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
)
10.27
-0.20 (-1.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2017
3.530
3.530
3.160
3.370
58,682
-0.16(-4.53%)
May 30, 2017
3.500
3.740
3.500
3.530
198,865
+0.14(+4.13%)
May 26, 2017
3.099
3.430
3.000
3.390
61,962
+0.23(+7.28%)
May 25, 2017
3.170
3.200
3.090
3.160
29,806
+0.00(+0.00%)
May 24, 2017
3.100
3.190
3.020
3.160
19,889
+0.09(+2.93%)
May 23, 2017
3.060
3.120
3.015
3.070
18,792
+0.07(+2.33%)
May 22, 2017
3.070
3.100
2.970
3.000
74,696
-0.07(-2.28%)
May 19, 2017
3.000
3.120
2.950
3.070
25,847
+0.07(+2.33%)
May 18, 2017
3.270
3.300
3.000
3.000
73,867
-0.30(-9.09%)
May 17, 2017
3.300
3.444
3.300
3.300
65,789
-0.01(-0.30%)
May 16, 2017
3.350
3.490
3.100
3.310
213,933
-0.04(-1.19%)
May 15, 2017
3.070
3.370
3.050
3.350
241,213
+0.31(+10.20%)
May 12, 2017
3.030
3.070
3.000
3.040
54,520
+0.02(+0.66%)
May 11, 2017
2.930
3.070
2.440
3.020
232,841
+0.16(+5.59%)
May 10, 2017
2.860
2.920
2.760
2.860
11,243
-0.01(-0.35%)
May 09, 2017
2.890
2.920
2.840
2.870
11,335
+0.04(+1.41%)
May 08, 2017
2.800
2.900
2.750
2.830
100,028
+0.01(+0.35%)
May 05, 2017
2.840
2.840
2.760
2.820
55,678
-0.02(-0.70%)
May 04, 2017
2.850
2.850
2.800
2.840
21,083
+0.00(+0.00%)
May 03, 2017
2.920
2.940
2.800
2.840
36,307
-0.11(-3.73%)
May 02, 2017
2.900
2.970
2.814
2.950
47,946
+0.03(+1.03%)
May 01, 2017
2.860
2.950
2.815
2.920
18,902
+0.04(+1.39%)
Apr 28, 2017
2.870
2.900
2.810
2.880
5,736
-0.01(-0.35%)
Apr 27, 2017
2.940
2.990
2.860
2.890
29,241
-0.06(-2.03%)
Apr 26, 2017
2.820
3.000
2.820
2.950
9,903
+0.13(+4.61%)
Apr 25, 2017
2.880
3.050
2.800
2.820
17,433
-0.09(-3.09%)
Apr 24, 2017
2.995
2.995
2.770
2.910
17,089
-0.05(-1.69%)
Apr 21, 2017
2.970
3.050
2.915
2.960
10,379
-0.04(-1.33%)
Apr 20, 2017
2.960
3.050
2.935
3.000
21,204
+0.04(+1.35%)
Apr 19, 2017
2.850
2.970
2.850
2.960
39,315
+0.15(+5.34%)
Apr 18, 2017
2.770
2.850
2.750
2.810
12,346
+0.01(+0.36%)
Apr 17, 2017
2.720
2.940
2.700
2.800
37,606
+0.03(+1.08%)
Apr 13, 2017
2.780
2.880
2.750
2.770
17,528
-0.03(-1.07%)
Apr 12, 2017
2.930
2.930
2.774
2.800
33,463
-0.11(-3.78%)
Apr 11, 2017
2.780
2.970
2.780
2.910
53,557
+0.15(+5.43%)
Apr 10, 2017
2.780
2.890
2.700
2.760
25,335
-0.05(-1.78%)
Apr 07, 2017
2.840
2.890
2.740
2.810
45,258
+0.00(+0.00%)
Apr 06, 2017
2.820
2.830
2.740
2.810
21,255
+0.07(+2.55%)
Apr 05, 2017
2.800
2.960
2.720
2.740
170,851
+0.00(+0.00%)
Apr 04, 2017
2.750
2.860
2.700
2.740
159,663
-0.11(-3.86%)
