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, 2019
5.480
5.530
5.180
5.300
21,900
-0.24(-4.33%)
May 30, 2019
5.680
5.713
5.530
5.540
12,393
-0.14(-2.46%)
May 29, 2019
5.510
5.680
5.470
5.680
49,353
+0.06(+1.07%)
May 28, 2019
5.275
5.670
5.275
5.620
50,936
+0.11(+2.00%)
May 24, 2019
5.500
5.640
5.210
5.510
23,500
+0.01(+0.18%)
May 23, 2019
5.500
5.510
5.290
5.500
52,189
-0.04(-0.72%)
May 22, 2019
5.510
5.580
5.490
5.540
24,031
+0.00(+0.00%)
May 21, 2019
5.560
5.620
5.490
5.540
12,926
+0.04(+0.73%)
May 20, 2019
5.500
5.540
5.330
5.500
29,645
-0.02(-0.36%)
May 17, 2019
6.000
6.000
5.480
5.520
102,300
-0.16(-2.82%)
May 16, 2019
5.650
5.700
5.580
5.680
62,728
+0.07(+1.25%)
May 15, 2019
5.570
5.700
5.540
5.610
49,948
+0.00(+0.00%)
May 14, 2019
5.490
5.650
5.430
5.610
93,501
+0.11(+2.00%)
May 13, 2019
5.160
5.530
5.130
5.500
221,847
+0.33(+6.38%)
May 10, 2019
5.250
5.250
5.160
5.170
34,700
-0.12(-2.27%)
May 09, 2019
5.150
5.330
5.120
5.290
63,308
+0.10(+1.93%)
May 08, 2019
5.330
5.480
5.140
5.190
71,222
-0.07(-1.33%)
May 07, 2019
5.360
5.360
5.150
5.260
61,890
-0.07(-1.31%)
May 06, 2019
5.150
5.400
5.087
5.330
63,498
+0.14(+2.70%)
May 03, 2019
5.150
5.190
5.130
5.190
16,600
+0.11(+2.17%)
May 02, 2019
5.000
5.260
4.960
5.080
89,287
+0.10(+2.01%)
May 01, 2019
4.820
5.020
4.820
4.980
76,642
+0.19(+3.97%)
Apr 30, 2019
4.850
5.130
4.750
4.790
258,540
+0.03(+0.63%)
Apr 29, 2019
4.830
4.990
4.760
4.760
45,286
-0.07(-1.45%)
Apr 26, 2019
4.760
4.860
4.760
4.830
27,400
+0.05(+1.05%)
Apr 25, 2019
4.760
4.930
4.740
4.780
51,644
+0.01(+0.21%)
Apr 24, 2019
4.940
4.940
4.730
4.770
46,109
-0.17(-3.44%)
Apr 23, 2019
4.980
5.020
4.940
4.940
37,479
-0.05(-1.00%)
Apr 22, 2019
4.960
5.030
4.960
4.990
27,918
+0.07(+1.42%)
Apr 18, 2019
4.940
4.940
4.881
4.920
47,600
+0.04(+0.82%)
Apr 17, 2019
4.920
5.090
4.870
4.880
53,429
-0.03(-0.61%)
Apr 16, 2019
5.020
5.052
4.850
4.910
148,593
-0.08(-1.60%)
Apr 15, 2019
5.440
5.520
4.950
4.990
147,917
-0.48(-8.78%)
Apr 12, 2019
6.121
6.121
5.450
5.470
87,400
-0.50(-8.38%)
Apr 11, 2019
6.000
6.090
5.970
5.970
24,412
-0.03(-0.50%)
Apr 10, 2019
6.170
6.170
5.950
6.000
14,326
-0.06(-0.99%)
Apr 09, 2019
6.010
6.250
5.990
6.060
18,960
+0.00(+0.00%)
Apr 08, 2019
6.200
6.200
6.020
6.060
28,827
-0.18(-2.88%)
Apr 05, 2019
6.240
6.290
6.190
6.240
13,300
-0.02(-0.32%)
Apr 04, 2019
6.260
6.345
6.220
6.260
18,549
+0.00(+0.00%)
Apr 03, 2019
6.290
6.380
6.220
6.260
39,266
-0.01(-0.16%)
Apr 02, 2019
