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
)
3.860
-0.110 (-2.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
4.900
5.000
4.700
4.700
218,418
-0.20(-4.08%)
May 30, 2018
5.100
5.100
4.800
4.900
199,467
-0.15(-2.97%)
May 29, 2018
4.850
5.150
4.750
5.050
591,316
+0.20(+4.12%)
May 25, 2018
4.850
4.850
4.850
0
+0.05(+1.04%)
May 24, 2018
4.800
4.850
4.700
4.800
221,479
-0.05(-1.03%)
May 23, 2018
4.700
4.900
4.600
4.850
209,906
+0.15(+3.19%)
May 22, 2018
4.700
4.800
4.700
4.700
129,766
-0.05(-1.05%)
May 21, 2018
4.800
5.000
4.700
4.750
191,508
-0.05(-1.04%)
May 18, 2018
4.700
4.850
4.675
4.800
238,887
+0.10(+2.13%)
May 17, 2018
4.700
4.800
4.650
4.700
148,245
+0.00(+0.00%)
May 16, 2018
4.700
4.800
4.700
4.700
112,406
+0.00(+0.00%)
May 15, 2018
4.650
4.800
4.600
4.700
261,855
+0.05(+1.08%)
May 14, 2018
4.800
4.850
4.650
4.650
413,157
-0.10(-2.11%)
May 11, 2018
4.850
4.900
4.700
4.750
217,608
-0.15(-3.06%)
May 10, 2018
4.900
5.050
4.775
4.900
410,638
+0.05(+1.03%)
May 09, 2018
4.800
4.900
4.750
4.850
234,974
+0.10(+2.11%)
May 08, 2018
4.750
4.900
4.750
4.750
200,243
+0.00(+0.00%)
May 07, 2018
4.700
4.850
4.650
4.750
223,203
+0.05(+1.06%)
May 04, 2018
4.600
4.850
4.511
4.700
290,858
+0.10(+2.17%)
May 03, 2018
4.800
4.800
4.550
4.600
506,044
-0.20(-4.17%)
May 02, 2018
4.800
4.805
4.600
4.800
402,914
+0.02(+0.52%)
May 01, 2018
4.950
5.095
4.650
4.775
1,284,259
-1.77(-27.10%)
Apr 30, 2018
6.400
6.650
6.375
6.550
281,058
+0.15(+2.34%)
Apr 27, 2018
6.400
6.695
6.300
6.400
163,371
+0.05(+0.79%)
Apr 26, 2018
6.100
6.500
6.100
6.350
259,591
+0.20(+3.25%)
Apr 25, 2018
6.150
6.550
6.000
6.150
102,713
+0.00(+0.00%)
Apr 24, 2018
6.150
6.450
6.100
6.150
104,850
+0.05(+0.82%)
Apr 23, 2018
6.250
6.300
5.950
6.100
785,912
-0.15(-2.40%)
Apr 20, 2018
6.150
6.300
6.100
6.250
111,003
+0.05(+0.81%)
Apr 19, 2018
6.300
6.350
6.100
6.200
113,937
-0.10(-1.59%)
Apr 18, 2018
6.400
6.450
6.300
6.300
91,167
+0.00(+0.00%)
Apr 17, 2018
6.400
6.500
6.300
6.300
119,012
-0.08(-1.18%)
Apr 16, 2018
6.350
6.400
6.300
6.375
110,272
+0.03(+0.39%)
Apr 13, 2018
6.450
6.500
6.300
6.350
53,295
-0.15(-2.31%)
Apr 12, 2018
6.500
6.600
6.450
6.500
63,095
+0.05(+0.78%)
Apr 11, 2018
6.450
6.500
6.375
6.450
61,209
+0.00(+0.00%)
Apr 10, 2018
6.400
6.450
6.350
6.450
81,039
+0.15(+2.38%)
Apr 09, 2018
6.350
6.600
6.300
6.300
181,472
+0.00(+0.00%)
Apr 06, 2018
6.400
6.475
6.250
6.300
157,755
-0.15(-2.33%)
Apr 05, 2018
6.650
6.650
6.350
6.450
93,336
-0.15(-2.27%)
Apr 04, 2018
