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
Lincoln Educational
(NQ:
LINC
)
10.59
-0.29 (-2.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
3.778
3.778
3.633
3.711
94,885
-0.04(-1.03%)
May 29, 2014
3.914
4.011
3.720
3.749
95,652
-0.17(-4.44%)
May 28, 2014
4.011
4.011
3.846
3.924
111,863
-0.08(-1.94%)
May 27, 2014
4.069
4.127
3.962
4.001
81,821
-0.01(-0.24%)
May 23, 2014
4.040
4.011
4.011
4.011
74,213
-0.03(-0.72%)
May 22, 2014
4.185
4.263
4.040
4.040
71,966
-0.16(-3.70%)
May 21, 2014
4.311
4.311
4.098
4.195
79,847
-0.03(-0.69%)
May 20, 2014
4.292
4.292
4.098
4.224
143,755
-0.09(-2.13%)
May 19, 2014
4.340
4.428
4.253
4.316
120,371
-0.01(-0.34%)
May 16, 2014
4.311
4.376
4.117
4.331
136,058
+0.00(+0.00%)
May 15, 2014
4.088
4.384
3.972
4.331
166,128
+0.21(+5.18%)
May 14, 2014
4.108
4.195
4.030
4.117
158,317
-0.01(-0.23%)
May 13, 2014
4.108
4.214
4.011
4.127
128,118
+0.04(+0.95%)
May 12, 2014
4.069
4.176
3.949
4.088
209,016
+0.02(+0.48%)
May 09, 2014
3.875
4.069
3.837
4.069
159,143
+0.16(+4.22%)
May 08, 2014
3.914
3.923
3.749
3.904
142,260
-0.04(-0.98%)
May 07, 2014
3.904
4.021
3.778
3.943
194,239
+0.16(+4.36%)
May 06, 2014
3.807
3.856
3.730
3.778
198,681
-0.02(-0.51%)
May 05, 2014
3.788
3.866
3.720
3.798
86,067
-0.01(-0.25%)
May 02, 2014
3.875
3.895
3.759
3.807
124,904
-0.04(-1.01%)
May 01, 2014
3.953
3.982
3.788
3.846
215,621
-0.11(-2.70%)
Apr 30, 2014
3.972
4.011
3.696
3.953
348,874
-0.03(-0.73%)
Apr 29, 2014
3.827
4.176
3.807
3.982
215,170
+0.20(+5.38%)
Apr 28, 2014
3.778
3.875
3.701
3.778
187,862
-0.01(-0.26%)
Apr 25, 2014
3.788
3.837
3.720
3.788
199,238
-0.03(-0.76%)
Apr 24, 2014
3.798
3.875
3.682
3.817
323,766
+0.03(+0.77%)
Apr 23, 2014
3.817
3.856
3.740
3.788
177,791
-0.03(-0.76%)
Apr 22, 2014
3.720
3.856
3.652
3.817
356,747
+0.10(+2.60%)
Apr 21, 2014
3.711
3.807
3.623
3.720
643,167
-0.03(-0.78%)
Apr 17, 2014
3.623
3.749
3.749
3.749
118,390
+0.10(+2.65%)
Apr 16, 2014
3.536
3.701
3.420
3.652
244,729
+0.14(+3.86%)
Apr 15, 2014
3.652
3.652
3.493
3.517
173,705
-0.13(-3.46%)
Apr 14, 2014
3.565
3.699
3.556
3.643
169,158
+0.11(+3.01%)
Apr 11, 2014
3.459
3.594
3.430
3.536
110,145
+0.07(+1.96%)
Apr 10, 2014
3.633
3.643
3.439
3.468
152,635
-0.18(-5.04%)
Apr 09, 2014
3.788
3.807
3.575
3.652
185,201
-0.13(-3.33%)
Apr 08, 2014
3.507
3.972
3.478
3.778
178,033
+0.29(+8.33%)
Apr 07, 2014
3.575
3.575
3.439
3.488
146,283
-0.12(-3.23%)
