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
General Finance Corp
(NQ:
GFN
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2015
5.850
5.920
5.190
5.490
233,102
-0.26(-4.52%)
May 28, 2015
5.820
5.920
5.610
5.750
148,565
-0.05(-0.86%)
May 27, 2015
6.150
6.160
5.800
5.800
51,745
-0.10(-1.69%)
May 26, 2015
6.000
6.170
5.840
5.900
63,066
-0.03(-0.51%)
May 22, 2015
6.370
5.930
5.930
5.930
82,100
-0.43(-6.76%)
May 21, 2015
6.330
6.410
6.250
6.360
31,090
+0.06(+0.95%)
May 20, 2015
6.370
6.488
6.260
6.300
31,825
-0.09(-1.41%)
May 19, 2015
6.400
6.439
6.250
6.390
68,490
+0.18(+2.90%)
May 18, 2015
6.470
6.510
6.140
6.210
86,542
-0.33(-5.05%)
May 15, 2015
6.700
6.860
6.310
6.540
45,497
-0.15(-2.24%)
May 14, 2015
6.670
6.890
6.640
6.690
28,072
-0.04(-0.59%)
May 13, 2015
6.780
6.985
6.570
6.730
10,144
+0.00(+0.00%)
May 12, 2015
6.680
6.890
6.511
6.730
45,208
-0.15(-2.18%)
May 11, 2015
7.010
7.050
7.010
6.880
92,991
-0.25(-3.51%)
May 08, 2015
7.490
7.490
7.130
7.130
15,150
-0.26(-3.52%)
May 07, 2015
7.410
7.440
7.265
7.390
46,755
+0.00(+0.00%)
May 06, 2015
7.500
7.520
7.100
7.390
54,449
-0.12(-1.60%)
May 05, 2015
7.550
7.710
7.500
7.510
17,579
-0.03(-0.40%)
May 04, 2015
7.610
7.760
7.500
7.540
18,576
-0.11(-1.44%)
May 01, 2015
7.750
7.850
7.500
7.650
18,019
-0.11(-1.42%)
Apr 30, 2015
7.800
7.850
7.640
7.760
22,172
-0.12(-1.52%)
Apr 29, 2015
7.780
8.140
7.780
7.880
21,763
+0.00(+0.00%)
Apr 28, 2015
8.000
8.110
7.820
7.880
32,604
-0.11(-1.38%)
Apr 27, 2015
8.010
8.154
7.980
7.990
33,280
+0.07(+0.88%)
Apr 24, 2015
7.910
8.050
7.910
7.920
10,497
+0.03(+0.38%)
Apr 23, 2015
7.750
8.027
7.750
7.890
45,973
+0.07(+0.90%)
Apr 22, 2015
7.750
7.870
7.750
7.820
20,712
+0.04(+0.51%)
Apr 21, 2015
7.840
7.980
7.770
7.780
10,056
+0.01(+0.13%)
Apr 20, 2015
7.940
7.940
7.755
7.770
15,931
-0.08(-1.02%)
Apr 17, 2015
7.730
7.950
7.730
7.850
22,850
+0.01(+0.13%)
Apr 16, 2015
7.850
8.200
7.820
7.840
15,948
-0.12(-1.51%)
Apr 15, 2015
7.640
8.294
7.640
7.960
19,311
+0.32(+4.19%)
Apr 14, 2015
7.740
7.745
7.510
7.640
21,414
-0.01(-0.13%)
Apr 13, 2015
7.620
7.950
7.620
7.650
23,498
-0.08(-1.03%)
Apr 10, 2015
7.920
8.310
7.710
7.730
44,784
-0.19(-2.40%)
Apr 09, 2015
8.240
8.320
7.920
7.920
27,144
-0.25(-3.06%)
Apr 08, 2015
8.160
8.272
7.950
8.170
7,137
-0.05(-0.61%)
Apr 07, 2015
8.270
8.340
8.010
8.220
23,055
-0.11(-1.32%)
Apr 06, 2015
8.140
8.340
8.020
8.330
20,350
+0.16(+1.96%)
Apr 02, 2015
8.550
8.170
8.170
8.170
24,300
-0.43(-5.00%)
Apr 01, 2015
8.140
8.700
7.970
8.600
45,937
+0.53(+6.57%)
Mar 31, 2015
8.270
8.280
7.610
8.070
467,729
-0.20(-2.42%)
Mar 30, 2015
8.240
8.339
