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
Sapiens Intl Cp NV
(NQ:
SPNS
)
32.78
-0.07 (-0.21%)
Streaming Delayed Price
Updated: 11:15 AM EDT, Jun 10, 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 30, 2014
6.851
6.851
6.714
6.817
61,168
-0.01(-0.13%)
May 29, 2014
6.937
6.937
6.783
6.826
97,948
-0.04(-0.62%)
May 28, 2014
6.963
7.014
6.808
6.868
178,423
-0.11(-1.60%)
May 27, 2014
6.920
7.082
6.826
6.980
443,683
+0.04(+0.62%)
May 23, 2014
6.877
6.937
6.937
6.937
35,613
+0.10(+1.50%)
May 22, 2014
6.774
6.843
6.766
6.834
17,359
+0.05(+0.76%)
May 21, 2014
6.757
6.834
6.697
6.783
45,826
+0.03(+0.51%)
May 20, 2014
6.945
6.945
6.697
6.748
89,764
-0.26(-3.73%)
May 19, 2014
6.723
7.048
6.723
7.010
50,465
+0.23(+3.35%)
May 16, 2014
6.697
6.791
6.637
6.783
69,618
+0.06(+0.89%)
May 15, 2014
6.920
6.971
6.689
6.723
56,736
-0.23(-3.33%)
May 14, 2014
7.014
7.023
6.868
6.954
80,811
-0.04(-0.61%)
May 13, 2014
6.894
7.117
6.851
6.997
150,046
+0.13(+1.87%)
May 12, 2014
6.748
6.894
6.706
6.868
64,060
+0.25(+3.75%)
May 09, 2014
6.449
6.646
6.406
6.620
152,182
+0.13(+1.98%)
May 08, 2014
6.603
6.611
6.457
6.492
165,486
-0.09(-1.43%)
May 07, 2014
6.620
6.637
6.509
6.586
153,423
-0.01(-0.13%)
May 06, 2014
6.620
6.663
6.552
6.594
91,744
-0.03(-0.39%)
May 05, 2014
6.646
6.689
6.603
6.620
63,052
-0.09(-1.28%)
May 02, 2014
6.680
6.714
6.611
6.706
47,756
+0.02(+0.26%)
May 01, 2014
6.748
6.817
6.629
6.689
132,916
-0.05(-0.76%)
Apr 30, 2014
6.680
6.800
6.569
6.740
92,193
+0.03(+0.38%)
Apr 29, 2014
6.637
6.723
6.611
6.714
140,670
+0.17(+2.62%)
Apr 28, 2014
6.594
6.663
6.474
6.543
193,990
+0.06(+0.92%)
Apr 25, 2014
6.509
6.534
6.389
6.483
96,290
-0.08(-1.17%)
Apr 24, 2014
6.689
6.697
6.534
6.560
80,063
-0.12(-1.79%)
Apr 23, 2014
6.791
6.808
6.629
6.680
121,849
-0.06(-0.89%)
Apr 22, 2014
6.654
6.817
6.594
6.740
99,435
+0.16(+2.47%)
Apr 21, 2014
6.569
6.620
6.432
6.577
41,244
+0.03(+0.52%)
Apr 17, 2014
6.457
6.543
6.543
6.543
79,985
+0.05(+0.79%)
Apr 16, 2014
6.492
6.603
6.303
6.492
147,227
+0.03(+0.40%)
Apr 15, 2014
6.500
6.560
6.209
6.466
219,990
-0.04(-0.66%)
Apr 14, 2014
6.646
6.654
6.449
6.509
181,040
-0.09(-1.30%)
Apr 11, 2014
6.517
6.638
6.500
6.594
114,979
-0.01(-0.13%)
Apr 10, 2014
6.783
6.826
6.543
6.603
198,003
-0.24(-3.50%)
Apr 09, 2014
6.860
6.886
6.808
6.843
322,434
-0.03(-0.37%)
Apr 08, 2014
6.834
6.903
6.757
6.868
447,956
+0.02(+0.25%)
Apr 07, 2014
6.671
