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
Chembio Diagnostics
(NQ:
CEMI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 27, 2023
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, 2016
8.680
8.799
8.330
8.590
36,384
+0.07(+0.82%)
May 27, 2016
8.280
8.520
8.520
8.520
45,600
+0.16(+1.91%)
May 26, 2016
8.580
8.700
8.319
8.360
80,055
-0.37(-4.24%)
May 25, 2016
9.040
9.230
8.570
8.730
102,725
-0.39(-4.28%)
May 24, 2016
9.080
9.400
9.080
9.120
60,092
+0.04(+0.44%)
May 23, 2016
9.180
9.240
9.040
9.080
54,393
-0.02(-0.22%)
May 20, 2016
8.890
9.200
8.860
9.100
128,219
+0.29(+3.29%)
May 19, 2016
8.750
8.910
8.520
8.810
48,345
+0.03(+0.34%)
May 18, 2016
8.700
8.850
8.700
8.780
48,821
+0.10(+1.15%)
May 17, 2016
8.780
8.780
8.597
8.680
43,499
-0.02(-0.23%)
May 16, 2016
8.470
8.750
8.450
8.700
109,761
+0.23(+2.72%)
May 13, 2016
7.510
8.500
7.460
8.470
194,212
+1.00(+13.39%)
May 12, 2016
7.370
7.490
7.269
7.470
65,372
+0.19(+2.68%)
May 11, 2016
7.310
7.310
7.200
7.275
14,685
-0.01(-0.21%)
May 10, 2016
7.350
7.400
7.127
7.290
27,000
-0.06(-0.82%)
May 09, 2016
7.380
7.450
7.325
7.350
38,774
+0.05(+0.68%)
May 06, 2016
7.290
7.350
7.120
7.300
57,381
+0.03(+0.41%)
May 05, 2016
7.210
7.370
7.210
7.270
39,378
+0.05(+0.69%)
May 04, 2016
7.060
7.220
7.050
7.220
41,172
+0.08(+1.12%)
May 03, 2016
7.120
7.180
7.040
7.140
27,842
+0.02(+0.28%)
May 02, 2016
7.150
7.220
7.100
7.120
16,489
+0.09(+1.28%)
Apr 29, 2016
7.010
7.390
6.990
7.030
19,894
-0.02(-0.28%)
Apr 28, 2016
6.990
7.110
6.770
7.050
11,109
+0.00(+0.00%)
Apr 27, 2016
7.100
7.100
6.750
7.050
74,315
-0.09(-1.26%)
Apr 26, 2016
7.190
7.205
7.070
7.140
14,484
-0.08(-1.11%)
Apr 25, 2016
7.050
7.350
7.050
7.220
64,378
+0.12(+1.69%)
Apr 22, 2016
7.010
7.230
7.010
7.100
17,837
-0.01(-0.14%)
Apr 21, 2016
7.220
7.220
7.020
7.110
22,409
-0.11(-1.52%)
Apr 20, 2016
7.050
7.240
7.010
7.220
31,882
+0.17(+2.41%)
Apr 19, 2016
7.140
7.220
7.040
7.050
47,988
-0.04(-0.56%)
Apr 18, 2016
6.950
7.200
6.830
7.090
98,752
+0.19(+2.75%)
Apr 15, 2016
6.650
7.060
6.600
6.900
143,990
+0.14(+2.07%)
Apr 14, 2016
6.428
6.770
6.410
6.760
80,170
+0.42(+6.62%)
Apr 13, 2016
6.470
6.470
6.180
6.340
11,365
-0.06(-0.94%)
Apr 12, 2016
6.490
6.490
6.293
6.400
71,053
-0.04(-0.62%)
Apr 11, 2016
6.300
6.470
6.150
6.440
17,531
+0.17(+2.71%)
Apr 08, 2016
6.360
6.380
6.270
6.270
24,766
-0.01(-0.16%)
Apr 07, 2016
6.080
6.280
6.045
6.280
29,168
+0.27(+4.45%)
Apr 06, 2016
6.040
6.040
6.010
6.012
5,029
-0.02(-0.39%)