Apr 04, 2014
3.614
3.623
3.430
3.604
204,357
+0.03(+0.81%)
Apr 03, 2014
3.565
3.604
3.512
3.575
242,681
-0.01(-0.27%)
Apr 02, 2014
3.623
3.623
3.425
3.585
287,222
-0.01(-0.27%)
Apr 01, 2014
3.643
3.749
3.575
3.594
119,367
-0.06(-1.59%)
Mar 31, 2014
3.565
3.682
3.517
3.652
175,416
+0.14(+3.86%)
Mar 28, 2014
3.556
3.769
3.507
3.517
85,202
-0.04(-1.09%)
Mar 27, 2014
3.594
3.701
3.449
3.556
162,594
-0.05(-1.34%)
Mar 26, 2014
3.866
3.904
3.594
3.604
169,477
-0.25(-6.53%)
Mar 25, 2014
3.972
4.021
3.856
3.856
75,479
-0.12(-2.93%)
Mar 24, 2014
4.088
4.117
3.885
3.972
127,082
-0.13(-3.07%)
Mar 21, 2014
4.069
4.166
4.040
4.098
206,301
+0.06(+1.44%)
Mar 20, 2014
3.914
4.050
3.866
4.040
119,182
+0.10(+2.46%)
Mar 19, 2014
3.924
3.997
3.837
3.943
139,078
+0.00(+0.00%)
Mar 18, 2014
3.749
3.982
3.743
3.943
98,550
+0.18(+4.90%)
Mar 17, 2014
3.846
3.947
3.759
3.759
92,561
-0.08(-2.02%)
Mar 14, 2014
3.885
3.914
3.749
3.837
109,766
-0.05(-1.25%)
Mar 13, 2014
4.069
4.069
3.875
3.885
102,314
-0.16(-4.07%)
Mar 12, 2014
4.001
4.078
3.972
4.050
108,238
+0.04(+0.97%)
Mar 11, 2014
4.287
4.396
3.992
4.011
160,195
-0.28(-6.44%)
Mar 10, 2014
4.287
4.382
4.287
4.287
92,746
-0.03(-0.66%)
Mar 07, 2014
4.421
4.440
4.287
4.316
130,373
-0.07(-1.52%)
Mar 06, 2014
4.459
4.459
4.287
4.382
112,462
+0.03(+0.66%)
Mar 05, 2014
4.668
4.668
4.287
4.354
121,522
-0.12(-2.66%)
Mar 04, 2014
4.335
4.525
3.887
4.473
160,468
+0.19(+4.33%)
Mar 03, 2014
4.287
4.363
4.287
4.287
94,882
+0.00(+0.00%)
Feb 28, 2014
4.354
4.373
4.287
4.287
80,184
-0.05(-1.10%)
Feb 27, 2014
4.335
4.564
4.316
4.335
107,186
+0.00(+0.00%)
Feb 26, 2014
4.344
4.611
4.335
4.335
99,867
-0.02(-0.44%)
Feb 25, 2014
4.230
4.401
4.230
4.354
72,640
+0.10(+2.47%)
Feb 24, 2014
4.059
4.354
4.049
4.249
121,344
+0.20(+4.94%)
Feb 21, 2014
3.773
4.087
3.773
4.049
142,757
+0.30(+8.14%)
Feb 20, 2014
3.735
3.811
3.706
3.744
55,565
+0.01(+0.26%)
Feb 19, 2014
3.839
3.906
3.725
3.735
113,680
-0.13(-3.45%)
Feb 18, 2014
3.735
3.954
3.735
3.868
55,717
+0.13(+3.57%)
Feb 14, 2014
3.725
3.735
3.735
3.735
79,876
+0.02(+0.51%)
Feb 13, 2014
3.697
3.744
3.668
3.716
60,316
+0.01(+0.26%)
Feb 12, 2014
3.706
3.792
3.668
3.706
52,768
-0.01(-0.26%)
Feb 11, 2014
3.763
3.763
3.669
3.716
93,035
-0.03(-0.76%)
Feb 10, 2014
3.773
3.877
3.620
3.744
170,021
-0.04(-1.01%)
Feb 07, 2014
3.763
3.839
3.735
3.782
165,400
+0.02(+0.51%)
Feb 06, 2014
3.811
3.849
3.754
3.763
183,124