6.200
6.340
6.185
6.270
39,670
+0.07(+1.13%)
Apr 01, 2019
6.160
6.250
6.135
6.200
57,108
+0.07(+1.14%)
Mar 29, 2019
6.150
6.170
6.130
6.130
42,500
+0.00(+0.00%)
Mar 28, 2019
6.100
6.150
6.020
6.130
34,167
+0.01(+0.16%)
Mar 27, 2019
6.030
6.150
5.885
6.120
37,997
+0.09(+1.49%)
Mar 26, 2019
6.100
6.100
5.940
6.030
10,732
-0.06(-0.99%)
Mar 25, 2019
6.090
6.150
5.950
6.090
73,462
-0.01(-0.16%)
Mar 22, 2019
6.010
6.100
6.000
6.100
57,200
+0.09(+1.50%)
Mar 21, 2019
5.950
6.080
5.930
6.010
30,060
+0.05(+0.84%)
Mar 20, 2019
5.930
6.160
5.760
5.960
44,079
+0.05(+0.85%)
Mar 19, 2019
6.140
6.140
5.890
5.910
27,173
-0.24(-3.90%)
Mar 18, 2019
6.090
6.170
6.090
6.150
23,690
+0.07(+1.15%)
Mar 15, 2019
6.040
6.140
5.820
6.080
57,600
+0.07(+1.16%)
Mar 14, 2019
6.130
6.190
5.990
6.010
31,129
-0.16(-2.59%)
Mar 13, 2019
6.180
6.210
6.128
6.170
44,325
-0.01(-0.16%)
Mar 12, 2019
6.260
6.260
6.130
6.180
29,305
-0.08(-1.20%)
Mar 11, 2019
6.510
6.518
6.220
6.255
68,557
-0.21(-3.17%)
Mar 08, 2019
6.390
6.540
6.390
6.460
87,000
+0.02(+0.31%)
Mar 07, 2019
6.360
6.490
6.310
6.440
33,723
+0.08(+1.26%)
Mar 06, 2019
6.370
6.410
6.300
6.360
109,429
-0.06(-0.93%)
Mar 05, 2019
6.370
6.500
6.370
6.420
41,319
+0.01(+0.16%)
Mar 04, 2019
6.390
6.450
6.301
6.410
70,821
+0.10(+1.58%)
Mar 01, 2019
6.340
6.490
6.300
6.310
31,200
-0.02(-0.32%)
Feb 28, 2019
6.410
6.410
6.260
6.330
39,104
-0.10(-1.56%)
Feb 27, 2019
6.420
6.500
6.290
6.430
27,259
-0.01(-0.16%)
Feb 26, 2019
6.250
6.500
6.250
6.440
71,002
+0.14(+2.22%)
Feb 25, 2019
6.250
6.350
6.210
6.300
68,693
+0.05(+0.80%)
Feb 22, 2019
6.210
6.300
6.210
6.250
64,500
+0.02(+0.32%)
Feb 21, 2019
6.150
6.280
6.150
6.230
77,712
+0.03(+0.48%)
Feb 20, 2019
6.070
6.210
5.970
6.200
136,851
+0.12(+1.97%)
Feb 19, 2019
5.470
6.090
5.470
6.080
256,691
+0.60(+10.95%)
Feb 15, 2019
5.340
5.490
5.340
5.480
153,800
+0.13(+2.43%)
Feb 14, 2019
5.380
5.380
5.332
5.350
105,818
+0.00(+0.00%)
Feb 13, 2019
5.380
5.410
5.320
5.350
72,023
-0.03(-0.56%)
Feb 12, 2019
5.330
5.410
5.330
5.380
78,228
+0.02(+0.37%)
Feb 11, 2019
5.360
5.390
5.310
5.360
123,536
-0.01(-0.19%)
Feb 08, 2019
5.460
5.490
5.330
5.370
87,300
-0.09(-1.65%)
Feb 07, 2019
5.420
5.490
5.400
5.460
46,164
-0.04(-0.73%)
Feb 06, 2019
5.450
5.650
5.430
5.500
89,738
+0.08(+1.48%)
Feb 05, 2019
5.380
5.450
5.340
5.420
95,162
+0.01(+0.18%)
Feb 04, 2019
5.400
5.460
5.350
5.410
147,621
+0.01(+0.19%)
Feb 01, 2019
5.450
5.500
5.310
5.400
149,800
-0.16(-2.88%)