Apr 05, 2016
6.100
6.100
6.034
6.036
15,775
-0.09(-1.45%)
Apr 04, 2016
5.920
6.200
5.920
6.125
29,366
+0.25(+4.34%)
Apr 01, 2016
5.990
6.070
5.870
5.870
16,209
-0.12(-2.00%)
Mar 31, 2016
5.840
6.100
5.830
5.990
92,949
+0.21(+3.63%)
Mar 30, 2016
5.555
5.800
5.542
5.780
23,060
+0.17(+3.03%)
Mar 29, 2016
5.510
5.710
5.510
5.610
9,015
+0.07(+1.26%)
Mar 28, 2016
5.540
5.540
5.520
5.540
8,035
-0.02(-0.40%)
Mar 24, 2016
5.540
5.562
5.562
5.562
16,000
-0.05(-0.85%)
Mar 23, 2016
5.620
5.649
5.600
5.610
8,101
-0.01(-0.18%)
Mar 22, 2016
5.520
5.650
5.520
5.620
3,454
-0.01(-0.18%)
Mar 21, 2016
5.600
5.630
5.530
5.630
6,523
+0.03(+0.54%)
Mar 18, 2016
5.650
5.680
5.570
5.600
9,541
+0.05(+0.90%)
Mar 17, 2016
5.590
5.590
5.520
5.550
15,208
-0.05(-0.89%)
Mar 16, 2016
5.630
5.700
5.540
5.600
35,873
-0.02(-0.36%)
Mar 15, 2016
5.580
5.640
5.530
5.620
6,192
+0.02(+0.36%)
Mar 14, 2016
5.590
5.640
5.520
5.600
28,144
-0.04(-0.71%)
Mar 11, 2016
5.730
5.730
5.570
5.640
22,467
-0.05(-0.88%)
Mar 10, 2016
5.730
5.730
5.550
5.690
17,387
+0.02(+0.35%)
Mar 09, 2016
5.620
5.700
5.405
5.670
48,137
+0.13(+2.35%)
Mar 08, 2016
5.530
5.700
5.250
5.540
132,250
-0.15(-2.64%)
Mar 07, 2016
5.770
5.770
5.600
5.690
84,955
+0.15(+2.71%)
Mar 04, 2016
5.620
5.630
5.450
5.540
26,523
-0.01(-0.18%)
Mar 03, 2016
5.390
5.637
5.200
5.550
39,142
+0.27(+5.11%)
Mar 02, 2016
5.230
5.300
5.211
5.280
2,929
-0.04(-0.75%)
Mar 01, 2016
5.369
5.369
5.172
5.320
7,576
+0.09(+1.72%)
Feb 29, 2016
5.356
5.380
5.230
5.230
6,465
-0.05(-0.95%)
Feb 26, 2016
5.300
5.300
5.160
5.280
15,487
-0.17(-3.12%)
Feb 25, 2016
5.490
5.490
5.220
5.450
26,383
-0.01(-0.18%)
Feb 24, 2016
5.457
5.460
5.250
5.460
8,601
-0.01(-0.18%)
Feb 23, 2016
5.360
5.540
5.360
5.470
17,068
-0.02(-0.36%)
Feb 22, 2016
5.510
5.603
5.120
5.490
43,140
+0.12(+2.23%)
Feb 19, 2016
5.640
5.850
5.230
5.370
307,676
+0.33(+6.65%)
Feb 18, 2016
5.010
5.090
5.010
5.035
1,605
+0.02(+0.30%)
Feb 17, 2016
5.050
5.050
5.000
5.020
1,782
+0.02(+0.40%)
Feb 16, 2016
4.960
5.010
4.960
5.000
2,728
+0.04(+0.81%)
Feb 12, 2016
5.160
4.960
4.960
4.960
3,500
-0.01(-0.20%)
Feb 11, 2016
4.891
5.050
4.891
4.970
9,351
+0.07(+1.43%)
Feb 10, 2016
4.970
4.970
4.890
4.900
1,912
-0.04(-0.81%)
Feb 09, 2016
4.570
4.950
4.570
4.940
7,662
-0.05(-1.00%)
Feb 08, 2016
4.310
5.000
4.310
4.990
13,227
-0.01(-0.20%)
Feb 05, 2016
5.070
5.070
4.980
5.000
13,145
-0.23(-4.40%)
Feb 04, 2016
4.820
5.230
4.630
5.230
17,472
+0.26(+5.23%)
Feb 03, 2016
4.960
4.980
4.810
4.970
9,486