-0.04(-1.00%)
Feb 05, 2014
3.954
3.962
3.782
3.801
186,651
-0.16(-4.09%)
Feb 04, 2014
3.992
4.110
3.954
3.963
58,241
-0.02(-0.48%)
Feb 03, 2014
4.173
4.268
3.954
3.982
120,024
-0.18(-4.35%)
Jan 31, 2014
4.287
4.428
4.154
4.163
130,139
-0.16(-3.74%)
Jan 30, 2014
4.316
4.402
4.316
4.325
57,486
+0.03(+0.67%)
Jan 29, 2014
4.363
4.363
4.259
4.297
89,008
-0.11(-2.59%)
Jan 28, 2014
4.449
4.497
4.192
4.411
210,076
-0.05(-1.07%)
Jan 27, 2014
4.668
4.678
4.373
4.459
123,121
-0.18(-3.90%)
Jan 24, 2014
4.764
4.783
4.573
4.640
98,145
-0.14(-2.99%)
Jan 23, 2014
4.983
4.983
4.764
4.783
60,734
-0.24(-4.74%)
Jan 22, 2014
4.973
5.068
4.954
5.021
58,520
+0.07(+1.35%)
Jan 21, 2014
4.992
5.088
4.916
4.954
84,025
-0.03(-0.57%)
Jan 17, 2014
5.021
4.983
4.983
4.983
74,733
-0.03(-0.57%)
Jan 16, 2014
4.926
5.040
4.916
5.011
71,401
+0.06(+1.15%)
Jan 15, 2014
5.002
5.049
4.935
4.954
109,791
-0.05(-0.95%)
Jan 14, 2014
4.868
5.049
4.802
5.002
59,387
+0.16(+3.35%)
Jan 13, 2014
4.821
4.868
4.811
4.840
113,204
-0.01(-0.20%)
Jan 10, 2014
4.945
4.945
4.811
4.849
42,226
-0.08(-1.55%)
Jan 09, 2014
5.030
5.088
4.906
4.926
196,232
-0.09(-1.71%)
Jan 08, 2014
4.821
5.049
4.802
5.011
177,994
+0.15(+3.14%)
Jan 07, 2014
4.840
5.068
4.840
4.859
135,417
+0.02(+0.39%)
Jan 06, 2014
4.878
4.926
4.811
4.840
96,072
+0.00(+0.00%)
Jan 03, 2014
4.668
4.897
4.649
4.840
127,416
+0.18(+3.89%)
Jan 02, 2014
4.745
4.811
4.649
4.659
77,928
-0.09(-1.81%)
Dec 31, 2013
4.745
4.745
4.745
4.745
179,592
+0.04(+0.81%)
Dec 30, 2013
4.783
5.059
4.687
4.706
359,258
-0.11(-2.37%)
Dec 27, 2013
4.764
5.021
4.735
4.821
134,970
+0.07(+1.40%)
Dec 26, 2013
4.840
5.049
4.754
4.754
170,018
-0.08(-1.58%)
Dec 24, 2013
4.592
4.916
4.592
4.830
84,555
+0.21(+4.54%)
Dec 23, 2013
4.363
4.659
4.363
4.621
390,635
+0.29(+6.59%)
Dec 20, 2013
4.392
4.525
4.306
4.335
2,468,983
-0.04(-0.87%)
Dec 19, 2013
4.373
4.525
4.363
4.373
237,375
+0.00(+0.00%)
Dec 18, 2013
4.363
4.402
4.325
4.373
242,788
+0.03(+0.66%)
Dec 17, 2013
4.354
4.373
4.325
4.344
270,509
-0.02(-0.44%)
Dec 16, 2013
4.478
4.487
4.354
4.363
273,788
-0.08(-1.72%)
Dec 13, 2013
4.325
4.792
4.325
4.440
269,372
+0.11(+2.64%)
Dec 12, 2013
4.516
4.516
4.144
4.325
402,318
-0.29(-6.20%)
Dec 11, 2013
4.697
4.764
4.583
4.611
78,469
-0.06(-1.22%)
Dec 10, 2013
4.828
4.866
4.659
4.668
80,200
-0.14(-2.93%)
Dec 09, 2013
4.837
4.837
4.706
4.809
56,467
-0.01(-0.19%)
Dec 06, 2013
4.875