Apr 03, 2017
2.780
2.860
2.450
2.850
124,082
+0.04(+1.42%)
Mar 31, 2017
2.850
2.860
2.800
2.810
23,440
-0.03(-1.06%)
Mar 30, 2017
2.800
2.870
2.800
2.840
44,429
+0.00(+0.00%)
Mar 29, 2017
2.780
2.870
2.780
2.840
35,031
+0.04(+1.43%)
Mar 28, 2017
2.910
2.910
2.760
2.800
45,390
-0.11(-3.78%)
Mar 27, 2017
2.960
2.979
2.810
2.910
70,970
-0.01(-0.34%)
Mar 24, 2017
2.870
3.110
2.700
2.920
228,219
+0.07(+2.46%)
Mar 23, 2017
2.810
2.900
2.649
2.850
169,039
+0.06(+2.15%)
Mar 22, 2017
2.720
2.860
2.559
2.790
274,446
+0.05(+1.82%)
Mar 21, 2017
2.770
2.780
2.610
2.740
389,866
+0.05(+1.86%)
Mar 20, 2017
2.650
2.750
2.502
2.690
129,513
+0.08(+3.07%)
Mar 17, 2017
2.400
2.720
2.379
2.610
532,018
+0.25(+10.59%)
Mar 16, 2017
2.320
2.410
2.320
2.360
37,999
+0.02(+0.85%)
Mar 15, 2017
2.280
2.450
2.250
2.340
176,443
+0.07(+3.08%)
Mar 14, 2017
2.270
2.310
2.250
2.270
4,771
+0.01(+0.44%)
Mar 13, 2017
2.220
2.310
2.220
2.260
56,960
+0.01(+0.44%)
Mar 10, 2017
2.240
2.390
2.200
2.250
180,541
+0.04(+1.81%)
Mar 09, 2017
2.190
2.260
2.190
2.210
46,795
+0.04(+1.84%)
Mar 08, 2017
2.140
2.230
2.140
2.170
82,366
+0.00(+0.00%)
Mar 07, 2017
2.230
2.270
2.160
2.170
263,171
-0.06(-2.69%)
Mar 06, 2017
2.130
2.240
2.130
2.230
112,629
+0.06(+2.76%)
Mar 03, 2017
2.110
2.190
2.110
2.170
66,778
+0.01(+0.46%)
Mar 02, 2017
2.060
2.160
2.060
2.160
46,628
+0.10(+4.85%)
Mar 01, 2017
1.860
2.200
1.860
2.060
177,289
+0.19(+10.16%)
Feb 28, 2017
1.900
1.950
1.850
1.870
44,341
+0.00(+0.00%)
Feb 27, 2017
1.870
1.930
1.869
1.870
13,880
-0.01(-0.53%)
Feb 24, 2017
1.840
1.900
1.840
1.880
27,952
+0.02(+1.08%)
Feb 23, 2017
1.850
1.920
1.830
1.860
162,963
-0.00(-0.01%)
Feb 22, 2017
1.860
1.940
1.850
1.860
36,695
-0.03(-1.58%)
Feb 21, 2017
1.850
1.900
1.840
1.890
16,146
+0.02(+1.07%)
Feb 17, 2017
1.870
1.870
1.870
0
-0.07(-3.61%)
Feb 16, 2017
1.970
1.980
1.940
1.940
93,637
-0.01(-0.51%)
Feb 15, 2017
1.940
1.980
1.940
1.950
52,947
-0.02(-1.02%)
Feb 14, 2017
1.940
1.990
1.940
1.970
13,224
+0.00(+0.00%)
Feb 13, 2017
1.980
1.990
1.940
1.970
24,176
+0.00(+0.00%)
Feb 10, 2017
1.960
1.970
1.940
1.970
117,663
+0.00(+0.25%)
Feb 09, 2017
1.970
1.980
1.950
1.965
7,949
-0.00(-0.25%)
Feb 08, 2017
1.960
1.980
1.940
1.970
12,668
-0.03(-1.50%)
Feb 07, 2017
1.950
2.000
1.940
2.000
16,316
+0.03(+1.52%)
Feb 06, 2017
1.980
2.010
1.970
1.970
6,626
-0.01(-0.51%)
Feb 03, 2017
2.000
2.000
1.950
1.980
7,883
+0.01(+0.51%)
Feb 02, 2017
1.930
1.980
1.930
1.970
4,423
+0.01(+0.51%)