+0.09(+1.74%)
Feb 02, 2016
4.930
4.940
4.720
4.885
22,227
-0.08(-1.52%)
Feb 01, 2016
4.930
4.980
4.920
4.960
8,572
+0.08(+1.64%)
Jan 29, 2016
4.585
4.990
4.300
4.880
20,070
-0.09(-1.81%)
Jan 28, 2016
4.380
5.090
4.370
4.970
59,760
+0.59(+13.47%)
Jan 27, 2016
4.410
4.580
4.330
4.380
10,104
+0.06(+1.39%)
Jan 26, 2016
4.320
4.489
4.260
4.320
6,903
+0.02(+0.47%)
Jan 25, 2016
4.390
4.470
4.300
4.300
8,459
-0.11(-2.38%)
Jan 22, 2016
4.251
4.420
4.250
4.405
14,318
+0.10(+2.20%)
Jan 21, 2016
4.310
4.370
4.220
4.310
6,756
+0.01(+0.23%)
Jan 20, 2016
4.200
4.300
4.030
4.300
26,359
+0.02(+0.47%)
Jan 19, 2016
4.290
4.400
4.280
4.280
20,180
-0.02(-0.47%)
Jan 15, 2016
4.400
4.300
4.300
4.300
27,400
-0.12(-2.71%)
Jan 14, 2016
4.550
4.570
4.330
4.420
66,187
-0.23(-4.95%)
Jan 13, 2016
4.730
4.730
4.575
4.650
12,622
-0.09(-1.90%)
Jan 12, 2016
4.830
4.830
4.470
4.740
46,600
+0.00(+0.00%)
Jan 11, 2016
5.100
5.140
4.710
4.740
46,985
-0.35(-6.88%)
Jan 08, 2016
5.130
5.282
5.090
5.090
33,413
-0.04(-0.78%)
Jan 07, 2016
5.200
5.230
5.100
5.130
12,714
-0.17(-3.21%)
Jan 06, 2016
5.310
5.310
5.300
5.300
2,203
-0.04(-0.75%)
Jan 05, 2016
5.352
5.370
5.320
5.340
1,363
+0.13(+2.50%)
Jan 04, 2016
5.260
5.500
5.210
5.210
4,062
-0.12(-2.25%)
Dec 31, 2015
5.330
5.330
5.330
5.330
900
+0.01(+0.19%)
Dec 30, 2015
5.330
5.330
5.230
5.320
9,866
-0.01(-0.19%)
Dec 29, 2015
5.260
5.330
5.203
5.330
11,963
+0.05(+0.95%)
Dec 28, 2015
5.200
5.280
5.200
5.280
3,800
+0.05(+0.96%)
Dec 24, 2015
5.230
5.230
5.230
5.230
3,100
+0.01(+0.19%)
Dec 23, 2015
5.180
5.250
5.140
5.220
11,158
+0.01(+0.19%)
Dec 22, 2015
5.280
5.280
5.190
5.210
2,470
-0.06(-1.14%)
Dec 21, 2015
5.210
5.280
5.136
5.270
25,636
-0.01(-0.19%)
Dec 18, 2015
5.100
5.280
5.100
5.280
14,205
+0.13(+2.52%)
Dec 17, 2015
5.180
5.280
5.100
5.150
19,081
-0.08(-1.53%)
Dec 16, 2015
5.100
5.280
5.080
5.230
11,552
+0.14(+2.75%)
Dec 15, 2015
5.063
5.100
5.040
5.090
7,984
+0.04(+0.79%)
Dec 14, 2015
5.030
5.140
5.010
5.050
7,487
-0.01(-0.20%)
Dec 11, 2015
5.220
5.290
5.030
5.060
36,963
-0.16(-3.07%)
Dec 10, 2015
5.240
5.320
5.180
5.220
22,582
+0.06(+1.16%)
Dec 09, 2015
5.136
5.220
5.136
5.160
4,919
-0.05(-0.96%)
Dec 08, 2015
5.160
5.220
5.119
5.210
3,591
+0.05(+0.97%)
Dec 07, 2015
5.130
5.240
5.060
5.160
19,930
-0.10(-1.90%)
Dec 04, 2015
5.000
5.260
5.000
5.260
9,363
+0.24(+4.78%)
Dec 03, 2015
5.090
5.200
5.020
5.020
9,614
-0.05(-0.98%)
Dec 02, 2015
5.050
5.280
5.020
5.070
13,462
-0.09(-1.75%)
Dec 01, 2015
5.040
5.210
5.020