6.700
6.700
6.350
6.600
158,947
-0.08(-1.12%)
Apr 03, 2018
6.650
6.700
6.450
6.675
96,592
+0.02(+0.38%)
Apr 02, 2018
6.950
6.950
6.200
6.650
165,034
-0.25(-3.62%)
Mar 29, 2018
6.900
6.900
6.900
0
+0.20(+2.99%)
Mar 28, 2018
6.150
6.750
6.150
6.700
326,934
+0.60(+9.84%)
Mar 27, 2018
6.450
6.550
6.100
6.100
184,289
+0.00(+0.00%)
Mar 26, 2018
6.250
6.400
6.100
6.100
151,630
+0.05(+0.83%)
Mar 23, 2018
6.100
6.125
6.000
6.050
182,112
+0.00(+0.00%)
Mar 22, 2018
6.200
6.300
6.050
6.050
113,668
-0.20(-3.20%)
Mar 21, 2018
6.150
6.500
6.150
6.250
75,015
+0.10(+1.63%)
Mar 20, 2018
6.300
6.550
6.150
6.150
111,827
-0.15(-2.38%)
Mar 19, 2018
6.500
6.525
6.250
6.300
131,137
-0.20(-3.08%)
Mar 16, 2018
6.250
6.675
6.250
6.500
118,854
+0.25(+4.00%)
Mar 15, 2018
6.750
6.795
6.250
6.250
113,292
-0.50(-7.41%)
Mar 14, 2018
7.050
7.050
6.750
6.750
92,180
-0.30(-4.26%)
Mar 13, 2018
7.150
7.250
7.000
7.050
84,063
-0.10(-1.40%)
Mar 12, 2018
7.500
7.525
7.050
7.150
132,737
-0.35(-4.67%)
Mar 09, 2018
7.150
7.550
7.100
7.500
184,276
+0.40(+5.63%)
Mar 08, 2018
6.950
7.200
6.921
7.100
190,709
+0.20(+2.90%)
Mar 07, 2018
6.700
6.950
6.700
6.900
140,060
+0.20(+2.99%)
Mar 06, 2018
6.550
6.750
6.500
6.700
75,426
+0.15(+2.29%)
Mar 05, 2018
6.800
6.800
6.400
6.550
156,437
-0.25(-3.68%)
Mar 02, 2018
6.700
6.824
6.550
6.800
127,575
+0.10(+1.49%)
Mar 01, 2018
6.300
6.900
6.200
6.700
275,125
+0.65(+10.74%)
Feb 28, 2018
6.250
6.250
6.000
6.050
134,640
-0.20(-3.20%)
Feb 27, 2018
6.250
6.350
6.175
6.250
80,051
-0.03(-0.40%)
Feb 26, 2018
6.250
6.400
6.150
6.275
135,179
+0.08(+1.21%)
Feb 23, 2018
6.150
6.250
6.100
6.200
70,398
+0.05(+0.81%)
Feb 22, 2018
6.250
6.250
6.095
6.150
127,925
-0.10(-1.60%)
Feb 21, 2018
6.250
6.450
6.200
6.250
79,466
+0.00(+0.00%)
Feb 20, 2018
6.150
6.350
6.143
6.250
130,577
+0.05(+0.81%)
Feb 16, 2018
6.200
6.200
6.200
0
-0.10(-1.59%)
Feb 15, 2018
6.250
6.400
6.200
6.300
83,502
+0.05(+0.80%)
Feb 14, 2018
6.400
6.350
6.250
78,101
-0.10(-1.57%)
Feb 13, 2018
6.350
6.450
6.250
6.350
97,559
+0.05(+0.79%)
Feb 12, 2018
6.200
6.400
6.150
6.300
114,208
+0.10(+1.61%)
Feb 09, 2018
6.250
6.425
6.100
6.200
150,247
-0.05(-0.80%)
Feb 08, 2018
6.600
6.250
6.250
110,501
-0.10(-1.57%)
Feb 07, 2018
6.350
6.600
6.300
6.350
86,180
+0.00(+0.00%)
Feb 06, 2018
6.200
6.550
6.155
6.350
181,432
+0.02(+0.40%)
Feb 05, 2018
6.350
6.650
6.245
6.325
156,701
-0.17(-2.69%)
Feb 02, 2018
6.600
6.731
6.550
6.500
145,353
-0.15(-2.26%)
Feb 01, 2018
6.400
6.900
6.255
6.650
177,936