6.868
6.620
6.851
138,674
+0.15(+2.30%)
Apr 04, 2014
6.911
6.911
6.603
6.697
182,704
-0.17(-2.49%)
Apr 03, 2014
6.997
6.997
6.860
6.868
122,429
-0.09(-1.23%)
Apr 02, 2014
7.100
7.100
6.911
6.954
147,435
-0.12(-1.69%)
Apr 01, 2014
6.963
7.108
6.937
7.074
107,359
+0.13(+1.85%)
Mar 31, 2014
6.997
7.117
6.894
6.945
146,313
-0.04(-0.61%)
Mar 28, 2014
6.988
7.237
6.937
6.988
87,550
+0.00(+0.00%)
Mar 27, 2014
7.160
7.194
6.912
6.988
131,430
-0.13(-1.81%)
Mar 26, 2014
7.279
7.331
7.074
7.117
197,479
-0.06(-0.84%)
Mar 25, 2014
7.134
7.271
7.134
7.177
106,812
+0.07(+0.96%)
Mar 24, 2014
7.100
7.134
6.954
7.108
67,959
+0.10(+1.47%)
Mar 21, 2014
6.963
7.125
6.954
7.005
220,837
-0.18(-2.50%)
Mar 20, 2014
7.194
7.254
7.151
7.185
114,304
-0.06(-0.83%)
Mar 19, 2014
7.065
7.279
7.014
7.245
227,551
+0.17(+2.42%)
Mar 18, 2014
7.065
7.134
7.005
7.074
182,335
-0.01(-0.12%)
Mar 17, 2014
6.997
7.151
6.997
7.082
124,751
+0.15(+2.22%)
Mar 14, 2014
6.937
6.980
6.886
6.928
108,867
-0.04(-0.61%)
Mar 13, 2014
7.082
7.125
6.954
6.971
155,777
-0.09(-1.33%)
Mar 12, 2014
6.920
7.108
6.894
7.065
151,466
+0.08(+1.10%)
Mar 11, 2014
7.040
7.125
6.860
6.988
136,800
-0.08(-1.09%)
Mar 10, 2014
7.065
7.254
6.988
7.065
186,235
+0.03(+0.49%)
Mar 07, 2014
6.988
7.031
6.877
7.031
114,305
+0.10(+1.48%)
Mar 06, 2014
7.023
7.057
6.911
6.928
106,137
-0.04(-0.61%)
Mar 05, 2014
6.740
6.997
6.706
6.971
146,426
+0.27(+3.96%)
Mar 04, 2014
6.543
6.843
6.517
6.706
466,865
+0.25(+3.85%)
Mar 03, 2014
6.526
6.577
6.355
6.457
246,575
-0.04(-0.66%)
Feb 28, 2014
6.286
6.509
6.235
6.500
158,726
+0.24(+3.83%)
Feb 27, 2014
6.252
6.295
6.166
6.260
165,534
+0.13(+2.09%)
Feb 26, 2014
6.175
6.235
6.046
6.132
144,339
-0.06(-0.97%)
Feb 25, 2014
6.166
6.312
6.055
6.192
87,381
+0.06(+0.98%)
Feb 24, 2014
6.140
6.226
6.115
6.132
113,254
-0.02(-0.28%)
Feb 21, 2014
6.149
6.226
6.106
6.149
63,893
-0.01(-0.14%)
Feb 20, 2014
6.063
6.158
6.051
6.158
92,765
+0.08(+1.27%)
Feb 19, 2014
6.252
6.269
6.063
6.080
74,005
-0.21(-3.40%)
Feb 18, 2014
6.295
6.295
6.226
6.295
144,886
+0.10(+1.66%)
Feb 14, 2014
6.166
6.192
6.192
6.192
65,973
+0.03(+0.56%)
Feb 13, 2014
6.140
6.269
6.123
6.158
53,047
-0.03(-0.42%)
Feb 12, 2014
6.209
6.235
6.140
6.183
60,354
-0.04(-0.69%)
Feb 11, 2014
6.209
6.252
6.098
6.226
155,032
+0.14(+2.25%)
Feb 10, 2014
6.209
6.209
6.055
6.089
81,400
-0.16(-2.60%)
Feb 07, 2014
6.183
6.303
6.140
6.252
148,354
+0.09(+1.53%)
Feb 06, 2014