8.200
8.270
22,554
+0.07(+0.85%)
Mar 27, 2015
8.170
8.200
8.090
8.200
9,232
+0.07(+0.86%)
Mar 26, 2015
8.160
8.220
8.000
8.130
31,335
-0.03(-0.37%)
Mar 25, 2015
8.470
8.489
8.160
8.160
31,448
-0.21(-2.51%)
Mar 24, 2015
8.610
8.830
8.320
8.370
50,337
-0.14(-1.65%)
Mar 23, 2015
8.280
8.630
8.226
8.510
32,751
+0.22(+2.65%)
Mar 20, 2015
8.300
8.440
8.260
8.290
41,034
+0.02(+0.24%)
Mar 19, 2015
8.370
8.450
8.250
8.270
17,330
-0.23(-2.71%)
Mar 18, 2015
8.340
8.600
8.310
8.500
13,888
+0.18(+2.16%)
Mar 17, 2015
8.340
8.390
8.310
8.320
13,964
-0.01(-0.12%)
Mar 16, 2015
8.270
8.430
8.250
8.330
14,967
+0.03(+0.36%)
Mar 13, 2015
8.170
8.400
8.170
8.300
11,029
+0.07(+0.85%)
Mar 12, 2015
8.720
8.910
8.150
8.230
58,100
+0.53(+6.88%)
Mar 11, 2015
7.690
7.840
7.550
7.700
84,193
+0.04(+0.52%)
Mar 10, 2015
7.990
7.990
7.650
7.660
78,844
-0.46(-5.67%)
Mar 09, 2015
8.490
8.610
8.070
8.120
35,226
-0.49(-5.69%)
Mar 06, 2015
8.910
9.030
8.570
8.610
15,708
-0.46(-5.07%)
Mar 05, 2015
8.670
9.240
8.670
9.070
28,525
+0.44(+5.10%)
Mar 04, 2015
8.850
8.990
8.560
8.630
19,602
-0.20(-2.27%)
Mar 03, 2015
8.800
8.940
8.620
8.830
26,193
-0.38(-4.13%)
Mar 02, 2015
9.250
9.260
8.840
9.210
28,032
-0.08(-0.86%)
Feb 27, 2015
8.660
9.450
8.500
9.290
100,239
+0.59(+6.78%)
Feb 26, 2015
8.720
8.822
8.610
8.700
8,570
-0.06(-0.68%)
Feb 25, 2015
8.540
8.897
8.540
8.760
8,956
-0.13(-1.46%)
Feb 24, 2015
8.600
8.970
8.510
8.890
16,183
+0.33(+3.86%)
Feb 23, 2015
8.780
8.780
8.500
8.560
17,571
-0.34(-3.82%)
Feb 20, 2015
9.040
9.040
8.720
8.900
15,241
-0.10(-1.11%)
Feb 19, 2015
9.080
9.200
8.730
9.000
11,929
-0.15(-1.64%)
Feb 18, 2015
9.190
9.200
9.060
9.150
4,763
-0.03(-0.33%)
Feb 17, 2015
9.250
9.250
9.150
9.180
18,146
-0.02(-0.22%)
Feb 13, 2015
9.020
9.200
9.200
9.200
39,600
+0.25(+2.79%)
Feb 12, 2015
8.660
9.040
8.454
8.950
58,810
+0.25(+2.87%)
Feb 11, 2015
9.000
9.020
8.630
8.700
16,102
-0.27(-3.01%)
Feb 10, 2015
9.450
9.450
8.890
8.970
39,409
-0.31(-3.34%)
Feb 09, 2015
8.710
9.340
8.400
9.280
101,206
+1.33(+16.73%)
Feb 06, 2015
8.000
8.065
7.840
7.950
19,121
-0.03(-0.38%)
Feb 05, 2015
7.900
8.150
7.771
7.980
28,239
+0.11(+1.40%)
Feb 04, 2015
7.810
8.000
7.810
7.870
25,585
-0.12(-1.50%)
Feb 03, 2015
7.670
8.000
7.600
7.990
30,479
+0.39(+5.13%)
Feb 02, 2015
7.450
7.630
7.450
7.600
19,776
+0.17(+2.29%)
Jan 30, 2015
7.630
7.640
7.350
7.430
35,777
-0.10(-1.33%)
Jan 29, 2015
7.637
7.710
7.300
7.530
62,542
-0.33(-4.20%)
Jan 28, 2015
8.000
8.130
7.710
7.860
41,187
-0.15(-1.87%)
Jan 27, 2015
8.210
8.210
8.010
8.010
7,917
-0.21(-2.55%)
Jan 26, 2015
8.140
8.290
8.040
8.220
14,356
+0.13(+1.61%)
Jan 23, 2015