-0.15(-2.21%)
Jan 31, 2018
6.900
6.950
6.745
6.800
160,000
-0.05(-0.73%)
Jan 30, 2018
6.650
7.050
6.600
6.850
114,453
+0.10(+1.48%)
Jan 29, 2018
6.850
6.900
6.687
6.750
113,596
-0.15(-2.17%)
Jan 26, 2018
6.850
6.950
6.850
6.900
52,806
+0.10(+1.47%)
Jan 25, 2018
6.900
6.950
6.750
6.800
57,816
-0.05(-0.73%)
Jan 24, 2018
7.150
7.200
6.750
6.850
107,879
-0.30(-4.20%)
Jan 23, 2018
7.200
7.400
7.100
7.150
136,458
-0.05(-0.69%)
Jan 22, 2018
7.100
7.200
7.000
7.200
145,613
+0.10(+1.41%)
Jan 19, 2018
6.850
7.150
6.800
7.100
70,732
+0.30(+4.41%)
Jan 18, 2018
6.850
6.950
6.750
6.800
72,745
+0.05(+0.74%)
Jan 17, 2018
6.800
6.825
6.650
6.750
66,064
+0.00(+0.00%)
Jan 16, 2018
6.750
7.150
6.650
6.750
76,860
+0.00(+0.00%)
Jan 12, 2018
6.750
6.750
6.750
0
-0.05(-0.74%)
Jan 11, 2018
6.750
6.950
6.700
6.800
78,643
+0.10(+1.49%)
Jan 10, 2018
6.650
6.750
6.600
6.700
25,824
+0.05(+0.75%)
Jan 09, 2018
6.900
6.900
6.600
6.650
28,594
-0.20(-2.92%)
Jan 08, 2018
6.700
7.000
6.700
6.850
68,288
+0.05(+0.74%)
Jan 05, 2018
6.850
6.900
6.750
6.800
35,464
-0.05(-0.73%)
Jan 04, 2018
6.500
6.939
6.500
6.850
141,376
+0.35(+5.38%)
Jan 03, 2018
6.600
6.800
6.500
6.500
90,788
-0.10(-1.52%)
Jan 02, 2018
6.850
7.050
6.500
6.600
102,495
-0.25(-3.65%)
Dec 29, 2017
6.850
6.850
6.850
0
-0.10(-1.44%)
Dec 28, 2017
7.000
7.022
6.900
6.950
54,109
-0.05(-0.71%)
Dec 27, 2017
6.850
7.100
6.750
7.000
107,537
+0.10(+1.45%)
Dec 26, 2017
6.950
7.000
6.800
6.900
76,390
-0.10(-1.43%)
Dec 22, 2017
7.050
7.150
6.900
7.000
64,478
+0.00(+0.00%)
Dec 21, 2017
7.000
7.200
6.950
7.000
160,340
+0.05(+0.72%)
Dec 20, 2017
6.900
7.025
6.800
6.950
94,928
+0.05(+0.72%)
Dec 19, 2017
7.000
7.200
6.850
6.900
118,383
-0.05(-0.72%)
Dec 18, 2017
7.000
7.100
6.950
6.950
100,672
-0.05(-0.71%)
Dec 15, 2017
6.900
7.100
6.800
7.000
219,588
+0.10(+1.45%)
Dec 14, 2017
6.950
7.150
6.550
6.900
153,113
-0.15(-2.13%)
Dec 13, 2017
6.900
7.200
6.900
7.050
142,808
+0.15(+2.17%)
Dec 12, 2017
6.800
7.100
6.550
6.900
181,883
+0.10(+1.47%)
Dec 11, 2017
6.300
6.800
6.200
6.800
911,608
-0.05(-0.73%)
Dec 08, 2017
6.850
7.050
6.750
6.850
124,609
+0.05(+0.74%)
Dec 07, 2017
6.850
6.950
6.800
6.800
77,787
-0.05(-0.73%)
Dec 06, 2017
6.850
7.150
6.800
6.850
90,240
-0.10(-1.44%)
Dec 05, 2017
7.100
7.200
6.850
6.950
96,153
-0.20(-2.80%)
Dec 04, 2017
7.500
7.700
7.100
7.150
79,917
-0.25(-3.38%)
Dec 01, 2017
7.450
7.100
7.400
153,868
-0.05(-0.67%)
Nov 30, 2017
7.300
7.600
7.250
7.450
155,905
+0.15(+2.05%)
Nov 29, 2017
7.200
7.417