6.175
6.389
6.046
6.158
134,990
+0.03(+0.42%)
Feb 05, 2014
5.918
6.260
5.729
6.132
153,580
+0.21(+3.47%)
Feb 04, 2014
5.798
6.063
5.738
5.926
147,862
+0.16(+2.82%)
Feb 03, 2014
6.003
6.012
5.652
5.764
145,493
-0.28(-4.67%)
Jan 31, 2014
6.003
6.072
5.952
6.046
63,747
-0.04(-0.70%)
Jan 30, 2014
5.995
6.243
5.995
6.089
144,389
+0.17(+2.89%)
Jan 29, 2014
5.884
5.943
5.824
5.918
220,993
+0.08(+1.32%)
Jan 28, 2014
5.772
5.909
5.747
5.841
98,462
+0.04(+0.74%)
Jan 27, 2014
6.021
6.029
5.678
5.798
135,594
-0.25(-4.11%)
Jan 24, 2014
6.192
6.200
5.926
6.046
103,220
-0.17(-2.75%)
Jan 23, 2014
6.415
6.415
6.175
6.218
67,096
-0.10(-1.63%)
Jan 22, 2014
6.312
6.329
6.260
6.320
117,067
-0.03(-0.40%)
Jan 21, 2014
6.389
6.412
6.260
6.346
318,151
-0.03(-0.54%)
Jan 17, 2014
6.363
6.380
6.380
6.380
55,931
+0.00(+0.00%)
Jan 16, 2014
6.346
6.457
6.337
6.380
122,328
-0.01(-0.13%)
Jan 15, 2014
6.432
6.432
6.355
6.389
118,710
-0.04(-0.67%)
Jan 14, 2014
6.423
6.440
6.363
6.432
100,237
+0.03(+0.54%)
Jan 13, 2014
6.432
6.483
6.346
6.397
120,057
+0.04(+0.67%)
Jan 10, 2014
6.320
6.389
6.209
6.355
187,386
+0.02(+0.27%)
Jan 09, 2014
6.440
6.457
6.252
6.337
87,181
-0.09(-1.33%)
Jan 08, 2014
6.492
6.492
6.363
6.423
65,487
-0.09(-1.32%)
Jan 07, 2014
6.543
6.594
6.466
6.509
250,972
+0.02(+0.26%)
Jan 06, 2014
6.560
6.629
6.449
6.492
158,850
-0.09(-1.43%)
Jan 03, 2014
6.466
6.611
6.466
6.586
71,510
+0.14(+2.12%)
Jan 02, 2014
6.629
6.663
6.440
6.449
95,733
-0.15(-2.33%)
Dec 31, 2013
6.603
6.603
6.603
6.603
140,003
+0.04(+0.65%)
Dec 30, 2013
6.629
6.723
6.466
6.560
126,695
-0.03(-0.52%)
Dec 27, 2013
6.663
6.740
6.586
6.594
127,287
-0.01(-0.13%)
Dec 26, 2013
6.637
6.697
6.586
6.603
91,847
+0.03(+0.39%)
Dec 24, 2013
6.637
6.637
6.560
6.577
54,693
-0.08(-1.16%)
Dec 23, 2013
6.706
6.723
6.585
6.654
559,694
+0.10(+1.57%)
Dec 20, 2013
6.457
6.611
6.449
6.552
445,403
+0.12(+1.86%)
Dec 19, 2013
6.603
6.603
6.363
6.432
160,591
-0.15(-2.34%)
Dec 18, 2013
6.611
6.620
6.543
6.586
258,788
+0.00(+0.00%)
Dec 17, 2013
6.552
6.748
6.543
6.586
339,948
+0.20(+3.08%)
Dec 16, 2013
6.286
6.397
6.286
6.389
199,609
+0.15(+2.33%)
Dec 13, 2013
6.209
6.265
6.192
6.243
294,414
+0.03(+0.55%)
Dec 12, 2013
6.115
6.320
5.969
6.209
501,059
+0.21(+3.57%)
Dec 11, 2013
5.961
6.098
5.935
5.995
317,859
+0.02(+0.29%)
Dec 10, 2013
6.029
6.055
5.875
5.978
236,927
-0.08(-1.27%)
Dec 09, 2013
6.029
6.080
6.029
6.055
85,176
-0.03(-0.42%)