4.913
4.762
4.819
0
-0.01(-0.19%)
Dec 05, 2013
4.922
4.922
4.809
4.828
0
-0.10(-2.10%)
Dec 04, 2013
4.903
4.969
4.833
4.931
0
+0.06(+1.16%)
Dec 03, 2013
4.969
5.166
4.809
4.875
0
-0.13(-2.63%)
Dec 02, 2013
4.997
5.072
4.847
5.006
164,055
-0.02(-0.37%)
Nov 29, 2013
5.082
5.213
5.021
5.025
0
-0.01(-0.19%)
Nov 27, 2013
4.941
5.082
4.941
5.035
0
+0.08(+1.71%)
Nov 26, 2013
4.913
5.072
4.903
4.950
0
+0.03(+0.57%)
Nov 25, 2013
4.969
5.072
4.894
4.922
64,124
-0.01(-0.19%)
Nov 22, 2013
4.931
5.044
4.875
4.931
0
+0.02(+0.38%)
Nov 21, 2013
5.016
5.053
4.870
4.913
200,219
-0.07(-1.32%)
Nov 20, 2013
4.988
5.063
4.969
4.978
0
-0.01(-0.19%)
Nov 19, 2013
5.053
5.204
4.978
4.988
72,194
-0.06(-1.12%)
Nov 18, 2013
5.053
5.119
5.044
5.044
0
+0.03(+0.56%)
Nov 15, 2013
4.988
5.091
4.959
5.016
0
+0.02(+0.38%)
Nov 14, 2013
5.166
5.213
4.988
4.997
45,112
-0.23(-4.32%)
Nov 12, 2013
5.110
5.326
4.931
5.222
0
+0.10(+2.02%)
Nov 11, 2013
5.166
5.363
5.053
5.119
0
-0.08(-1.45%)
Nov 08, 2013
4.969
5.288
4.969
5.194
0
+0.22(+4.34%)
Nov 07, 2013
5.025
5.053
4.527
4.978
67,600
+0.00(+0.00%)
Nov 06, 2013
4.913
5.110
4.875
4.978
67,519
+0.09(+1.92%)
Nov 05, 2013
4.593
4.894
4.593
4.884
0
+0.22(+4.63%)
Nov 04, 2013
4.527
4.668
4.471
4.668
85,842
+0.15(+3.33%)
Nov 01, 2013
4.480
4.574
4.462
4.518
0
+0.03(+0.63%)
Oct 31, 2013
4.650
4.668
4.448
4.490
0
-0.13(-2.85%)
Oct 30, 2013
4.518
4.668
4.518
4.621
63,205
+0.12(+2.71%)
Oct 29, 2013
4.527
4.603
4.387
4.499
0
+0.00(+0.00%)
Oct 28, 2013
4.462
4.574
4.462
4.499
0
+0.05(+1.05%)
Oct 25, 2013
4.424
4.514
4.377
4.452
0
+0.06(+1.28%)
Oct 24, 2013
4.499
4.593
4.358
4.396
180,574
-0.10(-2.30%)
Oct 23, 2013
4.293
4.574
4.293
4.499
0
+0.21(+4.81%)
Oct 22, 2013
4.199
4.631
4.170
4.293
80,693
-0.19(-4.19%)
Oct 21, 2013
4.499
4.617
4.349
4.480
66,517
-0.03(-0.63%)
Oct 18, 2013
4.659
4.659
4.471
4.509
87,711
-0.08(-1.64%)
Oct 17, 2013
4.480
4.603
4.227
4.584
53,071
+0.08(+1.67%)
Oct 16, 2013
4.509
4.650
4.452
4.509
37,821
+0.06(+1.27%)
Oct 15, 2013
4.584
4.659
4.433
4.452
37,852
-0.14(-3.07%)
Oct 14, 2013
4.452
4.593
4.452
4.593
38,332
+0.09(+2.09%)
Oct 11, 2013
4.330
4.499
4.260
4.499
0
+0.14(+3.23%)
Oct 10, 2013
4.405
4.415
4.228
4.358
314,407
+0.05(+1.09%)
Oct 09, 2013
4.377
4.415
4.217
4.311
65,458
-0.06(-1.29%)
Oct 08, 2013
4.330
4.377
4.250
4.368
75,124
+0.05(+1.09%)
Oct 07, 2013
4.208
4.340
4.134
4.321
0
+0.07(+1.55%)
Oct 04, 2013
4.246