7.155
7.300
132,640
+0.05(+0.69%)
Nov 28, 2017
7.300
7.450
7.200
7.250
140,146
-0.05(-0.68%)
Nov 27, 2017
7.250
7.700
7.200
7.300
97,546
+0.05(+0.69%)
Nov 24, 2017
7.400
7.700
7.200
7.250
42,490
-0.15(-2.03%)
Nov 22, 2017
7.150
7.550
7.150
7.400
187,278
+0.12(+1.72%)
Nov 21, 2017
7.500
7.600
7.200
7.275
172,726
-0.27(-3.64%)
Nov 20, 2017
7.550
7.700
7.500
7.550
166,664
-0.05(-0.66%)
Nov 17, 2017
7.750
7.850
7.550
7.600
120,964
-0.20(-2.56%)
Nov 16, 2017
7.800
8.100
7.700
7.800
81,112
+0.05(+0.65%)
Nov 15, 2017
7.850
7.950
7.700
7.750
105,356
-0.20(-2.52%)
Nov 14, 2017
7.850
8.200
7.840
7.950
54,602
+0.05(+0.63%)
Nov 13, 2017
7.800
8.050
7.700
7.900
57,146
+0.10(+1.28%)
Nov 10, 2017
7.900
8.050
7.800
7.800
42,064
-0.10(-1.27%)
Nov 09, 2017
8.100
8.100
7.800
7.900
51,879
-0.30(-3.66%)
Nov 08, 2017
7.900
8.250
7.900
8.200
52,991
+0.25(+3.14%)
Nov 07, 2017
8.200
8.250
7.850
7.950
97,609
-0.30(-3.64%)
Nov 06, 2017
8.200
8.350
8.150
8.250
47,802
+0.05(+0.61%)
Nov 03, 2017
8.450
8.450
8.100
8.200
82,930
-0.20(-2.38%)
Nov 02, 2017
8.100
8.450
8.065
8.400
80,525
+0.30(+3.70%)
Nov 01, 2017
8.650
8.400
8.100
8.100
94,267
-0.30(-3.57%)
Oct 31, 2017
8.550
9.150
8.050
8.400
202,578
+0.10(+1.20%)
Oct 30, 2017
9.000
9.000
8.125
8.300
195,436
-0.70(-7.78%)
Oct 27, 2017
8.100
9.000
8.000
9.000
195,895
+0.95(+11.80%)
Oct 26, 2017
7.950
8.100
7.867
8.050
39,526
+0.10(+1.26%)
Oct 25, 2017
8.000
8.125
7.650
7.950
56,002
-0.10(-1.24%)
Oct 24, 2017
8.000
8.200
8.000
8.050
41,253
+0.10(+1.26%)
Oct 23, 2017
8.150
8.150
7.900
7.950
76,208
-0.20(-2.45%)
Oct 20, 2017
8.100
8.300
8.100
8.150
43,137
+0.10(+1.24%)
Oct 19, 2017
8.250
8.400
8.000
8.050
94,895
-0.35(-4.17%)
Oct 18, 2017
8.400
8.550
8.300
8.400
97,085
+0.05(+0.60%)
Oct 17, 2017
8.500
8.500
8.200
8.350
75,001
-0.15(-1.76%)
Oct 16, 2017
8.300
8.600
8.300
8.500
79,723
+0.15(+1.80%)
Oct 13, 2017
8.300
8.450
8.250
8.350
75,573
+0.00(+0.00%)
Oct 12, 2017
8.000
8.400
8.000
8.350
126,506
+0.30(+3.73%)
Oct 11, 2017
8.100
8.150
8.000
8.050
151,496
-0.05(-0.62%)
Oct 10, 2017
8.300
8.300
8.050
8.100
73,162
-0.15(-1.82%)
Oct 09, 2017
8.150
8.400
8.100
8.250
104,329
+0.10(+1.23%)
Oct 06, 2017
8.050
8.300
7.500
8.150
112,569
+0.00(+0.00%)
Oct 05, 2017
8.200
8.350
8.100
8.150
99,280
-0.05(-0.61%)
Oct 04, 2017
8.350
8.450
8.100
8.200
97,793
-0.25(-2.96%)
Oct 03, 2017
8.500
8.600
8.100
8.450
175,892
-0.10(-1.17%)
Oct 02, 2017
8.450
8.600
8.450
8.550
100,665
+0.10(+1.18%)
Sep 29, 2017
8.500
8.700
8.450
8.450
71,303
