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
Coffee Holding Company
(NQ:
JVA
)
1.340
-0.010 (-0.74%)
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, 2016
3.600
3.669
3.600
3.649
12,435
+0.01(+0.28%)
May 27, 2016
3.541
3.639
3.639
3.639
2,846
+0.05(+1.36%)
May 26, 2016
3.551
3.590
3.531
3.590
8,245
+0.08(+2.24%)
May 25, 2016
3.511
3.580
3.502
3.511
5,423
-0.01(-0.37%)
May 24, 2016
3.531
3.560
3.443
3.524
7,262
+0.01(+0.37%)
May 23, 2016
3.526
3.570
3.502
3.511
11,048
+0.03(+0.85%)
May 20, 2016
3.629
3.629
3.452
3.482
6,873
+0.02(+0.57%)
May 19, 2016
3.600
3.639
3.452
3.462
19,239
-0.20(-5.38%)
May 18, 2016
3.639
3.659
3.590
3.659
8,637
+0.02(+0.54%)
May 17, 2016
3.610
3.718
3.610
3.639
11,960
-0.02(-0.54%)
May 16, 2016
3.767
3.767
3.531
3.659
15,247
-0.16(-4.09%)
May 13, 2016
3.834
3.846
3.777
3.815
6,162
-0.01(-0.29%)
May 12, 2016
3.816
3.875
3.757
3.826
16,089
+0.06(+1.57%)
May 11, 2016
3.797
3.875
3.747
3.767
8,851
-0.04(-1.16%)
May 10, 2016
3.738
3.826
3.699
3.811
5,448
+0.10(+2.79%)
May 09, 2016
3.620
3.718
3.620
3.708
14,235
+0.06(+1.62%)
May 06, 2016
3.551
3.688
3.551
3.649
12,852
+0.11(+3.06%)
May 05, 2016
3.698
3.735
3.531
3.541
29,885
-0.12(-3.23%)
May 04, 2016
3.757
3.806
3.659
3.659
6,902
-0.14(-3.62%)
May 03, 2016
3.787
3.856
3.649
3.796
16,782
+0.05(+1.31%)
May 02, 2016
3.629
3.865
3.492
3.747
32,047
+0.10(+2.70%)
Apr 29, 2016
3.885
3.885
3.629
3.649
13,650
-0.13(-3.39%)
Apr 28, 2016
3.738
3.934
3.738
3.777
18,685
+0.00(+0.00%)
Apr 27, 2016
3.747
3.924
3.708
3.777
14,431
+0.07(+1.86%)
Apr 26, 2016
3.954
4.053
3.688
3.708
65,940
-0.26(-6.45%)
Apr 25, 2016
4.101
4.131
3.944
3.964
16,344
-0.14(-3.36%)
Apr 22, 2016
4.003
4.190
3.954
4.101
21,555
+0.05(+1.21%)
Apr 21, 2016
4.190
4.190
4.042
4.052
14,144
-0.11(-2.60%)
Apr 20, 2016
4.249
4.318
4.151
4.160
12,311
-0.13(-2.98%)
Apr 19, 2016
4.279
4.387
4.278
4.288
7,889
+0.05(+1.16%)
Apr 18, 2016
4.229
4.346
4.229
4.239
15,173
+0.05(+1.17%)
Apr 15, 2016
4.387
4.397
4.190
4.190
36,895
-0.22(-4.90%)
Apr 14, 2016
4.357
4.416
4.354
4.406
30,838
+0.05(+1.12%)
Apr 13, 2016
4.367
4.406
4.259
4.357
18,996
+0.06(+1.37%)
Apr 12, 2016
4.279
4.347
4.279
4.298
7,859
+0.06(+1.39%)
Apr 11, 2016
4.229
4.259
4.003
4.239
35,074
+0.04(+0.94%)
Apr 08, 2016
4.092
4.210
3.885
4.200
18,566
+0.11(+2.77%)
Apr 07, 2016
4.081
4.151
3.993
4.087
27,545
+0.02(+0.61%)
Apr 06, 2016
3.933
4.111
3.924
4.062
36,020
+0.16(+3.97%)
Apr 05, 2016
3.865
3.934
3.850
3.907
46,742
-0.01(-0.19%)