8.260
8.290
7.920
8.090
37,133
-0.20(-2.41%)
Jan 22, 2015
8.420
8.420
8.170
8.290
22,108
-0.04(-0.48%)
Jan 21, 2015
8.350
8.550
8.060
8.330
21,993
-0.20(-2.34%)
Jan 20, 2015
8.790
8.790
8.470
8.530
22,162
-0.28(-3.18%)
Jan 16, 2015
8.760
8.860
8.760
8.810
11,696
+0.01(+0.11%)
Jan 15, 2015
8.520
8.890
8.490
8.800
31,662
+0.24(+2.80%)
Jan 14, 2015
8.390
8.650
8.390
8.560
27,291
+0.08(+0.94%)
Jan 13, 2015
8.230
8.760
7.920
8.480
51,648
+0.25(+3.04%)
Jan 12, 2015
9.200
9.200
8.230
8.230
33,865
-1.01(-10.93%)
Jan 09, 2015
9.120
9.290
9.120
9.240
12,945
-0.03(-0.32%)
Jan 08, 2015
9.320
9.380
8.850
9.270
36,760
+0.05(+0.54%)
Jan 07, 2015
9.360
9.480
9.190
9.220
33,673
-0.20(-2.12%)
Jan 06, 2015
9.650
9.650
9.251
9.420
24,256
-0.35(-3.58%)
Jan 05, 2015
9.800
9.840
9.610
9.770
33,051
-0.07(-0.71%)
Jan 02, 2015
9.840
9.850
9.480
9.840
55,704
-0.02(-0.20%)
Dec 31, 2014
9.400
9.860
9.860
9.860
416,100
+0.45(+4.78%)
Dec 30, 2014
9.390
9.430
8.820
9.410
51,672
-0.02(-0.21%)
Dec 29, 2014
9.450
9.528
9.350
9.430
5,863
-0.07(-0.74%)
Dec 26, 2014
9.500
9.640
9.400
9.500
24,233
+0.01(+0.11%)
Dec 24, 2014
9.440
9.490
9.490
9.490
12,800
+0.01(+0.11%)
Dec 23, 2014
9.550
9.590
9.300
9.480
46,091
-0.11(-1.15%)
Dec 22, 2014
9.410
9.740
9.260
9.590
50,853
+0.20(+2.13%)
Dec 19, 2014
8.740
9.520
8.740
9.390
70,364
+0.69(+7.93%)
Dec 18, 2014
8.480
8.700
8.290
8.700
32,128
+0.30(+3.57%)
Dec 17, 2014
8.180
8.540
8.180
8.400
24,452
+0.16(+1.94%)
Dec 16, 2014
8.140
8.460
8.110
8.240
17,772
+0.13(+1.60%)
Dec 15, 2014
8.210
8.510
8.110
8.110
29,785
-0.07(-0.86%)
Dec 12, 2014
8.230
8.280
8.150
8.180
21,568
-0.15(-1.80%)
Dec 11, 2014
8.190
8.400
8.150
8.330
10,862
+0.14(+1.71%)
Dec 10, 2014
8.150
8.340
8.150
8.190
18,161
+0.00(+0.00%)
Dec 09, 2014
8.150
8.345
8.100
8.190
54,864
+0.04(+0.49%)
Dec 08, 2014
8.370
8.492
8.150
8.150
34,942
-0.31(-3.66%)
Dec 05, 2014
8.210
8.530
8.210
8.460
10,468
+0.24(+2.92%)
Dec 04, 2014
8.150
8.320
8.050
8.220
28,677
+0.09(+1.11%)
Dec 03, 2014
8.580
8.580
8.000
8.130
264,904
-0.50(-5.79%)
Dec 02, 2014
8.540
8.740
8.500
8.630
19,565
+0.03(+0.35%)
Dec 01, 2014
9.160
9.160
8.600
8.600
33,549
-0.50(-5.49%)
Nov 28, 2014
9.310
9.310
9.100
9.100
10,180
-0.20(-2.15%)
Nov 26, 2014
9.280
9.300
9.300
9.300
7,200
+0.00(+0.00%)
Nov 25, 2014
9.380
9.390
9.280
9.300
16,534
-0.10(-1.06%)
Nov 24, 2014
9.410
9.490
9.310
9.400
17,302
+0.10(+1.08%)
Nov 21, 2014
9.400
9.540
9.300
9.300
17,755
+0.06(+0.65%)
Nov 20, 2014
9.270
9.410
9.130
9.240
13,976
-0.06(-0.70%)
Nov 19, 2014
9.500
9.860
9.280
9.305
41,295
-0.09(-0.91%)
Nov 18, 2014
9.470
9.500
9.310
9.390
58,939
+0.08(+0.86%)