4.368
4.189
4.255
0
-0.01(-0.22%)
Oct 03, 2013
4.208
4.325
4.086
4.264
0
+0.06(+1.34%)
Oct 02, 2013
4.189
4.330
4.142
4.208
45,028
-0.04(-0.88%)
Oct 01, 2013
4.311
4.424
4.039
4.246
227,710
-0.06(-1.31%)
Sep 27, 2013
4.321
4.370
4.227
4.302
0
-0.07(-1.51%)
Sep 26, 2013
4.358
4.433
4.302
4.368
49,719
+0.02(+0.43%)
Sep 25, 2013
4.387
4.396
4.302
4.349
46,975
-0.05(-1.07%)
Sep 24, 2013
4.462
4.462
4.340
4.396
58,642
-0.08(-1.68%)
Sep 23, 2013
4.565
4.579
4.452
4.471
131,922
-0.08(-1.86%)
Sep 20, 2013
4.621
4.626
4.527
4.556
0
-0.06(-1.22%)
Sep 19, 2013
4.621
4.668
4.565
4.612
46,902
+0.00(+0.00%)
Sep 18, 2013
4.715
4.715
4.612
4.612
0
-0.11(-2.39%)
Sep 17, 2013
4.659
4.832
4.612
4.725
0
+0.04(+0.80%)
Sep 16, 2013
4.753
4.856
4.621
4.687
0
-0.07(-1.38%)
Sep 13, 2013
4.809
4.809
4.659
4.753
0
-0.03(-0.59%)
Sep 12, 2013
4.856
4.941
4.696
4.781
0
-0.10(-2.12%)
Sep 11, 2013
4.696
4.894
4.640
4.884
0
+0.21(+4.42%)
Sep 10, 2013
4.761
4.761
4.594
4.678
31,531
-0.06(-1.17%)
Sep 09, 2013
4.687
4.780
4.664
4.733
0
+0.06(+1.19%)
Sep 06, 2013
4.622
4.863
4.548
4.678
0
+0.10(+2.23%)
Sep 05, 2013
4.631
4.631
4.548
4.576
19,816
-0.04(-0.80%)
Sep 04, 2013
4.780
4.780
4.557
4.613
0
-0.18(-3.67%)
Sep 03, 2013
4.826
4.844
4.678
4.789
0
+0.06(+1.37%)
Aug 30, 2013
4.965
4.965
4.668
4.724
0
-0.17(-3.41%)
Aug 29, 2013
4.604
4.891
4.604
4.891
36,043
+0.26(+5.60%)
Aug 28, 2013
4.502
4.659
4.391
4.631
0
+0.13(+2.88%)
Aug 27, 2013
4.724
4.817
4.437
4.502
45,464
-0.31(-6.54%)
Aug 26, 2013
4.872
4.909
4.789
4.817
0
-0.04(-0.76%)
Aug 23, 2013
4.585
4.937
4.529
4.854
0
+0.27(+5.86%)
Aug 22, 2013
4.557
4.594
4.529
4.585
57,906
+0.05(+1.02%)
Aug 21, 2013
4.557
4.622
4.492
4.539
0
-0.05(-1.01%)
Aug 20, 2013
4.502
4.803
4.474
4.585
110,291
+0.07(+1.64%)
Aug 19, 2013
4.696
4.835
4.474
4.511
100,472
-0.22(-4.70%)
Aug 16, 2013
4.863
5.019
4.715
4.733
0
-0.14(-2.85%)
Aug 15, 2013
5.233
5.233
4.863
4.872
67,990
-0.44(-8.36%)
Aug 14, 2013
5.521
5.558
5.271
5.317
41,019
-0.22(-4.01%)
Aug 13, 2013
5.604
5.604
5.428
5.539
22,027
-0.07(-1.32%)
Aug 12, 2013
5.613
5.678
5.443
5.613
150,354
+0.02(+0.33%)
Aug 09, 2013
5.734
5.900
5.521
5.595
33,810
-0.15(-2.58%)
Aug 08, 2013
6.049
6.049
5.692
5.743
33,549
-0.23(-3.88%)
Aug 07, 2013
5.169
6.012
5.169
5.974
51,981
-0.01(-0.15%)
Aug 06, 2013
6.030
6.039
5.873
5.984
22,620
-0.09(-1.52%)
Aug 05, 2013
5.789
6.086
5.789
6.076
45,607
+0.26(+4.46%)