5.160
8,378
-0.05(-0.96%)
Nov 30, 2015
5.270
5.320
5.000
5.210
33,310
-0.07(-1.33%)
Nov 27, 2015
5.275
5.280
5.275
5.280
393
-0.01(-0.19%)
Nov 25, 2015
5.270
5.290
5.290
5.290
4,600
-0.04(-0.66%)
Nov 24, 2015
5.281
5.340
5.270
5.325
10,900
+0.08(+1.43%)
Nov 23, 2015
5.250
5.310
5.250
5.250
10,093
-0.01(-0.28%)
Nov 20, 2015
5.260
5.340
5.260
5.265
8,178
-0.02(-0.28%)
Nov 19, 2015
5.280
5.290
5.280
5.280
2,238
+0.01(+0.19%)
Nov 18, 2015
5.310
5.330
5.270
5.270
4,562
-0.02(-0.38%)
Nov 17, 2015
5.260
5.350
5.250
5.290
18,178
+0.04(+0.76%)
Nov 16, 2015
5.320
5.340
5.250
5.250
2,704
-0.06(-1.13%)
Nov 13, 2015
5.290
5.380
5.200
5.310
20,914
-0.03(-0.56%)
Nov 12, 2015
5.300
5.530
5.290
5.340
37,310
+0.08(+1.52%)
Nov 11, 2015
5.167
5.420
5.160
5.260
58,171
+0.07(+1.35%)
Nov 10, 2015
5.220
5.270
5.170
5.190
9,255
-0.02(-0.38%)
Nov 09, 2015
5.300
5.300
5.170
5.210
13,833
-0.08(-1.51%)
Nov 06, 2015
5.030
5.330
5.030
5.290
50,887
+0.29(+5.80%)
Nov 05, 2015
4.890
5.070
4.890
5.000
60,909
+0.10(+2.04%)
Nov 04, 2015
5.000
5.000
4.850
4.900
47,147
-0.02(-0.41%)
Nov 03, 2015
4.900
4.950
4.900
4.920
2,563
+0.08(+1.65%)
Nov 02, 2015
4.810
4.940
4.810
4.840
14,236
+0.00(+0.00%)
Oct 30, 2015
4.940
4.940
4.830
4.840
2,698
-0.10(-2.02%)
Oct 29, 2015
4.900
5.000
4.890
4.940
19,627
+0.05(+1.02%)
Oct 28, 2015
4.960
4.989
4.875
4.890
6,608
-0.13(-2.59%)
Oct 27, 2015
4.880
5.020
4.670
5.020
27,660
+0.06(+1.21%)
Oct 26, 2015
4.830
4.960
4.615
4.960
32,572
+0.16(+3.33%)
Oct 23, 2015
4.660
4.920
4.580
4.800
26,562
+0.11(+2.35%)
Oct 22, 2015
4.899
4.900
4.580
4.690
58,775
-0.19(-3.89%)
Oct 21, 2015
4.950
5.080
4.880
4.880
15,435
-0.09(-1.81%)
Oct 20, 2015
4.870
4.990
4.790
4.970
22,446
+0.10(+2.05%)
Oct 19, 2015
4.916
4.920
4.830
4.870
24,671
-0.05(-1.02%)
Oct 16, 2015
4.930
4.960
4.780
4.920
50,268
-0.04(-0.91%)
Oct 15, 2015
4.770
4.980
4.760
4.965
76,530
+0.21(+4.31%)
Oct 14, 2015
4.560
4.760
4.560
4.760
75,574
+0.16(+3.48%)
Oct 13, 2015
4.600
4.690
4.530
4.600
15,984
-0.05(-1.08%)
Oct 12, 2015
4.690
4.690
4.590
4.650
27,597
+0.10(+2.20%)
Oct 09, 2015
4.480
4.730
4.464
4.550
86,221
+0.07(+1.56%)
Oct 08, 2015
4.410
4.480
4.330
4.480
25,506
+0.12(+2.75%)
Oct 07, 2015
4.170
4.460
4.050
4.360
70,106
+0.16(+3.81%)
Oct 06, 2015
4.110
4.200
4.050
4.200
3,014
+0.01(+0.24%)
Oct 05, 2015
4.010
4.200
4.010
4.190
31,209
+0.18(+4.49%)
Oct 02, 2015
3.930
4.020
3.927
4.010
4,875
+0.11(+2.82%)
Oct 01, 2015
4.000
4.050
3.900
3.900
8,404
-0.13(-3.23%)
Sep 30, 2015
