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
Voxx Intl Corp
(NQ:
VOXX
)
3.690
+0.060 (+1.65%)
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 31, 2019
3.620
3.660
3.540
3.570
39,500
-0.06(-1.65%)
May 30, 2019
3.520
3.760
3.520
3.630
37,155
+0.08(+2.25%)
May 29, 2019
3.660
3.740
3.550
3.550
26,668
-0.13(-3.53%)
May 28, 2019
3.690
3.700
3.650
3.680
17,533
+0.03(+0.82%)
May 24, 2019
3.660
3.740
3.650
3.650
21,100
+0.03(+0.83%)
May 23, 2019
3.680
3.730
3.580
3.620
38,027
-0.10(-2.69%)
May 22, 2019
3.930
3.980
3.690
3.720
54,885
-0.21(-5.34%)
May 21, 2019
3.940
3.990
3.920
3.930
43,376
-0.02(-0.51%)
May 20, 2019
4.020
4.040
3.918
3.950
28,445
-0.07(-1.74%)
May 17, 2019
4.160
4.205
4.020
4.020
30,500
-0.15(-3.60%)
May 16, 2019
4.180
4.320
4.100
4.170
52,168
-0.01(-0.36%)
May 15, 2019
3.990
4.450
3.930
4.185
187,010
+0.18(+4.62%)
May 14, 2019
4.020
4.110
4.000
4.000
56,091
-0.04(-0.99%)
May 13, 2019
4.180
4.210
4.010
4.040
24,557
-0.12(-2.88%)
May 10, 2019
4.120
4.200
4.030
4.160
57,900
+0.04(+0.97%)
May 09, 2019
4.180
4.180
4.020
4.120
47,443
-0.12(-2.94%)
May 08, 2019
4.267
4.267
4.180
4.245
26,037
+0.03(+0.59%)
May 07, 2019
4.210
4.340
4.180
4.220
23,388
-0.07(-1.63%)
May 06, 2019
4.280
4.340
4.100
4.290
24,328
+0.01(+0.23%)
May 03, 2019
4.310
4.370
4.180
4.280
26,300
+0.03(+0.71%)
May 02, 2019
4.220
4.260
4.140
4.250
10,527
+0.02(+0.47%)
May 01, 2019
4.350
4.390
4.180
4.230
49,082
-0.13(-2.98%)
Apr 30, 2019
4.460
4.470
4.340
4.360
42,260
-0.13(-2.90%)
Apr 29, 2019
4.480
4.500
4.380
4.490
61,934
+0.01(+0.22%)
Apr 26, 2019
4.410
4.500
4.410
4.480
29,300
-0.01(-0.22%)
Apr 25, 2019
4.410
4.490
4.390
4.490
23,564
+0.05(+1.13%)
Apr 24, 2019
4.460
4.500
4.400
4.440
111,208
-0.02(-0.45%)
Apr 23, 2019
4.450
4.500
4.400
4.460
63,883
-0.04(-0.89%)
Apr 22, 2019
4.580
4.600
4.450
4.500
37,540
-0.01(-0.22%)
Apr 18, 2019
4.440
4.520
4.410
4.510
67,200
+0.06(+1.35%)
Apr 17, 2019
4.470
4.500
4.395
4.450
10,350
-0.01(-0.34%)
Apr 16, 2019
4.480
4.490
4.440
4.465
10,173
-0.04(-0.78%)
Apr 15, 2019
4.460
4.500
4.370
4.500
8,089
+0.03(+0.67%)
Apr 12, 2019
4.510
4.550
4.440
4.470
20,100
+0.01(+0.22%)
Apr 11, 2019
4.550
4.550
4.440
4.460
54,358
-0.07(-1.55%)
Apr 10, 2019
4.550
4.550
4.494
4.530
4,657
+0.01(+0.22%)
Apr 09, 2019
4.520
4.550
4.490
4.520
5,007
-0.01(-0.22%)
Apr 08, 2019
4.530
4.550
4.450
4.530
14,642
-0.01(-0.22%)
Apr 05, 2019
4.510
4.540
4.435
4.540
39,900
+0.02(+0.44%)
Apr 04, 2019
4.620
4.690
4.510
4.520