Dec 06, 2013
6.123
6.153
6.055
6.080
0
-0.03(-0.56%)
Dec 05, 2013
6.089
6.140
6.046
6.115
0
+0.00(+0.00%)
Dec 04, 2013
6.003
6.132
6.003
6.115
0
+0.13(+2.15%)
Dec 03, 2013
6.080
6.132
5.926
5.986
0
-0.03(-0.57%)
Dec 02, 2013
6.098
6.175
6.003
6.021
261,099
-0.03(-0.42%)
Nov 29, 2013
5.969
6.089
5.858
6.046
0
+0.10(+1.73%)
Nov 27, 2013
5.909
5.986
5.875
5.943
0
+0.09(+1.46%)
Nov 26, 2013
5.943
5.986
5.815
5.858
0
+0.05(+0.88%)
Nov 25, 2013
5.952
5.961
5.806
5.806
336,306
+0.09(+1.50%)
Nov 22, 2013
5.609
5.806
5.550
5.721
0
+0.15(+2.61%)
Nov 21, 2013
5.995
6.038
5.541
5.575
509,294
-0.36(-6.06%)
Nov 20, 2013
6.072
6.226
5.824
5.935
0
-0.14(-2.26%)
Nov 19, 2013
5.755
6.089
5.687
6.072
1,057,768
+0.31(+5.35%)
Nov 18, 2013
5.558
5.971
5.515
5.764
0
+0.32(+5.82%)
Nov 15, 2013
5.395
5.532
5.361
5.447
0
+0.07(+1.27%)
Nov 14, 2013
5.841
5.841
5.353
5.378
0
-0.51(-8.59%)
Nov 12, 2013
5.926
5.969
5.781
5.884
0
+0.01(+0.15%)
Nov 11, 2013
5.824
5.935
5.806
5.875
0
+0.11(+1.93%)
Nov 08, 2013
5.567
5.781
5.567
5.764
0
+0.19(+3.38%)
Nov 07, 2013
5.601
5.748
5.481
5.575
44,197
-0.02(-0.31%)
Nov 06, 2013
5.550
5.663
5.515
5.592
81,249
+0.09(+1.56%)
Nov 05, 2013
5.507
5.524
5.464
5.507
0
+0.01(+0.16%)
Nov 04, 2013
5.507
5.652
5.447
5.498
51,649
+0.04(+0.78%)
Nov 01, 2013
5.507
5.524
5.310
5.455
0
-0.07(-1.24%)
Oct 31, 2013
5.627
5.652
5.498
5.524
0
-0.06(-1.07%)
Oct 30, 2013
5.669
5.678
5.541
5.584
40,437
-0.07(-1.21%)
Oct 29, 2013
5.712
5.798
5.627
5.652
0
+0.00(+0.00%)
Oct 28, 2013
5.652
5.712
5.541
5.652
0
+0.05(+0.92%)
Oct 25, 2013
5.609
5.618
5.550
5.601
0
-0.02(-0.30%)
Oct 24, 2013
5.635
5.704
5.567
5.618
81,534
-0.02(-0.30%)
Oct 23, 2013
5.550
5.772
5.541
5.635
0
+0.08(+1.39%)
Oct 22, 2013
5.601
5.644
5.524
5.558
69,901
-0.03(-0.61%)
Oct 21, 2013
5.712
5.729
5.575
5.592
76,900
-0.09(-1.66%)
Oct 18, 2013
5.695
5.695
5.605
5.687
40,233
+0.04(+0.76%)
Oct 17, 2013
5.738
5.738
5.584
5.644
44,648
-0.06(-1.05%)
Oct 16, 2013
5.824
5.849
5.687
5.704
86,464
+0.00(+0.00%)
Oct 15, 2013
5.892
5.926
5.584
5.704
182,367
-0.15(-2.63%)
Oct 14, 2013
5.712
5.875
5.704
5.858
53,311
+0.14(+2.40%)
Oct 11, 2013
5.472
5.892
5.430
5.721
0
+0.25(+4.54%)
Oct 10, 2013
5.430
5.485
5.353
5.472
53,189
+0.15(+2.73%)
Oct 09, 2013
5.224
5.395
5.190
5.327
0
+0.14(+2.64%)
Oct 08, 2013
5.318
5.318
5.147
5.190
26,955
-0.09(-1.62%)
Oct 07, 2013
5.224
5.382
5.173
5.275
0
+0.11(+2.16%)
Oct 04, 2013
5.053