3.990
4.030
3.920
4.030
26,460
+0.13(+3.33%)
Sep 29, 2015
3.990
3.990
3.880
3.900
13,304
-0.09(-2.26%)
Sep 28, 2015
4.010
4.120
3.980
3.990
19,593
-0.15(-3.62%)
Sep 25, 2015
3.913
4.180
3.880
4.140
151,695
+0.26(+6.70%)
Sep 24, 2015
3.930
4.180
3.880
3.880
33,580
-0.11(-2.76%)
Sep 23, 2015
4.000
4.000
3.920
3.990
4,625
+0.03(+0.76%)
Sep 22, 2015
4.050
4.050
3.890
3.960
13,382
-0.11(-2.70%)
Sep 21, 2015
4.030
4.120
4.030
4.070
11,045
-0.03(-0.73%)
Sep 18, 2015
3.970
4.100
3.960
4.100
12,964
+0.00(+0.00%)
Sep 17, 2015
4.100
4.100
4.030
4.100
7,643
+0.04(+0.99%)
Sep 16, 2015
4.100
4.100
4.040
4.060
10,780
-0.03(-0.73%)
Sep 15, 2015
4.100
4.100
3.960
4.090
5,536
-0.01(-0.24%)
Sep 14, 2015
4.100
4.100
4.010
4.100
12,850
-0.11(-2.61%)
Sep 11, 2015
4.045
4.219
4.045
4.210
5,562
-0.01(-0.24%)
Sep 10, 2015
4.030
4.220
4.000
4.220
19,752
+0.13(+3.18%)
Sep 09, 2015
4.170
4.170
4.090
4.090
2,333
-0.07(-1.68%)
Sep 08, 2015
4.220
4.220
4.160
4.160
2,880
+0.01(+0.24%)
Sep 04, 2015
4.200
4.150
4.150
4.150
14,200
-0.01(-0.24%)
Sep 03, 2015
4.110
4.230
4.100
4.160
7,463
-0.07(-1.65%)
Sep 02, 2015
4.080
4.250
4.020
4.230
16,459
+0.03(+0.71%)
Sep 01, 2015
4.010
4.270
4.010
4.200
18,300
+0.14(+3.45%)
Aug 31, 2015
3.980
4.270
3.980
4.060
21,378
-0.19(-4.47%)
Aug 28, 2015
3.950
4.300
3.950
4.250
29,520
+0.25(+6.25%)
Aug 27, 2015
3.520
4.090
3.510
4.000
38,816
+0.34(+9.29%)
Aug 26, 2015
4.260
4.260
3.370
3.660
117,181
-0.28(-7.10%)
Aug 25, 2015
3.950
3.950
3.770
3.940
9,459
-0.02(-0.51%)
Aug 24, 2015
4.010
4.066
3.740
3.960
54,088
-0.29(-6.82%)
Aug 21, 2015
4.310
4.380
4.233
4.250
15,890
-0.13(-2.97%)
Aug 20, 2015
4.400
4.500
4.370
4.380
17,862
-0.08(-1.79%)
Aug 19, 2015
4.560
4.630
4.350
4.460
54,761
-0.14(-3.04%)
Aug 18, 2015
4.670
4.700
4.540
4.600
31,467
-0.08(-1.71%)
Aug 17, 2015
4.730
4.770
4.670
4.680
5,958
-0.06(-1.27%)
Aug 14, 2015
4.730
4.780
4.730
4.740
6,357
+0.01(+0.21%)
Aug 13, 2015
4.580
4.780
4.580
4.730
24,964
-0.04(-0.84%)
Aug 12, 2015
4.760
4.770
4.690
4.770
2,346
+0.02(+0.42%)
Aug 11, 2015
4.740
4.790
4.740
4.750
7,524
+0.02(+0.42%)
Aug 10, 2015
4.710
4.810
4.710
4.730
26,558
-0.05(-1.05%)
Aug 07, 2015
4.759
4.900
4.660
4.780
21,763
-0.10(-2.15%)
Aug 06, 2015
4.900
4.930
4.660
4.885
95,188
-0.12(-2.30%)
Aug 05, 2015
5.100
5.100
4.910
5.000
13,425
-0.09(-1.77%)
Aug 04, 2015
5.180
5.190
4.900
5.090
6,881
-0.04(-0.78%)
Aug 03, 2015
5.100
5.200
5.100
5.130
4,983
+0.13(+2.59%)
Jul 31, 2015
5.030
5.030
5.000
5.000
1,957
-0.02(-0.39%)