Feb 01, 2017
2.030
2.030
1.910
1.960
31,084
-0.05(-2.49%)
Jan 31, 2017
1.920
2.020
1.920
2.010
5,133
+0.06(+3.08%)
Jan 30, 2017
2.000
2.010
1.910
1.950
24,135
-0.07(-3.47%)
Jan 27, 2017
1.960
2.030
1.955
2.020
25,798
+0.05(+2.54%)
Jan 26, 2017
1.970
2.010
1.960
1.970
14,486
+0.01(+0.51%)
Jan 25, 2017
1.910
2.020
1.910
1.960
11,400
-0.03(-1.51%)
Jan 24, 2017
2.010
2.010
1.950
1.990
41,508
+0.02(+1.02%)
Jan 23, 2017
1.950
2.010
1.900
1.970
3,918
-0.01(-0.51%)
Jan 20, 2017
1.940
2.002
1.940
1.980
8,238
+0.04(+2.06%)
Jan 19, 2017
1.970
1.980
1.928
1.940
7,499
+0.00(+0.00%)
Jan 18, 2017
1.900
1.990
1.900
1.940
11,445
+0.01(+0.52%)
Jan 17, 2017
1.934
1.970
1.900
1.930
19,305
-0.01(-0.52%)
Jan 13, 2017
1.940
1.940
1.940
0
-0.02(-1.02%)
Jan 12, 2017
1.900
1.960
1.900
1.960
13,276
+0.03(+1.55%)
Jan 11, 2017
1.970
1.980
1.910
1.930
10,285
+0.00(+0.00%)
Jan 10, 2017
1.931
1.940
1.900
1.930
25,750
-0.03(-1.53%)
Jan 09, 2017
1.970
1.970
1.940
1.960
3,103
-0.01(-0.51%)
Jan 06, 2017
1.940
1.970
1.910
1.970
1,298
+0.06(+3.14%)
Jan 05, 2017
1.840
1.920
1.840
1.910
53,181
+0.04(+2.14%)
Jan 04, 2017
1.920
2.020
1.870
1.870
137,710
-0.08(-4.10%)
Jan 03, 2017
2.000
2.000
1.870
1.950
12,546
+0.03(+1.56%)
Dec 30, 2016
1.920
1.920
1.920
0
+0.04(+2.13%)
Dec 29, 2016
1.940
1.980
1.830
1.880
44,583
-0.02(-1.05%)
Dec 28, 2016
1.900
1.970
1.870
1.900
21,363
-0.02(-1.04%)
Dec 27, 2016
1.920
1.980
1.900
1.920
13,481
-0.02(-1.03%)
Dec 23, 2016
1.940
1.940
1.940
0
-0.04(-2.02%)
Dec 22, 2016
2.010
2.030
1.956
1.980
21,564
-0.06(-2.94%)
Dec 21, 2016
2.100
2.120
2.040
2.040
19,971
-0.08(-3.77%)
Dec 20, 2016
2.120
2.140
2.000
2.120
28,202
+0.03(+1.38%)
Dec 19, 2016
2.120
2.150
2.072
2.091
15,524
-0.01(-0.42%)
Dec 16, 2016
2.130
2.150
2.100
2.100
42,559
-0.03(-1.41%)
Dec 15, 2016
2.126
2.190
2.110
2.130
92,536
+0.03(+1.43%)
Dec 14, 2016
2.010
2.150
1.959
2.100
35,709
+0.02(+0.96%)
Dec 13, 2016
2.090
2.100
2.040
2.080
6,386
-0.02(-0.95%)
Dec 12, 2016
2.200
2.200
2.100
2.100
39,281
-0.10(-4.55%)
Dec 09, 2016
2.180
2.240
2.150
2.200
72,019
+0.00(+0.00%)
Dec 08, 2016
2.170
2.280
2.170
2.200
185,778
+0.02(+0.92%)
Dec 07, 2016
2.170
2.200
2.122
2.180
21,167
+0.01(+0.46%)
Dec 06, 2016
2.100
2.240
2.100
2.170
220,045
+0.05(+2.36%)
Dec 05, 2016
2.040
2.180
1.970
2.120
111,154
+0.09(+4.43%)
Dec 02, 2016
2.020
2.080
1.950
2.030
58,001
-0.01(-0.49%)
Dec 01, 2016
1.980
2.080
1.940
2.040
127,379
+0.05(+2.51%)
Nov 30, 2016
2.050
2.060
1.980
1.990