Jan 31, 2019
5.500
5.910
5.290
5.560
257,263
+0.26(+4.91%)
Jan 30, 2019
5.360
5.410
5.270
5.300
98,613
-0.05(-0.93%)
Jan 29, 2019
5.360
5.435
5.190
5.350
85,623
-0.01(-0.19%)
Jan 28, 2019
5.420
5.455
5.350
5.360
121,519
-0.10(-1.83%)
Jan 25, 2019
5.330
5.500
5.300
5.460
234,200
+0.16(+3.02%)
Jan 24, 2019
5.320
5.360
5.170
5.300
80,082
+0.00(+0.00%)
Jan 23, 2019
5.290
5.370
5.260
5.300
115,573
+0.00(+0.00%)
Jan 22, 2019
5.360
5.400
5.270
5.300
53,895
-0.02(-0.38%)
Jan 18, 2019
5.310
5.330
5.290
5.320
52,400
+0.02(+0.38%)
Jan 17, 2019
5.220
5.330
5.110
5.300
37,910
+0.03(+0.57%)
Jan 16, 2019
5.380
5.380
5.250
5.270
29,926
-0.02(-0.38%)
Jan 15, 2019
5.250
5.367
5.206
5.290
52,855
-0.01(-0.19%)
Jan 14, 2019
5.300
5.450
5.250
5.300
65,383
+0.00(+0.00%)
Jan 11, 2019
5.200
5.400
5.200
5.300
115,900
+0.10(+1.92%)
Jan 10, 2019
5.250
5.260
5.177
5.200
58,372
-0.05(-0.95%)
Jan 09, 2019
5.330
5.390
5.250
5.250
53,124
-0.12(-2.23%)
Jan 08, 2019
5.280
5.380
5.280
5.370
25,843
+0.10(+1.90%)
Jan 07, 2019
5.410
5.450
5.180
5.270
59,518
-0.13(-2.41%)
Jan 04, 2019
5.410
5.410
5.330
5.400
36,200
+0.06(+1.12%)
Jan 03, 2019
5.350
5.360
5.260
5.340
29,137
-0.02(-0.37%)
Jan 02, 2019
5.230
5.360
5.230
5.360
42,498
+0.13(+2.49%)
Dec 31, 2018
5.110
5.330
5.070
5.230
68,800
+0.12(+2.35%)
Dec 28, 2018
5.080
5.160
5.060
5.110
47,800
+0.06(+1.19%)
Dec 27, 2018
4.980
5.090
4.970
5.050
60,563
-0.02(-0.39%)
Dec 26, 2018
4.840
5.150
4.840
5.070
149,666
+0.20(+4.11%)
Dec 24, 2018
4.710
5.000
4.710
4.870
70,900
+0.16(+3.40%)
Dec 21, 2018
5.000
5.140
4.710
4.710
193,000
+0.16(+3.52%)
Dec 20, 2018
4.570
4.650
4.460
4.550
49,933
-0.06(-1.30%)
Dec 19, 2018
4.640
4.690
4.530
4.610
54,452
-0.05(-1.07%)
Dec 18, 2018
4.750
4.770
4.610
4.660
38,716
-0.04(-0.85%)
Dec 17, 2018
4.490
4.750
4.460
4.700
53,579
+0.04(+0.86%)
Dec 14, 2018
4.690
4.750
4.650
4.660
32,200
-0.04(-0.85%)
Dec 13, 2018
4.620
4.760
4.560
4.700
44,235
+0.09(+1.95%)
Dec 12, 2018
4.550
4.640
4.380
4.610
96,045
+0.11(+2.44%)
Dec 11, 2018
4.560
4.560
4.350
4.500
121,997
-0.02(-0.44%)
Dec 10, 2018
4.600
4.620
4.490
4.520
53,861
-0.11(-2.38%)
Dec 07, 2018
4.560
4.650
4.560
4.630
34,400
+0.04(+0.76%)
Dec 06, 2018
4.550
4.650
4.475
4.595
88,570
-0.03(-0.54%)
Dec 04, 2018
4.720
4.800
4.550
4.620
150,300
-0.10(-2.12%)
Dec 03, 2018
4.760
4.760
4.550
4.720
144,050
+0.00(+0.00%)
Nov 30, 2018
4.760
4.800
4.720
4.720
117,000
-0.08(-1.67%)
Nov 29, 2018
4.760
4.820
4.760
4.800
27,584
+0.00(+0.00%)