Apr 04, 2016
3.875
3.934
3.865
3.915
43,134
+0.07(+1.79%)
Apr 01, 2016
3.797
3.915
3.797
3.846
17,877
+0.01(+0.26%)
Mar 31, 2016
3.816
3.924
3.816
3.836
43,930
-0.04(-1.02%)
Mar 30, 2016
3.846
3.895
3.846
3.875
15,617
+0.09(+2.34%)
Mar 29, 2016
3.856
3.934
3.787
3.787
46,579
-0.11(-2.78%)
Mar 28, 2016
3.895
3.934
3.856
3.895
18,621
+0.03(+0.76%)
Mar 24, 2016
3.915
3.866
3.866
3.866
10,472
+0.01(+0.39%)
Mar 23, 2016
3.934
3.934
3.482
3.851
27,793
-0.06(-1.63%)
Mar 22, 2016
3.787
3.934
3.708
3.915
63,723
+0.07(+1.89%)
Mar 21, 2016
3.895
3.923
3.806
3.842
45,536
-0.09(-2.35%)
Mar 18, 2016
3.738
3.934
3.688
3.934
84,479
+0.22(+5.82%)
Mar 17, 2016
3.728
3.728
3.629
3.718
32,299
+0.08(+2.16%)
Mar 16, 2016
3.541
3.698
3.541
3.639
13,511
+0.06(+1.65%)
Mar 15, 2016
3.590
3.659
3.462
3.580
19,360
+0.01(+0.28%)
Mar 14, 2016
3.639
3.639
3.462
3.570
30,132
-0.02(-0.66%)
Mar 11, 2016
3.521
3.708
3.422
3.594
20,576
+0.12(+3.52%)
Mar 10, 2016
3.570
3.638
3.436
3.472
15,444
-0.07(-1.94%)
Mar 09, 2016
3.492
3.688
3.364
3.541
44,236
+0.21(+6.19%)
Mar 08, 2016
3.383
3.452
3.315
3.334
47,621
+0.02(+0.59%)
Mar 07, 2016
3.620
3.797
3.305
3.315
82,943
-0.31(-8.67%)
Mar 04, 2016
3.669
3.816
3.570
3.629
59,503
+0.02(+0.55%)
Mar 03, 2016
3.393
3.679
3.393
3.610
85,261
+0.21(+6.07%)
Mar 02, 2016
3.383
3.420
3.334
3.403
32,809
+0.04(+1.17%)
Mar 01, 2016
3.256
3.393
3.226
3.364
19,512
+0.15(+4.59%)
Feb 29, 2016
3.246
3.383
3.216
3.216
78,783
-0.07(-2.10%)
Feb 26, 2016
3.197
3.344
3.167
3.285
76,763
+0.14(+4.38%)
Feb 25, 2016
3.088
3.167
3.088
3.147
32,300
+0.06(+1.91%)
Feb 24, 2016
3.098
3.160
3.029
3.088
35,525
-0.01(-0.32%)
Feb 23, 2016
3.147
3.214
3.079
3.098
40,898
-0.05(-1.56%)
Feb 22, 2016
3.039
3.236
3.000
3.147
72,993
+0.09(+2.89%)
Feb 19, 2016
3.049
3.088
3.049
3.059
7,246
-0.03(-0.96%)
Feb 18, 2016
3.128
3.147
3.069
3.088
24,976
-0.04(-1.25%)
Feb 17, 2016
3.300
3.325
3.118
3.128
56,776
-0.19(-5.64%)
Feb 16, 2016
3.344
3.344
3.305
3.315
4,754
+0.11(+3.37%)
Feb 12, 2016
3.246
3.206
3.206
3.206
10,472
-0.04(-1.30%)
Feb 11, 2016
3.212
3.315
3.167
3.249
6,144
+0.04(+1.32%)
Feb 10, 2016
3.364
3.364
3.197
3.206
19,073
-0.13(-3.83%)
Feb 09, 2016
3.393
3.393
3.226
3.334
7,090
-0.02(-0.59%)
Feb 08, 2016
3.472
3.472
3.319
3.354
7,142
+0.07(+2.10%)
Feb 05, 2016
3.482
3.482
3.275
3.285
8,950
-0.14(-4.02%)
Feb 04, 2016
3.334
3.472
3.305
3.423
15,191
+0.11(+3.26%)
Feb 03, 2016
3.317
3.334
3.305
3.315
15,449
+0.00(+0.12%)
Feb 02, 2016
3.336
3.354
3.303