100,514
-0.06(-2.93%)
Nov 29, 2016
1.910
2.110
1.910
2.050
124,720
+0.12(+6.22%)
Nov 28, 2016
1.810
1.950
1.810
1.930
95,031
+0.09(+4.89%)
Nov 25, 2016
1.800
1.840
1.790
1.840
33,500
+0.03(+1.66%)
Nov 23, 2016
1.810
1.810
1.810
0
+0.00(+0.00%)
Nov 22, 2016
1.800
1.830
1.800
1.810
86,405
+0.03(+1.69%)
Nov 21, 2016
1.810
1.840
1.780
1.780
23,941
-0.05(-2.73%)
Nov 18, 2016
1.920
1.920
1.750
1.830
63,007
-0.09(-4.69%)
Nov 17, 2016
1.960
1.980
1.890
1.920
183,774
-0.04(-2.04%)
Nov 16, 2016
1.950
1.980
1.950
1.960
133,012
+0.00(+0.00%)
Nov 15, 2016
1.960
2.040
1.960
1.960
211,193
-0.02(-1.01%)
Nov 14, 2016
1.980
2.080
1.950
1.980
140,661
+0.08(+4.21%)
Nov 11, 2016
1.930
2.010
1.830
1.900
208,777
-0.07(-3.55%)
Nov 10, 2016
2.000
2.068
2.000
1.970
562,788
+0.03(+1.55%)
Nov 09, 2016
1.710
2.080
1.710
1.940
276,807
+0.19(+10.86%)
Nov 08, 2016
1.715
1.760
1.700
1.750
17,141
+0.04(+2.34%)
Nov 07, 2016
1.690
1.720
1.680
1.710
11,092
+0.04(+2.40%)
Nov 04, 2016
1.700
1.710
1.660
1.670
11,369
+0.01(+0.60%)
Nov 03, 2016
1.600
1.860
1.600
1.660
58,733
+0.06(+3.75%)
Nov 02, 2016
1.581
1.630
1.570
1.600
25,500
-0.01(-0.62%)
Nov 01, 2016
1.600
1.610
1.580
1.610
14,249
+0.03(+1.90%)
Oct 31, 2016
1.620
1.620
1.570
1.580
8,379
-0.05(-3.07%)
Oct 28, 2016
1.610
1.630
1.590
1.630
22,351
+0.02(+1.24%)
Oct 27, 2016
1.621
1.650
1.610
1.610
4,626
-0.02(-1.23%)
Oct 26, 2016
1.650
1.660
1.616
1.630
7,071
+0.01(+0.62%)
Oct 25, 2016
1.621
1.810
1.620
1.620
36,559
-0.05(-2.99%)
Oct 24, 2016
1.605
1.700
1.580
1.670
59,168
+0.04(+2.45%)
Oct 21, 2016
1.590
1.660
1.590
1.630
88,818
-0.03(-1.81%)
Oct 20, 2016
1.665
1.688
1.630
1.660
140,701
-0.03(-1.53%)
Oct 19, 2016
1.690
1.710
1.560
1.686
82,465
-0.00(-0.25%)
Oct 18, 2016
1.788
1.800
1.690
1.690
7,131
-0.05(-2.87%)
Oct 17, 2016
1.845
1.845
1.740
1.740
4,857
-0.04(-2.25%)
Oct 14, 2016
1.750
1.810
1.750
1.780
12,702
+0.02(+1.14%)
Oct 13, 2016
1.770
1.800
1.720
1.760
24,236
-0.04(-2.16%)
Oct 12, 2016
1.860
1.902
1.760
1.799
38,449
-0.05(-2.76%)
Oct 11, 2016
1.890
1.990
1.780
1.850
101,957
-0.16(-7.96%)
Oct 10, 2016
2.010
2.060
1.950
2.010
11,727
+0.02(+1.01%)
Oct 07, 2016
2.010
2.030
1.950
1.990
23,500
-0.04(-1.97%)
Oct 06, 2016
2.120
2.140
2.010
2.030
33,300
-0.09(-4.25%)
Oct 05, 2016
2.190
2.211
2.090
2.120
115,024
-0.05(-2.30%)
Oct 04, 2016
2.210
2.210
2.090
2.170
16,995
-0.03(-1.36%)
Oct 03, 2016
2.220
2.220
2.170
2.200
12,220
+0.00(+0.00%)
Sep 30, 2016
2.180
2.230
2.041
2.200
20,213