Aug 02, 2013
6.012
6.012
5.808
5.817
43,085
-0.19(-3.09%)
Aug 01, 2013
5.900
6.225
5.643
6.002
31,838
+0.19(+3.35%)
Jul 31, 2013
5.974
5.984
5.752
5.808
0
-0.15(-2.49%)
Jul 30, 2013
6.086
6.086
5.928
5.956
0
-0.06(-1.08%)
Jul 29, 2013
6.141
6.410
5.974
6.021
0
-0.14(-2.26%)
Jul 26, 2013
6.373
6.391
6.076
6.160
0
-0.31(-4.73%)
Jul 25, 2013
6.225
6.484
6.105
6.465
0
+0.24(+3.87%)
Jul 24, 2013
6.317
6.401
6.206
6.225
0
-0.04(-0.59%)
Jul 23, 2013
6.299
6.342
6.252
6.262
0
-0.04(-0.59%)
Jul 22, 2013
6.319
6.373
6.252
6.299
0
-0.04(-0.58%)
Jul 19, 2013
6.475
6.484
6.252
6.336
0
-0.14(-2.15%)
Jul 18, 2013
6.317
6.484
6.266
6.475
0
+0.19(+2.95%)
Jul 17, 2013
6.076
6.345
6.002
6.289
88,548
+0.27(+4.46%)
Jul 16, 2013
5.873
6.095
5.836
6.021
0
+0.14(+2.36%)
Jul 15, 2013
5.715
5.900
5.706
5.882
0
+0.16(+2.75%)
Jul 12, 2013
5.724
5.743
5.604
5.724
0
-0.03(-0.48%)
Jul 11, 2013
5.576
5.873
5.568
5.752
0
+0.27(+4.90%)
Jul 10, 2013
5.289
5.539
5.289
5.484
0
+0.18(+3.32%)
Jul 09, 2013
5.271
5.308
5.252
5.308
0
+0.06(+1.06%)
Jul 08, 2013
5.113
5.261
5.095
5.252
31,470
+0.14(+2.72%)
Jul 05, 2013
5.187
5.252
5.048
5.113
0
+0.02(+0.36%)
Jul 03, 2013
4.974
5.113
4.965
5.095
0
+0.05(+0.92%)
Jul 02, 2013
5.048
5.113
4.951
5.048
0
+0.03(+0.55%)
Jul 01, 2013
4.928
5.122
4.928
5.020
0
+0.14(+2.85%)
Jun 28, 2013
5.030
5.141
4.817
4.881
667,405
-0.21(-4.18%)
Jun 27, 2013
5.095
5.187
5.076
5.095
0
+0.02(+0.36%)
Jun 26, 2013
5.409
5.419
4.983
5.076
0
-0.44(-8.05%)
Jun 25, 2013
5.817
5.817
5.502
5.521
0
-0.24(-4.18%)
Jun 24, 2013
6.021
6.021
5.743
5.761
0
-0.35(-5.76%)
Jun 21, 2013
6.225
6.225
5.947
6.113
259,548
-0.08(-1.35%)
Jun 20, 2013
6.104
6.225
6.067
6.197
0
-0.06(-0.89%)
Jun 19, 2013
6.262
6.280
6.169
6.252
0
-0.01(-0.15%)
Jun 18, 2013
6.243
6.289
6.188
6.262
0
+0.05(+0.75%)
Jun 17, 2013
6.326
6.354
6.058
6.215
0
-0.02(-0.30%)
Jun 14, 2013
6.345
6.364
6.215
6.234
0
-0.14(-2.18%)
Jun 13, 2013
6.215
6.410
6.178
6.373
74,600
+0.24(+3.93%)
Jun 12, 2013
6.315
6.384
6.123
6.132
132,160
-0.20(-3.18%)
Jun 11, 2013
6.361
6.453
6.279
6.334
53,749
-0.10(-1.57%)
Jun 10, 2013
6.279
6.462
6.214
6.434
0
+0.16(+2.63%)
Jun 07, 2013
6.260
6.279
6.104
6.269
0
+0.05(+0.74%)
Jun 06, 2013
6.132
6.224
5.976
6.224
91,852
+0.08(+1.34%)
Jun 05, 2013
6.297
6.315
6.049
6.141
0
-0.18(-2.90%)
Jun 04, 2013
6.379
6.416
6.150
6.324
0
-0.07(-1.15%)
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.