14,888
-0.12(-2.59%)
Apr 03, 2019
4.700
4.780
4.620
4.640
31,935
-0.11(-2.32%)
Apr 02, 2019
4.680
4.770
4.530
4.750
37,589
+0.02(+0.42%)
Apr 01, 2019
4.533
4.760
4.515
4.730
20,992
+0.11(+2.38%)
Mar 29, 2019
4.730
4.777
4.620
4.620
17,400
-0.09(-1.91%)
Mar 28, 2019
4.740
4.804
4.650
4.710
38,016
-0.03(-0.63%)
Mar 27, 2019
4.570
4.790
4.460
4.740
23,491
+0.27(+6.04%)
Mar 26, 2019
4.400
4.570
4.350
4.470
40,541
+0.07(+1.59%)
Mar 25, 2019
4.580
4.619
4.280
4.400
64,007
-0.23(-4.97%)
Mar 22, 2019
4.670
4.670
4.480
4.630
23,300
+0.01(+0.22%)
Mar 21, 2019
4.540
4.650
4.480
4.620
16,478
+0.03(+0.65%)
Mar 20, 2019
4.700
4.720
4.470
4.590
20,539
-0.11(-2.34%)
Mar 19, 2019
4.590
4.730
4.500
4.700
60,666
+0.06(+1.29%)
Mar 18, 2019
4.650
4.670
4.550
4.640
28,517
+0.00(+0.00%)
Mar 15, 2019
4.930
4.940
4.640
4.640
21,800
-0.15(-3.13%)
Mar 14, 2019
4.840
4.840
4.650
4.790
40,577
-0.04(-0.83%)
Mar 13, 2019
4.880
4.890
4.820
4.830
2,908
+0.09(+1.90%)
Mar 12, 2019
4.770
4.890
4.730
4.740
31,762
-0.06(-1.25%)
Mar 11, 2019
4.770
4.920
4.740
4.800
29,881
+0.03(+0.63%)
Mar 08, 2019
4.820
4.930
4.770
4.770
19,500
-0.11(-2.25%)
Mar 07, 2019
4.900
4.950
4.880
4.880
12,276
-0.09(-1.81%)
Mar 06, 2019
4.850
5.010
4.850
4.970
39,541
+0.09(+1.84%)
Mar 05, 2019
4.990
5.000
4.810
4.880
19,093
+0.00(+0.00%)
Mar 04, 2019
4.820
5.000
4.820
4.880
32,295
+0.07(+1.46%)
Mar 01, 2019
5.000
5.000
4.800
4.810
16,400
-0.19(-3.80%)
Feb 28, 2019
4.990
5.100
4.950
5.000
12,692
+0.02(+0.40%)
Feb 27, 2019
5.110
5.165
4.920
4.980
35,950
-0.05(-0.99%)
Feb 26, 2019
5.100
5.155
4.920
5.030
38,460
-0.04(-0.79%)
Feb 25, 2019
4.950
5.080
4.940
5.070
16,524
+0.12(+2.42%)
Feb 22, 2019
5.110
5.140
4.950
4.950
20,900
-0.06(-1.20%)
Feb 21, 2019
5.040
5.150
5.000
5.010
19,828
-0.06(-1.18%)
Feb 20, 2019
5.060
5.140
5.060
5.070
19,114
+0.00(+0.00%)
Feb 19, 2019
5.190
5.200
5.060
5.070
23,070
-0.13(-2.50%)
Feb 15, 2019
5.390
5.400
5.200
5.200
30,800
-0.09(-1.70%)
Feb 14, 2019
5.300
5.397
5.260
5.290
48,177
+0.00(+0.00%)
Feb 13, 2019
5.230
5.330
5.230
5.290
13,323
+0.11(+2.12%)
Feb 12, 2019
5.200
5.250
5.150
5.180
8,183
-0.02(-0.38%)
Feb 11, 2019
5.280
5.280
5.160
5.200
11,666
+0.04(+0.78%)
Feb 08, 2019
5.080
5.250
4.985
5.160
31,400
+0.05(+0.98%)
Feb 07, 2019
5.150
5.190
5.065
5.110
6,814
-0.07(-1.35%)
Feb 06, 2019
5.230
5.290
5.060
5.180
50,522
-0.05(-0.96%)
Feb 05, 2019
5.320
5.340
5.230
5.230
25,131
-0.06(-1.13%)
Feb 04, 2019
5.120
5.320
5.120
5.290
23,712
+0.17(+3.32%)