5.353
5.053
5.164
0
+0.08(+1.52%)
Oct 03, 2013
5.241
5.267
5.010
5.087
0
-0.18(-3.41%)
Oct 02, 2013
5.318
5.370
5.224
5.267
35,762
-0.07(-1.28%)
Oct 01, 2013
5.216
5.353
5.190
5.335
33,565
+0.15(+2.98%)
Sep 30, 2013
5.224
5.250
5.113
5.181
0
-0.04(-0.82%)
Sep 27, 2013
5.207
5.250
5.164
5.224
0
-0.03(-0.49%)
Sep 26, 2013
5.233
5.267
5.218
5.250
7,663
+0.03(+0.66%)
Sep 25, 2013
5.267
5.275
5.198
5.216
19,794
-0.06(-1.14%)
Sep 24, 2013
5.267
5.275
5.233
5.275
37,264
+0.04(+0.82%)
Sep 23, 2013
5.275
5.275
5.216
5.233
184,563
-0.01(-0.16%)
Sep 20, 2013
5.293
5.293
5.198
5.241
0
-0.04(-0.81%)
Sep 19, 2013
5.293
5.344
5.181
5.284
29,311
-0.01(-0.16%)
Sep 18, 2013
5.301
5.301
5.233
5.293
0
-0.01(-0.16%)
Sep 17, 2013
5.293
5.310
5.198
5.301
0
+0.05(+0.98%)
Sep 16, 2013
5.233
5.275
5.126
5.250
0
+0.06(+1.15%)
Sep 13, 2013
5.156
5.233
5.062
5.190
0
+0.03(+0.66%)
Sep 12, 2013
5.156
5.250
5.096
5.156
0
+0.04(+0.84%)
Sep 11, 2013
5.173
5.344
5.113
5.113
0
-0.13(-2.45%)
Sep 10, 2013
5.301
5.301
5.138
5.241
318,809
+0.01(+0.16%)
Sep 09, 2013
5.044
5.267
5.010
5.233
0
+0.22(+4.44%)
Sep 06, 2013
5.053
5.053
4.847
5.010
0
-0.03(-0.51%)
Sep 05, 2013
5.096
5.103
4.933
5.036
8,556
-0.07(-1.34%)
Sep 04, 2013
5.164
5.293
5.079
5.104
0
-0.06(-1.16%)
Sep 03, 2013
4.796
5.181
4.702
5.164
0
+0.47(+10.04%)
Aug 30, 2013
4.667
4.753
4.667
4.693
0
+0.01(+0.18%)
Aug 29, 2013
4.676
4.847
4.650
4.685
52,601
+0.09(+2.05%)
Aug 28, 2013
4.693
4.745
4.505
4.590
0
-0.13(-2.72%)
Aug 27, 2013
4.796
4.839
4.659
4.719
68,184
-0.18(-3.67%)
Aug 26, 2013
4.856
4.916
4.804
4.899
0
+0.02(+0.35%)
Aug 23, 2013
4.890
4.924
4.762
4.882
0
-0.01(-0.18%)
Aug 22, 2013
4.727
4.924
4.727
4.890
12,009
+0.13(+2.70%)
Aug 21, 2013
4.685
4.890
4.685
4.762
0
+0.03(+0.54%)
Aug 20, 2013
4.642
4.762
4.625
4.736
9,433
+0.11(+2.41%)
Aug 19, 2013
4.612
4.702
4.612
4.625
19,697
+0.00(+0.00%)
Aug 16, 2013
4.548
4.676
4.530
4.625
0
+0.04(+0.93%)
Aug 15, 2013
4.702
4.702
4.505
4.582
106,983
-0.15(-3.25%)
Aug 14, 2013
4.770
4.813
4.702
4.736
28,303
-0.09(-1.95%)
Aug 13, 2013
4.787
4.864
4.561
4.830
29,644
+0.01(+0.18%)
Aug 12, 2013
4.830
4.882
4.813
4.822
13,277
-0.02(-0.35%)
Aug 09, 2013
4.856
4.890
4.787
4.839
16,681
-0.01(-0.18%)
Aug 08, 2013
5.019
5.053
4.830
4.847
50,895
-0.13(-2.58%)
Aug 07, 2013
5.070
5.113
4.959
4.976
29,013
-0.06(-1.19%)
Aug 06, 2013
5.147
5.190
4.993
5.036
52,451
-0.03(-0.51%)
Aug 05, 2013
5.173
5.173