+0.03(+1.38%)
Sep 29, 2016
2.160
2.340
2.070
2.170
142,302
+0.01(+0.46%)
Sep 28, 2016
2.250
2.250
2.135
2.160
18,549
-0.09(-4.00%)
Sep 27, 2016
2.450
2.500
2.040
2.250
78,923
-0.10(-4.26%)
Sep 26, 2016
2.440
2.520
2.350
2.350
39,697
-0.07(-2.89%)
Sep 23, 2016
2.410
2.470
2.380
2.420
13,318
-0.02(-0.82%)
Sep 22, 2016
2.600
2.630
2.430
2.440
49,339
-0.14(-5.43%)
Sep 21, 2016
2.750
2.840
2.546
2.580
196,710
+0.23(+9.83%)
Sep 20, 2016
2.400
2.400
2.300
2.349
29,682
-0.05(-2.12%)
Sep 19, 2016
2.440
2.460
2.400
2.400
15,798
-0.02(-0.83%)
Sep 16, 2016
2.500
2.620
2.390
2.420
68,796
-0.06(-2.61%)
Sep 15, 2016
2.321
2.525
2.321
2.485
35,767
+0.15(+6.42%)
Sep 14, 2016
2.280
2.350
2.260
2.335
27,540
+0.08(+3.78%)
Sep 13, 2016
2.290
2.300
2.230
2.250
21,845
-0.01(-0.58%)
Sep 12, 2016
2.230
2.290
2.215
2.263
10,507
+0.03(+1.49%)
Sep 09, 2016
2.290
2.380
2.210
2.230
119,602
-0.06(-2.62%)
Sep 08, 2016
2.334
2.400
2.220
2.290
63,474
+0.04(+1.78%)
Sep 07, 2016
2.140
2.460
2.140
2.250
39,982
+0.14(+6.64%)
Sep 06, 2016
1.900
2.150
1.900
2.110
86,012
+0.22(+11.64%)
Sep 02, 2016
1.840
1.890
1.890
1.890
65,900
+0.04(+2.16%)
Sep 01, 2016
1.840
1.880
1.840
1.850
12,372
-0.01(-0.54%)
Aug 31, 2016
1.860
1.880
1.840
1.860
20,462
-0.03(-1.58%)
Aug 30, 2016
1.870
1.910
1.870
1.890
15,202
+0.04(+2.16%)
Aug 29, 2016
1.860
1.900
1.840
1.850
123,299
-0.04(-2.12%)
Aug 26, 2016
1.880
1.890
1.860
1.890
48,962
+0.01(+0.53%)
Aug 25, 2016
1.890
1.940
1.880
1.880
71,257
-0.04(-2.08%)
Aug 24, 2016
1.900
1.930
1.860
1.920
46,570
+0.02(+1.05%)
Aug 23, 2016
1.960
1.960
1.870
1.900
86,842
-0.04(-2.06%)
Aug 22, 2016
1.950
1.988
1.900
1.940
11,802
+0.00(+0.00%)
Aug 19, 2016
1.920
1.980
1.860
1.940
9,358
+0.03(+1.57%)
Aug 18, 2016
2.010
2.050
1.900
1.910
56,228
-0.08(-4.02%)
Aug 17, 2016
1.890
2.025
1.890
1.990
30,173
+0.12(+6.42%)
Aug 16, 2016
1.890
1.930
1.850
1.870
20,173
-0.02(-1.06%)
Aug 15, 2016
1.900
1.920
1.870
1.890
15,347
-0.02(-1.05%)
Aug 12, 2016
1.920
1.950
1.900
1.910
7,182
-0.03(-1.55%)
Aug 11, 2016
1.950
1.990
1.900
1.940
60,061
-0.01(-0.51%)
Aug 10, 2016
1.970
2.040
1.930
1.950
62,763
+0.03(+1.56%)
Aug 09, 2016
2.028
2.080
1.900
1.920
56,681
-0.04(-2.04%)
Aug 08, 2016
1.870
2.030
1.861
1.960
55,748
-0.05(-2.49%)
Aug 05, 2016
1.780
2.100
1.720
2.010
96,273
+0.23(+12.92%)
Aug 04, 2016
1.640
1.810
1.600
1.780
256,341
+0.11(+6.59%)
Aug 03, 2016
1.980
2.010
1.650
1.670
80,894
-0.21(-11.17%)
Aug 02, 2016
1.830
1.940
1.830
1.880