Feb 01, 2019
5.200
5.240
5.120
5.120
26,200
-0.09(-1.73%)
Jan 31, 2019
5.300
5.310
5.160
5.210
29,343
-0.06(-1.14%)
Jan 30, 2019
5.200
5.350
5.190
5.270
39,359
+0.08(+1.54%)
Jan 29, 2019
5.160
5.230
5.120
5.190
26,699
+0.00(+0.00%)
Jan 28, 2019
5.120
5.225
5.120
5.190
29,381
+0.07(+1.37%)
Jan 25, 2019
4.960
5.180
4.960
5.120
27,100
-0.01(-0.19%)
Jan 24, 2019
5.110
5.190
5.080
5.130
33,681
+0.05(+0.98%)
Jan 23, 2019
5.110
5.180
5.010
5.080
23,066
-0.03(-0.59%)
Jan 22, 2019
5.160
5.200
5.020
5.110
43,267
-0.04(-0.78%)
Jan 18, 2019
5.060
5.150
4.960
5.150
44,900
+0.12(+2.39%)
Jan 17, 2019
5.100
5.100
4.980
5.030
34,480
-0.14(-2.71%)
Jan 16, 2019
5.020
5.190
4.938
5.170
30,976
+0.15(+2.99%)
Jan 15, 2019
4.850
5.060
4.830
5.020
92,961
+0.17(+3.51%)
Jan 14, 2019
4.960
5.101
4.750
4.850
61,490
-0.13(-2.61%)
Jan 11, 2019
4.720
4.980
4.410
4.980
63,600
+0.26(+5.51%)
Jan 10, 2019
4.440
4.850
4.300
4.720
121,595
+0.28(+6.31%)
Jan 09, 2019
4.400
4.560
4.340
4.440
68,481
+0.05(+1.14%)
Jan 08, 2019
4.400
4.460
4.305
4.390
12,044
+0.00(+0.00%)
Jan 07, 2019
4.200
4.400
4.150
4.390
45,136
+0.19(+4.52%)
Jan 04, 2019
4.120
4.310
4.110
4.200
16,600
+0.11(+2.69%)
Jan 03, 2019
4.080
4.140
3.940
4.090
29,770
-0.01(-0.24%)
Jan 02, 2019
3.950
4.160
3.930
4.100
40,304
+0.14(+3.54%)
Dec 31, 2018
3.940
4.090
3.930
3.960
174,500
+0.01(+0.25%)
Dec 28, 2018
3.980
4.035
3.730
3.950
237,200
-0.01(-0.25%)
Dec 27, 2018
3.930
4.030
3.810
3.960
120,371
+0.02(+0.51%)
Dec 26, 2018
4.150
4.200
3.910
3.940
119,882
-0.21(-5.06%)
Dec 24, 2018
4.480
4.480
4.070
4.150
77,800
-0.34(-7.57%)
Dec 21, 2018
4.490
4.540
4.430
4.490
146,000
+0.01(+0.22%)
Dec 20, 2018
4.510
4.550
4.440
4.480
114,845
-0.07(-1.54%)
Dec 19, 2018
4.570
4.610
4.520
4.550
78,185
-0.02(-0.44%)
Dec 18, 2018
4.550
4.600
4.490
4.570
42,941
+0.08(+1.78%)
Dec 17, 2018
4.550
4.590
4.470
4.490
176,122
-0.07(-1.54%)
Dec 14, 2018
4.550
4.660
4.530
4.560
22,500
-0.02(-0.44%)
Dec 13, 2018
4.540
4.625
4.515
4.580
67,055
+0.03(+0.66%)
Dec 12, 2018
4.530
4.680
4.530
4.550
32,347
+0.08(+1.79%)
Dec 11, 2018
4.450
4.730
4.420
4.470
49,976
+0.04(+0.90%)
Dec 10, 2018
4.500
4.620
4.420
4.430
69,753
-0.10(-2.21%)
Dec 07, 2018
4.830
4.990
4.510
4.530
81,400
-0.29(-6.02%)
Dec 06, 2018
4.810
4.940
4.490
4.820
150,683
-0.09(-1.83%)
Dec 04, 2018
5.010
5.050
4.810
4.910
159,700
-0.11(-2.19%)
Dec 03, 2018
5.090
5.130
4.950
5.020
206,789
+0.00(+0.00%)
Nov 30, 2018
5.040
5.110
5.020
5.020
76,000
-0.02(-0.40%)