5.053
5.061
44,805
-0.02(-0.34%)
Aug 02, 2013
5.096
5.138
5.079
5.079
10,455
-0.05(-1.00%)
Aug 01, 2013
5.113
5.156
5.079
5.130
41,991
+0.03(+0.67%)
Jul 31, 2013
5.053
5.156
5.044
5.096
0
+0.08(+1.54%)
Jul 30, 2013
5.061
5.130
5.001
5.019
0
-0.01(-0.17%)
Jul 29, 2013
5.130
5.130
5.019
5.027
0
-0.11(-2.17%)
Jul 26, 2013
5.096
5.164
5.036
5.138
0
+0.00(+0.00%)
Jul 25, 2013
5.070
5.156
5.070
5.138
0
+0.03(+0.50%)
Jul 24, 2013
5.044
5.147
5.036
5.113
0
+0.08(+1.53%)
Jul 23, 2013
5.053
5.113
4.984
5.036
0
-0.07(-1.34%)
Jul 22, 2013
5.113
5.138
5.070
5.104
0
+0.00(+0.00%)
Jul 19, 2013
5.173
5.198
5.044
5.104
0
-0.09(-1.65%)
Jul 18, 2013
5.293
5.293
5.096
5.190
0
-0.05(-0.98%)
Jul 17, 2013
5.173
5.284
5.130
5.241
72,301
+0.13(+2.51%)
Jul 16, 2013
5.224
5.238
5.079
5.113
0
-0.09(-1.81%)
Jul 15, 2013
5.087
5.293
5.079
5.207
0
+0.20(+3.93%)
Jul 12, 2013
5.010
5.044
4.941
5.010
0
-0.03(-0.51%)
Jul 11, 2013
5.104
5.104
4.967
5.036
0
-0.01(-0.17%)
Jul 10, 2013
5.079
5.156
5.027
5.044
0
+0.00(+0.00%)
Jul 09, 2013
5.079
5.087
5.001
5.044
0
-0.03(-0.67%)
Jul 08, 2013
4.924
5.096
4.890
5.079
0
+0.20(+4.04%)
Jul 05, 2013
4.899
4.916
4.488
4.882
0
-0.02(-0.35%)
Jul 03, 2013
4.890
4.916
4.882
4.899
0
+0.04(+0.88%)
Jul 02, 2013
4.907
4.916
4.822
4.856
0
-0.03(-0.53%)
Jul 01, 2013
4.924
4.967
4.822
4.882
0
-0.03(-0.70%)
Jun 28, 2013
4.839
4.924
4.762
4.916
529,350
+0.03(+0.70%)
Jun 27, 2013
4.907
4.916
4.839
4.882
0
-0.01(-0.18%)
Jun 26, 2013
4.916
4.924
4.839
4.890
0
-0.03(-0.52%)
Jun 25, 2013
4.924
4.924
4.804
4.916
0
+0.00(+0.00%)
Jun 24, 2013
4.822
4.924
4.770
4.916
0
+0.05(+1.06%)
Jun 21, 2013
4.907
4.907
4.593
4.864
54,816
-0.03(-0.70%)
Jun 20, 2013
4.899
4.924
4.839
4.899
0
-0.10(-2.05%)
Jun 19, 2013
4.993
5.113
4.907
5.001
0
-0.03(-0.51%)
Jun 18, 2013
4.873
5.044
4.787
5.027
0
+0.15(+2.98%)
Jun 17, 2013
4.685
4.882
4.659
4.882
0
+0.29(+6.34%)
Jun 14, 2013
4.710
4.710
4.556
4.590
0
-0.12(-2.55%)
Jun 13, 2013
4.633
4.710
4.633
4.710
25,613
+0.10(+2.23%)
Jun 12, 2013
4.565
4.642
4.539
4.607
41,552
+0.03(+0.75%)
Jun 11, 2013
4.530
4.625
4.530
4.573
0
-0.03(-0.56%)
Jun 10, 2013
4.642
4.642
4.556
4.599
0
+0.01(+0.19%)
Jun 07, 2013
4.625
4.625
4.513
4.590
0
-0.03(-0.74%)
Jun 06, 2013
4.522
4.625
4.496
4.625
29,063
+0.09(+1.89%)
Jun 05, 2013
4.488
4.565
4.407
4.539
0
-0.02(-0.38%)
Jun 04, 2013
4.573
4.582
4.462
4.556
0
+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.