3.311
9,342
-0.03(-1.00%)
Feb 01, 2016
3.344
3.428
3.334
3.344
10,460
+0.03(+0.89%)
Jan 29, 2016
3.492
3.492
3.315
3.315
7,452
-0.18(-5.07%)
Jan 28, 2016
3.511
3.511
3.354
3.492
36,122
-0.04(-1.11%)
Jan 27, 2016
3.531
3.728
3.531
3.531
14,816
-0.08(-2.29%)
Jan 26, 2016
3.521
3.767
3.462
3.614
80,405
+0.24(+7.12%)
Jan 25, 2016
3.403
3.403
3.277
3.374
6,846
+0.06(+1.78%)
Jan 22, 2016
3.324
3.374
3.295
3.315
8,571
+0.05(+1.51%)
Jan 21, 2016
3.265
3.265
2.961
3.265
4,204
-0.01(-0.30%)
Jan 20, 2016
3.187
3.275
2.946
3.275
44,599
+0.03(+0.91%)
Jan 19, 2016
3.285
3.285
3.187
3.246
9,688
+0.06(+1.85%)
Jan 15, 2016
3.197
3.187
3.187
3.187
34,466
-0.07(-2.11%)
Jan 14, 2016
3.212
3.295
3.212
3.256
25,484
+0.02(+0.61%)
Jan 13, 2016
3.344
3.403
3.206
3.236
41,534
-0.07(-2.08%)
Jan 12, 2016
3.334
3.610
3.304
3.305
32,772
-0.04(-1.18%)
Jan 11, 2016
3.433
3.442
3.283
3.344
16,371
-0.04(-1.16%)
Jan 08, 2016
3.354
3.452
3.354
3.383
15,209
+0.08(+2.38%)
Jan 07, 2016
3.393
3.393
3.265
3.305
36,167
-0.11(-3.17%)
Jan 06, 2016
3.482
3.482
3.344
3.413
24,685
-0.08(-2.25%)
Jan 05, 2016
3.531
3.551
3.492
3.492
15,577
+0.01(+0.28%)
Jan 04, 2016
3.745
3.747
3.442
3.482
79,177
-0.30(-8.05%)
Dec 31, 2015
3.708
3.787
3.787
3.787
65,475
+0.00(+0.00%)
Dec 30, 2015
3.846
3.885
3.708
3.787
45,794
-0.03(-0.66%)
Dec 29, 2015
3.718
3.856
3.688
3.812
32,939
+0.07(+1.99%)
Dec 28, 2015
3.826
3.826
3.738
3.738
17,178
-0.10(-2.57%)
Dec 24, 2015
3.856
3.836
3.836
3.836
14,233
-0.05(-1.26%)
Dec 23, 2015
3.767
3.934
3.747
3.885
19,570
+0.12(+3.13%)
Dec 22, 2015
3.688
3.870
3.688
3.767
26,352
+0.04(+1.06%)
Dec 21, 2015
3.954
3.954
3.688
3.728
73,198
-0.23(-5.72%)
Dec 18, 2015
3.964
4.023
3.836
3.954
64,506
-0.03(-0.74%)
Dec 17, 2015
4.003
4.033
3.934
3.983
35,828
+0.02(+0.52%)
Dec 16, 2015
4.072
4.121
3.944
3.963
62,704
-0.13(-3.15%)
Dec 15, 2015
4.062
4.131
3.979
4.092
22,261
-0.01(-0.24%)
Dec 14, 2015
4.092
4.102
3.964
4.101
24,658
+0.03(+0.72%)
Dec 11, 2015
4.052
4.151
4.052
4.072
35,834
-0.07(-1.66%)
Dec 10, 2015
4.190
4.190
4.052
4.141
17,330
-0.05(-1.17%)
Dec 09, 2015
4.129
4.220
4.092
4.190
11,509
-0.03(-0.70%)
Dec 08, 2015
4.298
4.505
4.092
4.220
64,262
-0.14(-3.16%)
Dec 07, 2015
4.279
4.819
4.131
4.357
246,034
+0.23(+5.48%)
Dec 04, 2015
4.082
4.146
4.013
4.131
11,127
+0.09(+2.19%)
Dec 03, 2015
4.111
4.111
4.042
4.042
5,127
-0.09(-2.14%)
Dec 02, 2015
4.101
4.229
3.993
4.131
14,142
+0.02(+0.48%)
Dec 01, 2015
4.170
4.249
4.111
4.111
5,931
-0.12(-2.79%)
Nov 30, 2015