Nov 29, 2018
4.930
5.070
4.930
5.040
225,287
-0.01(-0.20%)
Nov 28, 2018
5.070
5.140
5.040
5.050
124,773
-0.02(-0.39%)
Nov 27, 2018
5.070
5.130
5.030
5.070
135,776
-0.03(-0.59%)
Nov 26, 2018
5.140
5.140
5.050
5.100
9,720
-0.01(-0.20%)
Nov 23, 2018
5.060
5.120
5.050
5.110
5,700
+0.02(+0.39%)
Nov 21, 2018
5.090
5.090
5.090
0
+0.04(+0.79%)
Nov 20, 2018
5.000
5.200
5.000
5.050
84,945
+0.00(+0.00%)
Nov 19, 2018
5.060
5.140
5.020
5.050
77,203
-0.05(-0.98%)
Nov 16, 2018
5.070
5.230
5.030
5.100
7,700
+0.03(+0.59%)
Nov 15, 2018
5.030
5.205
5.030
5.070
10,913
+0.01(+0.20%)
Nov 14, 2018
5.160
5.160
5.050
5.060
5,051
-0.10(-1.94%)
Nov 13, 2018
5.180
5.348
5.065
5.160
23,739
-0.03(-0.58%)
Nov 12, 2018
5.100
5.255
5.100
5.190
26,645
+0.08(+1.57%)
Nov 09, 2018
5.020
5.160
5.020
5.110
27,900
+0.05(+0.99%)
Nov 08, 2018
5.110
5.120
5.040
5.060
53,047
-0.06(-1.17%)
Nov 07, 2018
5.140
5.190
5.100
5.120
18,253
-0.03(-0.58%)
Nov 06, 2018
5.270
5.400
5.120
5.150
31,575
-0.13(-2.46%)
Nov 05, 2018
5.260
5.390
5.240
5.280
8,470
-0.01(-0.19%)
Nov 02, 2018
5.370
5.490
5.190
5.290
16,700
-0.08(-1.49%)
Nov 01, 2018
5.110
5.470
5.110
5.370
55,650
+0.27(+5.29%)
Oct 31, 2018
5.220
5.280
5.100
5.100
26,665
-0.11(-2.11%)
Oct 30, 2018
5.220
5.290
5.140
5.210
21,123
-0.02(-0.38%)
Oct 29, 2018
5.050
5.230
5.050
5.230
93,091
+0.17(+3.36%)
Oct 26, 2018
5.080
5.200
5.050
5.060
49,200
-0.08(-1.56%)
Oct 25, 2018
5.060
5.190
5.060
5.140
27,940
+0.09(+1.78%)
Oct 24, 2018
5.180
5.230
5.020
5.050
63,639
-0.12(-2.42%)
Oct 23, 2018
5.140
5.280
5.130
5.175
39,415
+0.00(+0.10%)
Oct 22, 2018
5.210
5.320
5.170
5.170
30,049
-0.04(-0.77%)
Oct 19, 2018
5.280
5.310
5.190
5.210
40,800
-0.10(-1.88%)
Oct 18, 2018
5.220
5.370
5.220
5.310
51,544
+0.06(+1.14%)
Oct 17, 2018
5.220
5.280
5.140
5.250
136,976
-0.01(-0.19%)
Oct 16, 2018
5.310
5.370
5.120
5.260
51,961
-0.06(-1.13%)
Oct 15, 2018
5.230
5.360
5.150
5.320
50,683
+0.09(+1.72%)
Oct 12, 2018
5.480
5.500
5.180
5.230
124,400
-0.17(-3.15%)
Oct 11, 2018
5.100
5.690
5.050
5.400
290,288
-0.02(-0.37%)
Oct 10, 2018
5.750
5.760
5.420
5.420
198,709
-0.34(-5.90%)
Oct 09, 2018
5.400
5.950
5.300
5.760
198,533
+0.39(+7.26%)
Oct 08, 2018
5.310
5.490
5.260
5.370
68,916
+0.04(+0.75%)
Oct 05, 2018
5.310
5.400
5.185
5.330
78,700
+0.01(+0.19%)
Oct 04, 2018
5.500
5.540
5.285
5.320
146,245
-0.20(-3.62%)
Oct 03, 2018
5.560
5.640
5.250
5.520
23,370
-0.03(-0.54%)
Oct 02, 2018
5.220
5.650
5.100
5.550
147,315
+0.31(+5.92%)
Oct 01, 2018