Nov 28, 2018
4.770
4.820
4.750
4.800
14,957
+0.02(+0.42%)
Nov 27, 2018
4.800
4.850
4.750
4.780
73,125
-0.09(-1.85%)
Nov 26, 2018
4.820
4.900
4.820
4.870
20,994
+0.07(+1.46%)
Nov 23, 2018
4.780
4.850
4.770
4.800
12,300
+0.00(+0.00%)
Nov 21, 2018
4.800
4.800
4.800
0
+0.00(+0.00%)
Nov 20, 2018
4.760
4.850
4.740
4.800
14,550
-0.03(-0.62%)
Nov 19, 2018
4.840
4.860
4.770
4.830
8,970
-0.05(-1.02%)
Nov 16, 2018
4.770
4.890
4.750
4.880
14,600
+0.04(+0.83%)
Nov 15, 2018
4.700
4.850
4.693
4.840
17,331
+0.11(+2.33%)
Nov 14, 2018
4.730
4.790
4.680
4.730
13,269
+0.04(+0.85%)
Nov 13, 2018
4.750
4.800
4.670
4.690
53,936
-0.04(-0.85%)
Nov 12, 2018
4.930
4.940
4.680
4.730
61,187
-0.12(-2.47%)
Nov 09, 2018
4.990
5.040
4.785
4.850
51,700
-0.15(-3.00%)
Nov 08, 2018
5.030
5.030
4.950
5.000
26,730
-0.09(-1.77%)
Nov 07, 2018
5.010
5.130
4.930
5.090
59,261
+0.09(+1.80%)
Nov 06, 2018
4.940
5.090
4.940
5.000
39,577
+0.04(+0.81%)
Nov 05, 2018
4.960
5.100
4.930
4.960
34,466
-0.05(-1.00%)
Nov 02, 2018
4.920
5.110
4.920
5.010
56,800
+0.10(+2.04%)
Nov 01, 2018
4.800
5.080
4.800
4.910
58,263
+0.11(+2.29%)
Oct 31, 2018
4.710
4.840
4.570
4.800
98,373
+0.10(+2.13%)
Oct 30, 2018
4.450
4.830
4.330
4.700
133,974
+0.44(+10.33%)
Oct 29, 2018
4.400
4.470
4.210
4.260
117,309
-0.12(-2.74%)
Oct 26, 2018
4.360
4.500
4.270
4.380
52,000
-0.04(-0.90%)
Oct 25, 2018
4.310
4.450
4.310
4.420
45,595
+0.13(+3.03%)
Oct 24, 2018
4.450
4.450
4.210
4.290
58,933
-0.16(-3.60%)
Oct 23, 2018
4.480
4.500
4.360
4.450
42,126
-0.04(-0.89%)
Oct 22, 2018
4.500
4.530
4.404
4.490
68,517
-0.01(-0.22%)
Oct 19, 2018
4.560
4.560
4.480
4.500
57,100
-0.02(-0.44%)
Oct 18, 2018
4.560
4.640
4.500
4.520
200,433
-0.08(-1.74%)
Oct 17, 2018
4.520
4.640
4.330
4.600
203,878
+0.05(+1.10%)
Oct 16, 2018
4.790
4.880
4.510
4.550
183,244
-0.25(-5.21%)
Oct 15, 2018
4.790
4.860
4.630
4.800
68,321
+0.05(+1.05%)
Oct 12, 2018
4.630
4.780
4.560
4.750
143,400
+0.23(+5.09%)
Oct 11, 2018
4.500
4.590
4.480
4.520
71,698
-0.04(-0.88%)
Oct 10, 2018
4.690
4.750
4.555
4.560
84,518
-0.16(-3.39%)
Oct 09, 2018
4.700
4.860
4.660
4.720
61,298
+0.01(+0.21%)
Oct 08, 2018
4.960
5.010
4.700
4.710
94,156
-0.29(-5.80%)
Oct 05, 2018
5.150
5.200
4.980
5.000
80,400
-0.13(-2.53%)
Oct 04, 2018
5.140
5.170
5.001
5.130
60,370
-0.03(-0.58%)
Oct 03, 2018
5.180
5.180
5.050
5.160
77,972
-0.04(-0.77%)
Oct 02, 2018
5.140
5.220
5.110
5.200
89,832
+0.03(+0.58%)
Oct 01, 2018
5.230
5.290
5.090
5.170
71,641
-0.03(-0.58%)
Sep 28, 2018