4.160
4.229
4.082
4.229
15,782
+0.05(+1.18%)
Nov 27, 2015
4.220
4.220
4.151
4.180
1,836
-0.02(-0.47%)
Nov 25, 2015
4.141
4.200
4.200
4.200
23,282
+0.07(+1.67%)
Nov 24, 2015
4.139
4.141
4.082
4.131
15,504
+0.00(+0.00%)
Nov 23, 2015
4.121
4.141
4.095
4.131
6,913
+0.01(+0.24%)
Nov 20, 2015
4.180
4.200
4.072
4.121
24,819
-0.02(-0.48%)
Nov 19, 2015
4.042
4.180
4.042
4.141
24,776
+0.13(+3.19%)
Nov 18, 2015
3.993
4.052
3.993
4.013
9,390
-0.04(-0.97%)
Nov 17, 2015
4.023
4.062
3.983
4.052
23,539
-0.05(-1.20%)
Nov 16, 2015
4.082
4.143
4.003
4.101
12,119
+0.04(+0.97%)
Nov 13, 2015
4.082
4.082
4.033
4.062
3,184
-0.06(-1.43%)
Nov 12, 2015
4.190
4.190
4.033
4.121
28,876
+0.09(+2.20%)
Nov 11, 2015
4.033
4.131
3.993
4.033
10,906
-0.04(-0.97%)
Nov 10, 2015
4.013
4.072
4.003
4.072
15,706
-0.01(-0.24%)
Nov 09, 2015
4.044
4.101
4.044
4.082
7,156
-0.01(-0.24%)
Nov 06, 2015
4.229
4.229
4.033
4.092
7,418
-0.07(-1.65%)
Nov 05, 2015
4.151
4.210
4.121
4.160
7,096
-0.04(-0.94%)
Nov 04, 2015
4.082
4.229
4.082
4.200
15,134
+0.05(+1.18%)
Nov 03, 2015
4.101
4.229
4.062
4.151
12,915
+0.01(+0.24%)
Nov 02, 2015
4.229
4.229
4.053
4.141
9,356
-0.04(-0.94%)
Oct 30, 2015
4.160
4.200
4.111
4.180
6,170
+0.05(+1.19%)
Oct 29, 2015
4.072
4.151
4.023
4.131
8,489
+0.04(+0.96%)
Oct 28, 2015
4.003
4.111
3.983
4.092
27,789
+0.10(+2.46%)
Oct 27, 2015
4.042
4.072
3.934
3.993
12,976
-0.06(-1.46%)
Oct 26, 2015
4.013
4.111
4.013
4.052
9,005
+0.00(+0.00%)
Oct 23, 2015
4.052
4.229
4.052
4.052
13,058
+0.00(+0.00%)
Oct 22, 2015
4.151
4.151
4.033
4.052
11,425
-0.05(-1.32%)
Oct 21, 2015
4.139
4.200
4.042
4.106
15,478
-0.03(-0.83%)
Oct 20, 2015
4.210
4.210
4.040
4.141
21,242
-0.09(-2.09%)
Oct 19, 2015
4.220
4.234
4.131
4.229
8,075
+0.01(+0.23%)
Oct 16, 2015
4.170
4.308
4.074
4.220
29,589
+0.07(+1.66%)
Oct 15, 2015
4.052
4.259
4.052
4.151
17,889
+0.06(+1.44%)
Oct 14, 2015
4.013
4.224
3.993
4.092
26,299
+0.11(+2.72%)
Oct 13, 2015
4.052
4.151
3.946
3.983
25,779
-0.05(-1.22%)
Oct 12, 2015
4.111
4.314
4.033
4.033
15,044
-0.03(-0.73%)
Oct 09, 2015
3.993
4.259
3.964
4.062
52,071
+0.08(+2.03%)
Oct 08, 2015
4.082
4.082
3.954
3.981
43,852
-0.06(-1.51%)
Oct 07, 2015
4.200
4.200
4.033
4.042
42,091
-0.11(-2.61%)
Oct 06, 2015
4.111
4.347
3.983
4.151
194,082
+0.05(+1.20%)
Oct 05, 2015
3.865
4.149
3.865
4.101
45,967
+0.22(+5.57%)
Oct 02, 2015
3.679
3.905
3.679
3.885
59,791
+0.01(+0.25%)
Oct 01, 2015
3.836
4.002
3.836
3.875
34,192
+0.03(+0.77%)
Sep 30, 2015
3.934
3.934
3.738
3.846
52,625