5.210
5.280
5.060
5.240
67,670
+0.04(+0.77%)
Sep 28, 2018
5.300
5.350
5.200
5.200
28,300
-0.15(-2.80%)
Sep 27, 2018
5.150
5.645
5.100
5.350
266,525
+0.25(+4.90%)
Sep 26, 2018
5.100
5.200
5.100
5.100
34,460
-0.05(-0.97%)
Sep 25, 2018
5.150
5.200
5.100
5.150
33,152
+0.00(+0.00%)
Sep 24, 2018
5.200
5.319
5.100
5.150
50,456
-0.15(-2.83%)
Sep 21, 2018
5.400
5.500
5.250
5.300
65,800
-0.15(-2.75%)
Sep 20, 2018
5.200
5.500
5.200
5.450
46,645
+0.20(+3.81%)
Sep 19, 2018
5.200
5.350
5.155
5.250
35,349
+0.10(+1.94%)
Sep 18, 2018
5.150
5.250
5.100
5.150
47,779
+0.00(+0.00%)
Sep 17, 2018
5.350
5.350
5.150
5.150
36,593
-0.15(-2.83%)
Sep 14, 2018
5.290
5.350
5.290
5.300
51,200
+0.02(+0.47%)
Sep 13, 2018
5.400
5.450
5.250
5.275
35,866
-0.10(-1.86%)
Sep 12, 2018
5.367
5.400
5.350
5.375
58,274
+0.03(+0.47%)
Sep 11, 2018
5.450
5.500
5.350
5.350
33,344
-0.10(-1.83%)
Sep 10, 2018
5.450
5.500
5.450
5.450
34,022
-0.05(-0.91%)
Sep 07, 2018
5.350
5.500
5.350
5.500
17,900
+0.10(+1.85%)
Sep 06, 2018
5.350
5.450
5.350
5.400
30,362
+0.05(+0.93%)
Sep 05, 2018
5.350
5.450
5.334
5.350
35,933
+0.00(+0.00%)
Sep 04, 2018
5.350
5.450
5.300
5.350
50,748
-0.05(-0.93%)
Aug 31, 2018
5.400
5.400
5.400
0
-0.05(-0.92%)
Aug 30, 2018
5.400
5.500
5.350
5.450
13,148
+0.05(+0.93%)
Aug 29, 2018
5.500
5.550
5.325
5.400
49,703
-0.10(-1.82%)
Aug 28, 2018
5.550
5.600
5.500
5.500
19,481
-0.05(-0.90%)
Aug 27, 2018
5.550
5.750
5.450
5.550
56,052
-0.05(-0.89%)
Aug 24, 2018
5.550
5.700
5.500
5.600
39,300
+0.00(+0.00%)
Aug 23, 2018
5.600
5.600
5.500
5.600
23,789
+0.05(+0.90%)
Aug 22, 2018
5.550
5.650
5.450
5.550
42,201
+0.00(+0.00%)
Aug 21, 2018
5.450
5.600
5.450
5.550
31,411
+0.05(+0.91%)
Aug 20, 2018
5.350
5.550
5.350
5.500
40,884
+0.15(+2.80%)
Aug 17, 2018
5.400
5.450
5.350
5.350
22,000
-0.05(-0.93%)
Aug 16, 2018
5.350
5.500
5.350
5.400
35,453
+0.05(+0.93%)
Aug 15, 2018
5.600
5.600
5.250
5.350
64,840
-0.20(-3.60%)
Aug 14, 2018
5.400
5.600
5.400
5.550
24,969
+0.15(+2.78%)
Aug 13, 2018
5.550
5.581
5.350
5.400
75,906
-0.20(-3.57%)
Aug 10, 2018
5.350
5.600
5.350
5.600
68,400
+0.20(+3.70%)
Aug 09, 2018
5.300
5.450
5.250
5.400
89,735
+0.10(+1.89%)
Aug 08, 2018
5.150
5.350
5.150
5.300
46,217
+0.10(+1.92%)
Aug 07, 2018
5.150
5.285
5.105
5.200
52,363
+0.00(+0.00%)
Aug 06, 2018
5.150
5.200
5.150
5.200
19,615
+0.00(+0.00%)
Aug 03, 2018
5.100
5.200
5.050
5.200
33,100
+0.10(+1.96%)
Aug 02, 2018
5.250
5.325
5.100
5.100
51,957
-0.20(-3.77%)
Aug 01, 2018
5.250
5.300
5.150
5.300