5.150
5.250
5.100
5.200
39,900
+0.05(+0.97%)
Sep 27, 2018
5.200
5.350
5.150
5.150
38,970
-0.05(-0.96%)
Sep 26, 2018
5.250
5.250
5.150
5.200
30,666
+0.00(+0.00%)
Sep 25, 2018
5.100
5.250
5.070
5.200
44,496
+0.05(+0.97%)
Sep 24, 2018
5.100
5.150
5.000
5.150
41,257
+0.10(+1.98%)
Sep 21, 2018
5.000
5.150
5.000
5.050
80,700
-0.05(-0.98%)
Sep 20, 2018
5.150
5.250
5.100
5.100
38,294
-0.05(-0.97%)
Sep 19, 2018
5.000
5.200
5.000
5.150
45,754
+0.15(+3.00%)
Sep 18, 2018
5.100
5.200
5.000
5.000
74,840
-0.15(-2.91%)
Sep 17, 2018
5.200
5.400
5.100
5.150
59,609
-0.05(-0.96%)
Sep 14, 2018
5.300
5.350
5.175
5.200
77,900
-0.10(-1.89%)
Sep 13, 2018
5.200
5.550
5.200
5.300
108,835
+0.15(+2.91%)
Sep 12, 2018
5.300
5.300
5.150
5.150
67,771
-0.10(-1.90%)
Sep 11, 2018
5.250
5.420
5.150
5.250
139,365
-0.05(-0.94%)
Sep 10, 2018
5.550
5.550
5.250
5.300
66,954
-0.15(-2.75%)
Sep 07, 2018
5.650
5.680
5.450
5.450
161,700
-0.20(-3.54%)
Sep 06, 2018
6.050
6.100
5.650
5.650
217,297
-0.38(-6.22%)
Sep 05, 2018
5.950
6.055
5.900
6.025
155,687
+0.08(+1.26%)
Sep 04, 2018
5.800
5.950
5.750
5.950
164,048
+0.17(+3.03%)
Aug 31, 2018
5.775
5.775
5.775
0
+0.03(+0.43%)
Aug 30, 2018
5.700
5.800
5.650
5.750
71,815
+0.00(+0.00%)
Aug 29, 2018
5.750
5.750
5.600
5.750
116,025
+0.00(+0.00%)
Aug 28, 2018
5.750
5.800
5.650
5.750
85,804
+0.00(+0.00%)
Aug 27, 2018
5.650
5.850
5.600
5.750
114,936
+0.12(+2.22%)
Aug 24, 2018
5.850
5.850
5.525
5.625
162,300
-0.17(-3.02%)
Aug 23, 2018
6.000
6.000
5.750
5.800
140,191
-0.15(-2.52%)
Aug 22, 2018
5.850
6.100
5.773
5.950
423,449
+0.20(+3.48%)
Aug 21, 2018
5.450
6.050
5.390
5.750
1,330,653
+0.40(+7.48%)
Aug 20, 2018
5.100
5.400
5.050
5.350
138,204
+0.32(+6.47%)
Aug 17, 2018
4.900
5.050
4.800
5.025
145,400
+0.12(+2.55%)
Aug 16, 2018
4.800
4.950
4.800
4.900
64,206
+0.10(+2.08%)
Aug 15, 2018
4.800
4.850
4.800
4.800
27,376
-0.05(-1.03%)
Aug 14, 2018
4.900
4.900
4.800
4.850
89,332
-0.05(-1.02%)
Aug 13, 2018
4.750
4.900
4.675
4.900
70,186
+0.20(+4.26%)
Aug 10, 2018
4.650
4.750
4.650
4.700
26,600
+0.00(+0.00%)
Aug 09, 2018
4.700
4.800
4.700
4.700
38,394
+0.00(+0.00%)
Aug 08, 2018
4.800
4.800
4.700
4.700
52,657
-0.05(-1.05%)
Aug 07, 2018
4.750
4.850
4.750
4.750
104,447
+0.00(+0.00%)
Aug 06, 2018
4.800
4.850
4.700
4.750
161,632
+0.00(+0.00%)
Aug 03, 2018
4.800
5.000
4.750
4.750
192,800
-0.10(-2.06%)
Aug 02, 2018
4.600
4.900
4.600
4.850
93,707
+0.20(+4.30%)
Aug 01, 2018
4.650
4.700
4.600
4.650
132,935
-0.05(-1.06%)