-0.03(-0.76%)
Sep 29, 2015
3.929
4.072
3.861
3.875
40,402
+0.04(+1.03%)
Sep 28, 2015
4.033
4.082
3.836
3.836
35,370
-0.26(-6.25%)
Sep 25, 2015
4.050
4.170
4.033
4.092
24,872
+0.05(+1.22%)
Sep 24, 2015
4.051
4.180
4.013
4.042
30,192
+0.01(+0.25%)
Sep 23, 2015
4.119
4.165
3.993
4.033
19,267
-0.08(-1.92%)
Sep 22, 2015
4.180
4.190
4.033
4.111
14,316
-0.09(-2.11%)
Sep 21, 2015
4.288
4.288
4.180
4.200
12,898
-0.03(-0.70%)
Sep 18, 2015
4.190
4.306
4.180
4.229
23,852
+0.04(+0.94%)
Sep 17, 2015
4.259
4.328
4.180
4.190
15,950
-0.07(-1.62%)
Sep 16, 2015
4.259
4.357
4.023
4.259
51,224
-0.05(-1.14%)
Sep 15, 2015
4.505
4.672
4.092
4.308
84,691
-0.20(-4.37%)
Sep 14, 2015
4.544
4.751
4.495
4.505
34,241
-0.09(-1.93%)
Sep 11, 2015
4.473
4.701
4.426
4.593
40,081
+0.01(+0.21%)
Sep 10, 2015
4.583
4.849
4.544
4.583
15,231
-0.09(-1.89%)
Sep 09, 2015
4.750
4.839
4.672
4.672
7,186
-0.14(-2.86%)
Sep 08, 2015
4.633
4.859
4.554
4.810
22,024
+0.35(+7.95%)
Sep 04, 2015
4.505
4.456
4.456
4.456
15,352
-0.12(-2.58%)
Sep 03, 2015
4.603
4.633
4.532
4.574
12,964
-0.05(-1.06%)
Sep 02, 2015
4.534
4.697
4.524
4.623
22,467
+0.09(+1.95%)
Sep 01, 2015
4.465
4.598
4.465
4.534
13,903
-0.04(-0.89%)
Aug 31, 2015
4.593
4.662
4.550
4.575
9,556
+0.02(+0.46%)
Aug 28, 2015
4.495
4.692
4.495
4.554
13,962
+0.05(+1.09%)
Aug 27, 2015
4.406
4.603
4.406
4.505
20,073
+0.21(+4.81%)
Aug 26, 2015
4.396
4.396
4.288
4.298
9,661
+0.02(+0.46%)
Aug 25, 2015
4.416
4.446
4.279
4.279
21,211
-0.13(-2.90%)
Aug 24, 2015
4.426
4.446
4.279
4.406
42,775
-0.09(-1.97%)
Aug 21, 2015
4.554
4.662
4.456
4.495
30,449
-0.11(-2.33%)
Aug 20, 2015
4.623
4.721
4.574
4.602
25,176
-0.06(-1.29%)
Aug 19, 2015
4.692
4.741
4.613
4.662
21,285
+0.02(+0.42%)
Aug 18, 2015
4.672
4.721
4.623
4.642
13,347
-0.01(-0.21%)
Aug 17, 2015
4.692
4.692
4.650
4.652
3,492
-0.04(-0.78%)
Aug 14, 2015
4.721
4.731
4.672
4.689
3,020
+0.05(+1.00%)
Aug 13, 2015
4.780
4.780
4.623
4.642
14,667
+0.02(+0.43%)
Aug 12, 2015
4.613
4.652
4.593
4.623
5,432
-0.03(-0.63%)
Aug 11, 2015
4.682
4.839
4.623
4.652
17,033
-0.02(-0.42%)
Aug 10, 2015
4.908
4.908
4.652
4.672
46,201
-0.08(-1.70%)
Aug 07, 2015
4.777
4.888
4.741
4.753
11,996
-0.12(-2.38%)
Aug 06, 2015
4.878
4.967
4.824
4.869
18,772
-0.04(-0.80%)
Aug 05, 2015
4.957
4.957
4.869
4.908
22,525
+0.00(+0.00%)
Aug 04, 2015
4.928
4.988
4.869
4.908
12,474
-0.03(-0.60%)
Aug 03, 2015
4.977
4.988
4.938
4.938
9,578
-0.01(-0.20%)
Jul 31, 2015
4.928
4.990
4.913
4.947
17,428
+0.07(+1.41%)
Jul 30, 2015
4.888
4.928