-0.15(-1.74%)
Sep 28, 2017
8.450
8.600
8.400
8.600
61,513
+0.10(+1.18%)
Sep 27, 2017
8.450
8.600
8.400
8.500
129,941
+0.05(+0.59%)
Sep 26, 2017
8.550
8.650
8.400
8.450
55,813
+0.00(+0.00%)
Sep 25, 2017
8.700
8.750
8.400
8.450
39,289
-0.30(-3.43%)
Sep 22, 2017
8.700
8.850
8.650
8.750
34,156
+0.15(+1.74%)
Sep 21, 2017
8.750
8.900
8.500
8.600
54,317
-0.20(-2.27%)
Sep 20, 2017
8.500
8.900
8.450
8.800
68,157
+0.30(+3.53%)
Sep 19, 2017
8.400
8.500
8.350
8.500
70,342
+0.10(+1.19%)
Sep 18, 2017
8.350
8.650
8.300
8.400
140,945
+0.00(+0.00%)
Sep 15, 2017
8.650
8.670
8.400
8.400
146,483
-0.20(-2.33%)
Sep 14, 2017
8.800
8.850
8.550
8.600
47,979
-0.25(-2.82%)
Sep 13, 2017
9.000
9.100
8.825
8.850
31,399
-0.15(-1.67%)
Sep 12, 2017
9.000
9.150
8.900
9.000
53,247
+0.00(+0.00%)
Sep 11, 2017
8.650
9.000
8.650
9.000
104,773
+0.45(+5.26%)
Sep 08, 2017
8.550
8.700
8.350
8.550
75,578
+0.00(+0.00%)
Sep 07, 2017
8.700
8.800
8.500
8.550
53,316
-0.05(-0.58%)
Sep 06, 2017
8.900
9.025
8.500
8.600
93,590
-0.25(-2.82%)
Sep 05, 2017
9.000
9.150
8.800
8.850
66,413
-0.25(-2.75%)
Sep 01, 2017
9.150
9.200
9.000
9.100
65,014
+0.00(+0.00%)
Aug 31, 2017
9.200
9.300
9.050
9.100
77,361
-0.15(-1.62%)
Aug 30, 2017
9.150
9.325
9.150
9.250
43,225
+0.05(+0.54%)
Aug 29, 2017
9.100
9.250
9.100
9.200
59,754
+0.00(+0.00%)
Aug 28, 2017
9.200
9.350
9.100
9.200
81,639
+0.10(+1.10%)
Aug 25, 2017
8.650
9.175
8.650
9.100
109,061
+0.40(+4.60%)
Aug 24, 2017
9.050
9.050
8.650
8.700
90,102
-0.30(-3.33%)
Aug 23, 2017
8.950
9.100
8.900
9.000
62,421
+0.05(+0.56%)
Aug 22, 2017
8.600
9.050
8.500
8.950
100,336
+0.35(+4.07%)
Aug 21, 2017
9.050
9.050
8.550
8.600
142,827
-0.45(-4.97%)
Aug 18, 2017
8.900
9.200
8.900
9.050
73,229
+0.05(+0.56%)
Aug 17, 2017
9.050
9.250
8.900
9.000
115,762
-0.10(-1.10%)
Aug 16, 2017
9.150
9.200
8.850
9.100
124,677
+0.00(+0.00%)
Aug 15, 2017
9.450
9.500
9.005
9.100
94,352
-0.35(-3.70%)
Aug 14, 2017
9.150
9.500
9.050
9.450
140,844
+0.35(+3.85%)
Aug 11, 2017
8.850
9.150
8.750
9.100
118,114
+0.30(+3.41%)
Aug 10, 2017
9.050
9.150
8.750
8.800
145,125
-0.25(-2.76%)
Aug 09, 2017
9.100
9.200
8.900
9.050
113,716
-0.10(-1.09%)
Aug 08, 2017
9.550
9.550
9.050
9.150
124,182
-0.40(-4.19%)
Aug 07, 2017
9.150
9.700
9.100
9.550
243,553
+0.40(+4.37%)
Aug 04, 2017
9.600
9.100
9.150
130,959
-0.45(-4.69%)
Aug 03, 2017
9.150
9.750
9.150
9.600
262,385
+0.45(+4.92%)
Aug 02, 2017
9.500
9.550
8.800
9.150
635,092
-0.42(-4.44%)
Aug 01, 2017
11.55
11.55
9.150
9.575
818,061
-1.78(-15.64%)