Jul 31, 2018
5.050
5.050
4.625
4.700
416,600
+0.20(+4.44%)
Jul 30, 2018
4.600
4.650
4.500
4.500
504,921
-0.15(-3.23%)
Jul 27, 2018
4.700
4.700
4.600
4.650
96,300
+0.00(+0.00%)
Jul 26, 2018
4.600
4.750
4.600
4.650
132,707
+0.05(+1.09%)
Jul 25, 2018
4.785
4.785
4.600
4.600
131,783
-0.15(-3.16%)
Jul 24, 2018
4.850
4.925
4.750
4.750
151,077
-0.12(-2.56%)
Jul 23, 2018
5.000
5.000
4.750
4.875
130,799
-0.08(-1.52%)
Jul 20, 2018
5.000
4.850
4.950
52,599
+0.05(+1.02%)
Jul 19, 2018
4.900
5.080
4.900
4.900
195,146
-0.05(-1.01%)
Jul 18, 2018
4.950
5.000
4.900
4.950
139,000
-0.02(-0.50%)
Jul 17, 2018
4.850
5.000
4.825
4.975
87,361
+0.12(+2.58%)
Jul 16, 2018
4.850
4.900
4.775
4.850
85,646
+0.00(+0.00%)
Jul 13, 2018
4.850
4.900
4.800
4.850
78,326
+0.00(+0.00%)
Jul 12, 2018
4.850
4.900
4.750
4.850
106,486
+0.05(+1.04%)
Jul 11, 2018
4.900
4.950
4.750
4.800
109,937
-0.10(-2.04%)
Jul 10, 2018
4.900
5.050
4.900
4.900
114,574
-0.05(-1.01%)
Jul 09, 2018
4.850
5.000
4.850
4.950
237,147
+0.10(+2.06%)
Jul 06, 2018
4.900
4.950
4.850
4.850
112,609
+0.00(+0.00%)
Jul 05, 2018
4.750
4.900
4.750
4.850
114,890
+0.15(+3.19%)
Jul 03, 2018
4.700
4.700
4.700
0
-0.15(-3.09%)
Jul 02, 2018
4.850
4.900
4.800
4.850
228,027
+0.00(+0.00%)
Jun 29, 2018
4.850
4.850
4.750
4.850
132,410
+0.05(+1.04%)
Jun 28, 2018
4.850
4.900
4.800
4.800
189,420
-0.05(-1.03%)
Jun 27, 2018
4.950
4.950
4.800
4.850
124,199
-0.10(-2.02%)
Jun 26, 2018
4.850
5.000
4.800
4.950
208,315
+0.10(+2.06%)
Jun 25, 2018
4.900
5.100
4.850
4.850
237,124
-0.05(-1.02%)
Jun 22, 2018
4.950
5.050
4.900
4.900
2,140,239
-0.07(-1.51%)
Jun 21, 2018
4.950
5.050
4.875
4.975
281,398
+0.07(+1.53%)
Jun 20, 2018
4.850
4.950
4.725
4.900
402,231
+0.10(+2.08%)
Jun 19, 2018
4.700
4.900
4.611
4.800
176,543
+0.10(+2.13%)
Jun 18, 2018
4.700
4.750
4.600
4.700
140,641
+0.00(+0.00%)
Jun 15, 2018
4.750
4.675
4.700
263,365
+0.03(+0.53%)
Jun 14, 2018
4.700
4.800
4.650
4.675
155,571
-0.03(-0.53%)
Jun 13, 2018
4.700
4.735
4.625
4.700
89,586
+0.00(+0.00%)
Jun 12, 2018
4.850
4.900
4.650
4.700
174,569
-0.10(-2.08%)
Jun 11, 2018
4.650
4.850
4.650
4.800
206,420
+0.10(+2.13%)
Jun 08, 2018
4.850
4.850
4.700
4.700
85,381
-0.15(-3.09%)
Jun 07, 2018
4.850
4.890
4.700
4.850
162,761
+0.00(+0.00%)
Jun 06, 2018
4.800
4.950
4.800
4.850
138,763
+0.00(+0.00%)
Jun 05, 2018
4.700
4.900
4.650
4.850
195,085
+0.15(+3.19%)
Jun 04, 2018
4.650
4.800
4.650
4.700
168,091
+0.00(+0.00%)
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.