4.819
4.878
12,161
-0.01(-0.20%)
Jul 29, 2015
4.721
4.918
4.721
4.888
27,094
+0.16(+3.33%)
Jul 28, 2015
4.819
4.819
4.731
4.731
20,940
-0.13(-2.63%)
Jul 27, 2015
4.803
4.869
4.721
4.859
54,868
+0.06(+1.23%)
Jul 24, 2015
4.839
4.878
4.770
4.800
7,577
-0.01(-0.20%)
Jul 23, 2015
4.839
4.839
4.770
4.810
20,186
-0.03(-0.61%)
Jul 22, 2015
4.839
4.918
4.810
4.839
27,639
+0.00(+0.00%)
Jul 21, 2015
4.819
4.938
4.819
4.839
39,660
-0.01(-0.20%)
Jul 20, 2015
4.928
4.947
4.770
4.849
74,397
-0.09(-1.79%)
Jul 17, 2015
4.986
4.986
4.938
4.938
14,357
-0.04(-0.79%)
Jul 16, 2015
4.928
4.987
4.928
4.977
25,430
+0.05(+1.00%)
Jul 15, 2015
5.006
5.006
4.928
4.928
19,512
-0.01(-0.20%)
Jul 14, 2015
4.957
4.967
4.938
4.938
5,106
-0.01(-0.20%)
Jul 13, 2015
4.947
5.065
4.928
4.947
13,891
+0.01(+0.20%)
Jul 10, 2015
4.947
5.006
4.928
4.938
29,677
+0.04(+0.80%)
Jul 09, 2015
4.928
5.006
4.878
4.898
20,155
+0.00(+0.00%)
Jul 08, 2015
4.869
4.977
4.790
4.898
50,767
+0.02(+0.40%)
Jul 07, 2015
4.829
4.918
4.721
4.878
39,824
+0.07(+1.43%)
Jul 06, 2015
4.869
4.869
4.721
4.810
38,178
-0.07(-1.41%)
Jul 02, 2015
4.918
4.878
4.878
4.878
24,604
-0.05(-1.00%)
Jul 01, 2015
4.918
5.052
4.898
4.928
36,765
+0.03(+0.60%)
Jun 30, 2015
4.938
5.193
4.898
4.898
107,207
-0.07(-1.39%)
Jun 29, 2015
5.016
5.065
4.938
4.967
60,059
-0.15(-2.88%)
Jun 26, 2015
5.272
5.272
4.997
5.115
20,444
+0.06(+1.17%)
Jun 25, 2015
5.233
5.233
5.036
5.056
94,822
-0.20(-3.75%)
Jun 24, 2015
5.292
5.351
5.203
5.252
29,048
-0.02(-0.37%)
Jun 23, 2015
5.331
5.331
5.242
5.272
30,073
-0.10(-1.83%)
Jun 22, 2015
5.360
5.390
5.233
5.370
36,050
+0.04(+0.74%)
Jun 19, 2015
5.410
5.410
5.296
5.331
12,878
-0.05(-0.91%)
Jun 18, 2015
5.115
5.410
5.105
5.380
84,653
+0.24(+4.59%)
Jun 17, 2015
5.105
5.154
5.095
5.144
24,576
+0.00(+0.00%)
Jun 16, 2015
5.134
5.144
5.066
5.144
60,670
+0.04(+0.77%)
Jun 15, 2015
4.997
5.115
4.997
5.105
39,961
+0.04(+0.78%)
Jun 12, 2015
4.977
5.065
4.785
5.065
79,530
+0.05(+0.98%)
Jun 11, 2015
4.869
5.164
4.721
5.016
182,292
-0.01(-0.20%)
Jun 10, 2015
5.016
5.164
5.016
5.026
60,975
-0.01(-0.20%)
Jun 09, 2015
4.997
5.095
4.933
5.036
55,464
+0.05(+0.99%)
Jun 08, 2015
4.928
4.997
4.878
4.987
29,609
+0.02(+0.45%)
Jun 05, 2015
4.987
4.996
4.945
4.964
17,742
+0.01(+0.25%)
Jun 04, 2015
4.888
5.016
4.829
4.952
56,300
+0.05(+1.09%)
Jun 03, 2015
4.721
4.918
4.702
4.898
73,388
+0.16(+3.32%)
Jun 02, 2015
4.711
4.770
4.711
4.741
14,494
-0.01(-0.21%)
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.