
7.800
8.010
7.660
7.860
58,547
+0.10(+1.29%)
Jun 17, 2014
7.590
7.900
7.590
7.760
69,154
+0.18(+2.37%)
Jun 16, 2014
7.850
7.960
7.540
7.580
54,729
-0.27(-3.44%)
Jun 13, 2014
7.590
7.900
7.500
7.850
36,526
+0.27(+3.56%)
Jun 12, 2014
7.620
7.620
7.336
7.580
40,437
-0.02(-0.26%)
Jun 11, 2014
7.480
7.740
7.480
7.600
36,729
+0.08(+1.06%)
Jun 10, 2014
7.560
7.560
7.450
7.520
27,528
+0.01(+0.13%)
Jun 06, 2014
8.080
8.180
7.450
7.510
54,691
-0.53(-6.59%)
Jun 05, 2014
7.900
8.070
7.770
8.040
65,674
+0.12(+1.52%)
Jun 04, 2014
7.360
8.068
7.360
7.920
42,333
+0.51(+6.88%)
Jun 03, 2014
7.220
7.470
7.062
7.410
69,838
+0.18(+2.49%)
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.