36,110
+0.05(+0.95%)
Jul 31, 2018
5.250
5.300
5.200
5.250
34,930
-0.05(-0.94%)
Jul 30, 2018
5.200
5.350
5.200
5.300
35,101
+0.15(+2.91%)
Jul 27, 2018
5.100
5.200
5.050
5.150
117,300
+0.05(+0.98%)
Jul 26, 2018
5.300
5.400
5.050
5.100
240,959
-0.25(-4.67%)
Jul 25, 2018
5.300
5.400
5.250
5.350
48,481
+0.05(+0.94%)
Jul 24, 2018
5.600
5.700
5.300
5.300
132,252
-0.25(-4.50%)
Jul 23, 2018
5.700
5.550
5.550
75,455
+0.00(+0.00%)
Jul 20, 2018
5.500
5.650
5.415
5.550
101,597
+0.10(+1.83%)
Jul 19, 2018
5.550
5.550
5.450
5.450
68,187
+0.00(+0.00%)
Jul 18, 2018
5.500
5.625
5.400
5.450
173,011
-0.05(-0.91%)
Jul 17, 2018
5.500
5.650
5.500
5.500
86,575
-0.10(-1.79%)
Jul 16, 2018
5.500
5.650
5.500
5.600
80,596
+0.10(+1.82%)
Jul 13, 2018
5.450
5.700
5.400
5.500
135,549
+0.10(+1.85%)
Jul 12, 2018
5.300
5.425
5.300
5.400
73,386
+0.08(+1.41%)
Jul 11, 2018
5.000
5.800
5.000
5.325
352,453
-0.58(-9.75%)
Jul 10, 2018
5.550
6.245
5.550
5.900
290,404
+0.35(+6.31%)
Jul 09, 2018
5.550
5.690
5.550
5.550
110,559
+0.05(+0.91%)
Jul 06, 2018
5.500
5.550
5.450
5.500
54,717
+0.00(+0.00%)
Jul 05, 2018
5.400
5.550
5.400
5.500
57,864
+0.05(+0.92%)
Jul 03, 2018
5.450
5.450
5.450
0
+0.03(+0.46%)
Jul 02, 2018
5.400
5.450
5.250
5.425
65,795
+0.02(+0.46%)
Jun 29, 2018
5.450
5.650
5.300
5.400
53,277
-0.05(-0.92%)
Jun 28, 2018
5.500
5.550
5.450
5.450
27,242
-0.10(-1.80%)
Jun 27, 2018
5.750
5.850
5.500
5.550
101,818
-0.20(-3.48%)
Jun 26, 2018
5.450
5.800
5.450
5.750
96,111
+0.30(+5.50%)
Jun 25, 2018
5.300
5.500
5.250
5.450
134,265
+0.15(+2.83%)
Jun 22, 2018
5.400
5.500
5.250
5.300
2,132,086
-0.05(-0.93%)
Jun 21, 2018
5.550
5.600
5.250
5.350
193,964
-0.15(-2.73%)
Jun 20, 2018
5.550
5.750
5.500
5.500
93,068
-0.05(-0.90%)
Jun 19, 2018
5.600
5.650
5.500
5.550
101,018
-0.10(-1.77%)
Jun 18, 2018
5.750
5.750
5.500
5.650
73,789
-0.15(-2.59%)
Jun 15, 2018
5.900
5.600
5.800
131,311
-0.05(-0.85%)
Jun 14, 2018
5.750
5.950
5.650
5.850
224,864
+0.10(+1.74%)
Jun 13, 2018
5.600
5.800
5.550
5.750
145,990
+0.20(+3.60%)
Jun 12, 2018
5.500
5.600
5.450
5.550
74,731
+0.00(+0.00%)
Jun 11, 2018
5.400
5.550
5.400
5.550
85,433
+0.10(+1.83%)
Jun 08, 2018
5.500
5.550
5.450
5.450
73,244
-0.05(-0.91%)
Jun 07, 2018
5.450
5.575
5.450
5.500
75,743
+0.05(+0.92%)
Jun 06, 2018
5.550
5.600
5.450
5.450
61,803
-0.08(-1.36%)
Jun 05, 2018
5.400
5.600
5.400
5.525
77,050
+0.12(+2.31%)
Jun 04, 2018
5.700
5.700
5.400
5.400
114,618
-0.30(-5.26%)
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.