Jul 31, 2017
11.10
11.50
11.10
11.35
162,401
+0.25(+2.25%)
Jul 28, 2017
11.15
11.40
11.05
11.10
93,462
-0.05(-0.45%)
Jul 27, 2017
11.55
11.60
10.90
11.15
88,633
-0.40(-3.46%)
Jul 26, 2017
11.45
11.72
11.45
11.55
94,259
+0.10(+0.87%)
Jul 25, 2017
11.60
11.78
11.40
11.45
78,284
-0.05(-0.43%)
Jul 24, 2017
11.40
11.68
11.40
11.50
154,607
+0.15(+1.32%)
Jul 21, 2017
11.70
11.70
11.20
11.35
145,609
-0.30(-2.58%)
Jul 20, 2017
11.95
12.00
11.60
11.65
104,286
-0.25(-2.10%)
Jul 19, 2017
11.55
11.95
11.55
11.90
104,194
+0.35(+3.03%)
Jul 18, 2017
11.50
11.60
11.45
11.55
114,437
-0.05(-0.43%)
Jul 17, 2017
11.80
12.00
11.60
11.60
86,683
-0.25(-2.11%)
Jul 14, 2017
11.80
11.95
11.60
11.85
101,862
+0.00(+0.00%)
Jul 13, 2017
12.05
12.10
11.70
11.85
115,964
-0.35(-2.87%)
Jul 12, 2017
11.80
12.20
11.75
12.20
148,424
+0.45(+3.83%)
Jul 11, 2017
11.75
12.10
11.68
11.75
152,430
+0.10(+0.86%)
Jul 10, 2017
11.15
11.75
11.00
11.65
214,018
+0.35(+3.10%)
Jul 07, 2017
10.90
11.40
10.75
11.30
102,368
+0.30(+2.73%)
Jul 06, 2017
11.10
11.30
10.92
11.00
331,957
-0.25(-2.22%)
Jul 05, 2017
11.10
11.45
11.00
11.25
139,739
+0.10(+0.90%)
Jul 03, 2017
11.10
11.15
10.90
11.15
93,625
+0.05(+0.45%)
Jun 30, 2017
11.15
11.30
11.05
11.10
116,627
-0.10(-0.89%)
Jun 29, 2017
11.30
11.30
10.65
11.20
318,380
-0.15(-1.32%)
Jun 28, 2017
11.55
11.80
11.20
11.35
187,967
-0.20(-1.73%)
Jun 27, 2017
12.00
12.00
11.47
11.55
141,335
-0.45(-3.75%)
Jun 26, 2017
12.00
12.25
11.85
12.00
243,463
+0.00(+0.00%)
Jun 23, 2017
11.95
12.10
11.60
12.00
2,202,493
+0.15(+1.27%)
Jun 22, 2017
11.65
11.95
11.45
11.85
260,114
+0.10(+0.85%)
Jun 21, 2017
12.05
12.15
11.65
11.75
449,744
-0.35(-2.89%)
Jun 20, 2017
11.80
12.20
11.75
12.10
222,378
+0.35(+2.98%)
Jun 19, 2017
11.85
11.97
11.65
11.75
222,988
-0.10(-0.84%)
Jun 16, 2017
12.10
12.10
11.70
11.85
112,795
-0.15(-1.25%)
Jun 15, 2017
11.70
12.20
11.60
12.00
184,819
+0.20(+1.69%)
Jun 14, 2017
12.50
12.70
11.55
11.80
358,896
-0.70(-5.60%)
Jun 13, 2017
12.40
12.85
12.30
12.50
207,016
+0.00(+0.00%)
Jun 12, 2017
13.55
13.55
12.25
12.50
298,040
-0.70(-5.30%)
Jun 09, 2017
13.65
14.00
13.05
13.20
273,596
-0.45(-3.30%)
Jun 08, 2017
13.20
13.70
12.90
13.65
192,796
+0.50(+3.80%)
Jun 07, 2017
13.40
13.40
13.05
13.15
175,277
-0.25(-1.87%)
Jun 06, 2017
13.65
13.65
13.30
13.40
120,550
-0.30(-2.19%)
Jun 05, 2017
13.60
13.80
13.45
13.70
143,140
+0.10(+0.74%)
Jun 02, 2017
13.85
13.89
13.40
13.60
182,927
-0.15(-1.09%)
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.