13,995
+0.02(+1.08%)
Aug 01, 2016
1.780
1.890
1.780
1.860
14,426
+0.11(+6.29%)
Jul 29, 2016
1.750
1.890
1.745
1.750
24,940
+0.01(+0.57%)
Jul 28, 2016
1.710
1.800
1.630
1.740
19,921
+0.05(+2.96%)
Jul 27, 2016
1.695
1.720
1.680
1.690
5,647
+0.01(+0.60%)
Jul 26, 2016
1.631
1.700
1.618
1.680
6,368
+0.00(+0.00%)
Jul 25, 2016
1.700
1.700
1.680
1.680
2,528
-0.01(-0.59%)
Jul 22, 2016
1.681
1.700
1.680
1.690
2,899
-0.01(-0.59%)
Jul 21, 2016
1.670
1.700
1.653
1.700
5,224
+0.02(+1.19%)
Jul 20, 2016
1.625
1.700
1.625
1.680
6,090
+0.03(+1.82%)
Jul 19, 2016
1.580
1.650
1.580
1.650
11,185
+0.01(+0.61%)
Jul 18, 2016
1.630
1.640
1.600
1.640
12,378
+0.03(+1.86%)
Jul 15, 2016
1.580
1.610
1.580
1.610
380
+0.02(+1.26%)
Jul 14, 2016
1.580
1.590
1.550
1.590
4,430
+0.02(+1.27%)
Jul 13, 2016
1.560
1.600
1.560
1.570
7,413
+0.01(+0.64%)
Jul 12, 2016
1.510
1.590
1.510
1.560
26,926
+0.07(+4.70%)
Jul 11, 2016
1.520
1.540
1.460
1.490
8,036
+0.02(+1.36%)
Jul 08, 2016
1.560
1.590
1.360
1.470
122,367
-0.06(-3.92%)
Jul 07, 2016
1.460
1.550
1.460
1.530
38,630
+0.16(+11.68%)
Jul 05, 2016
1.480
1.536
1.360
1.370
46,996
-0.15(-9.87%)
Jul 01, 2016
1.500
1.520
1.520
1.520
21,400
+0.02(+1.33%)
Jun 30, 2016
1.493
1.510
1.440
1.500
20,137
+0.04(+2.74%)
Jun 29, 2016
1.450
1.500
1.399
1.460
41,200
+0.01(+0.69%)
Jun 28, 2016
1.400
1.470
1.350
1.450
50,203
+0.07(+5.07%)
Jun 27, 2016
1.410
1.425
1.370
1.380
15,844
-0.03(-2.13%)
Jun 24, 2016
1.316
1.420
1.300
1.410
18,004
+0.04(+2.92%)
Jun 23, 2016
1.480
1.490
1.370
1.370
99,534
-0.09(-6.16%)
Jun 22, 2016
1.470
1.480
1.460
1.460
24,147
+0.00(+0.00%)
Jun 21, 2016
1.520
1.520
1.430
1.460
15,852
-0.02(-1.35%)
Jun 20, 2016
1.520
1.520
1.480
1.480
45,797
-0.04(-2.63%)
Jun 17, 2016
1.520
1.590
1.520
1.520
26,899
-0.04(-2.56%)
Jun 16, 2016
1.580
1.590
1.510
1.560
11,878
-0.02(-1.27%)
Jun 15, 2016
1.550
1.700
1.550
1.580
18,999
+0.04(+2.60%)
Jun 14, 2016
1.600
1.600
1.540
1.540
10,469
-0.08(-4.94%)
Jun 13, 2016
1.640
1.640
1.600
1.620
15,633
-0.04(-2.41%)
Jun 10, 2016
1.650
1.700
1.570
1.660
16,525
-0.01(-0.60%)
Jun 09, 2016
1.730
1.730
1.660
1.670
10,920
-0.03(-1.76%)
Jun 08, 2016
1.710
1.740
1.660
1.700
31,068
-0.02(-1.16%)
Jun 07, 2016
1.670
1.740
1.650
1.720
20,606
+0.06(+3.61%)
Jun 06, 2016
1.600
1.690
1.580
1.660
31,733
+0.08(+5.06%)
Jun 03, 2016
1.590
1.630
1.500
1.580
5,040
+0.01(+0.64%)
Jun 02, 2016
1.570
1.610
1.560
1.570
12,473
+0.01(+0.64%)
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.