Jul 30, 2015
5.120
5.120
5.000
5.020
11,705
-0.10(-1.95%)
Jul 29, 2015
5.000
5.120
4.939
5.120
20,872
+0.00(+0.00%)
Jul 28, 2015
5.099
5.120
5.060
5.120
4,729
+0.05(+0.89%)
Jul 27, 2015
5.160
5.180
5.030
5.075
2,725
-0.12(-2.22%)
Jul 24, 2015
5.120
5.200
5.120
5.190
5,836
+0.09(+1.76%)
Jul 23, 2015
5.080
5.190
5.080
5.100
8,711
-0.10(-1.92%)
Jul 22, 2015
5.050
5.200
4.990
5.200
24,534
+0.18(+3.59%)
Jul 21, 2015
4.960
5.110
4.910
5.020
13,100
+0.13(+2.66%)
Jul 20, 2015
4.931
4.931
4.890
4.890
1,452
-0.08(-1.61%)
Jul 17, 2015
4.970
4.980
4.906
4.970
3,651
-0.01(-0.20%)
Jul 16, 2015
4.960
4.980
4.830
4.980
7,001
+0.16(+3.32%)
Jul 15, 2015
4.810
4.820
4.810
4.820
3,090
-0.02(-0.41%)
Jul 14, 2015
4.980
4.980
4.830
4.840
4,936
-0.13(-2.71%)
Jul 13, 2015
4.970
5.000
4.970
4.975
6,280
+0.00(+0.10%)
Jul 10, 2015
4.890
4.980
4.805
4.970
17,815
+0.08(+1.64%)
Jul 09, 2015
4.780
4.890
4.780
4.890
25,260
+0.22(+4.71%)
Jul 08, 2015
4.750
4.750
4.620
4.670
34,084
-0.10(-2.10%)
Jul 07, 2015
4.710
4.780
4.650
4.770
13,825
+0.02(+0.42%)
Jul 06, 2015
4.640
4.770
4.590
4.750
8,846
+0.01(+0.21%)
Jul 02, 2015
4.930
4.740
4.740
4.740
2,300
+0.01(+0.21%)
Jul 01, 2015
4.950
4.990
4.730
4.730
7,114
-0.18(-3.67%)
Jun 30, 2015
5.030
5.030
4.712
4.910
15,394
+0.06(+1.24%)
Jun 29, 2015
4.870
5.040
4.800
4.850
38,518
-0.09(-1.82%)
Jun 26, 2015
5.080
5.081
4.880
4.940
18,732
+0.05(+1.02%)
Jun 25, 2015
5.200
5.200
4.770
4.890
51,869
-0.21(-4.12%)
Jun 24, 2015
5.190
5.190
5.090
5.100
10,164
-0.09(-1.73%)
Jun 23, 2015
5.190
5.190
5.117
5.190
3,739
+0.04(+0.78%)
Jun 22, 2015
5.160
5.160
5.141
5.150
1,280
+0.05(+0.98%)
Jun 19, 2015
5.180
5.180
5.090
5.100
9,913
+0.02(+0.39%)
Jun 18, 2015
5.104
5.104
5.080
5.080
604
-0.03(-0.59%)
Jun 17, 2015
5.180
5.200
5.080
5.110
1,347
-0.04(-0.78%)
Jun 16, 2015
5.169
5.170
5.067
5.150
19,035
-0.04(-0.77%)
Jun 15, 2015
5.154
5.200
5.120
5.190
14,181
+0.04(+0.78%)
Jun 12, 2015
5.180
5.250
5.120
5.150
32,931
+0.03(+0.59%)
Jun 11, 2015
4.970
5.220
4.910
5.120
82,804
+0.17(+3.43%)
Jun 10, 2015
4.890
4.950
4.830
4.950
23,253
+0.07(+1.43%)
Jun 09, 2015
4.700
4.880
4.700
4.880
22,918
+0.17(+3.61%)
Jun 08, 2015
4.690
4.750
4.680
4.710
45,378
-0.02(-0.37%)
Jun 05, 2015
4.610
4.780
4.600
4.728
12,464
+0.09(+1.89%)
Jun 04, 2015
4.640
4.670
4.530
4.640
14,413
+0.04(+0.87%)
Jun 03, 2015
4.870
4.960
4.500
4.600
185,482
+0.00(+0.00%)
Jun 02, 2015
4.600
4.610
4.600
4.600
1,900
-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.