Nov 17, 2014
9.310
9.440
9.200
9.310
13,998
+0.02(+0.22%)
Nov 14, 2014
9.750
9.800
9.280
9.290
27,395
-0.47(-4.82%)
Nov 13, 2014
10.00
10.00
9.760
9.760
10,147
-0.09(-0.91%)
Nov 12, 2014
9.320
9.850
9.320
9.850
14,719
+0.47(+5.01%)
Nov 11, 2014
9.170
9.459
9.150
9.380
33,362
+0.37(+4.11%)
Nov 10, 2014
8.700
9.010
8.700
9.010
50,035
+0.41(+4.77%)
Nov 07, 2014
8.700
8.700
8.370
8.600
12,507
-0.18(-2.05%)
Nov 06, 2014
8.730
8.900
8.530
8.780
22,388
+0.01(+0.11%)
Nov 05, 2014
8.750
8.930
8.680
8.770
10,885
+0.05(+0.57%)
Nov 04, 2014
8.790
8.790
8.690
8.720
14,547
-0.08(-0.91%)
Nov 03, 2014
8.630
8.880
8.501
8.800
22,694
+0.18(+2.09%)
Oct 31, 2014
8.700
8.820
8.490
8.620
19,488
+0.06(+0.70%)
Oct 30, 2014
8.440
8.600
8.150
8.560
43,330
+0.07(+0.82%)
Oct 29, 2014
8.330
8.620
8.221
8.490
14,680
+0.15(+1.80%)
Oct 28, 2014
8.140
8.375
8.040
8.340
24,257
+0.18(+2.21%)
Oct 27, 2014
8.400
8.370
8.110
8.160
17,958
-0.21(-2.51%)
Oct 24, 2014
8.360
8.400
8.280
8.370
13,230
+0.05(+0.60%)
Oct 23, 2014
8.500
8.500
8.280
8.320
16,970
-0.11(-1.30%)
Oct 22, 2014
8.600
8.620
8.400
8.430
16,838
-0.18(-2.09%)
Oct 21, 2014
8.350
8.679
8.350
8.610
18,455
+0.28(+3.36%)
Oct 20, 2014
8.680
8.716
8.300
8.330
32,419
-0.29(-3.36%)
Oct 17, 2014
8.910
8.910
8.580
8.620
32,849
-0.22(-2.49%)
Oct 16, 2014
8.570
8.939
8.520
8.840
36,552
-0.03(-0.34%)
Oct 15, 2014
8.600
8.920
8.350
8.870
99,459
+0.40(+4.72%)
Oct 14, 2014
8.470
8.600
8.280
8.470
71,760
+0.04(+0.47%)
Oct 13, 2014
8.460
8.500
8.110
8.430
38,157
-0.12(-1.40%)
Oct 10, 2014
8.340
8.600
8.340
8.550
26,668
+0.12(+1.42%)
Oct 09, 2014
8.500
8.590
8.400
8.430
18,758
-0.17(-1.98%)
Oct 08, 2014
8.430
8.600
8.400
8.600
32,136
+0.15(+1.78%)
Oct 07, 2014
8.450
8.640
8.310
8.450
9,492
-0.02(-0.24%)
Oct 06, 2014
8.500
8.750
8.470
8.470
10,785
+0.01(+0.12%)
Oct 03, 2014
8.710
8.962
8.450
8.460
25,498
-0.17(-1.97%)
Oct 02, 2014
8.610
8.820
8.520
8.630
17,698
+0.02(+0.23%)
Oct 01, 2014
8.920
8.920
8.570
8.610
39,669
-0.26(-2.93%)
Sep 30, 2014
8.360
8.900
8.250
8.870
150,740
+0.57(+6.87%)
Sep 29, 2014
8.270
8.350
8.250
8.300
24,968
-0.05(-0.60%)
Sep 26, 2014
8.310
8.430
8.310
8.350
9,317
+0.04(+0.48%)
Sep 25, 2014
8.380
8.390
8.300
8.310
14,448
-0.16(-1.89%)
Sep 24, 2014
8.410
8.540
8.370
8.470
10,298
+0.02(+0.24%)
Sep 23, 2014
8.450
8.530
8.400
8.450
34,678
+0.01(+0.12%)
Sep 22, 2014
8.700
8.760
8.130
8.440
86,331
-0.24(-2.76%)
Sep 19, 2014
9.000
9.000
8.680
8.680
44,126
-0.25(-2.80%)
Sep 18, 2014
8.850
9.000
8.770
8.930
29,684
+0.04(+0.45%)
Sep 17, 2014
8.810
9.090
8.810
8.890
14,374
+0.05(+0.57%)
Sep 16, 2014
8.800
8.940
8.800
8.840
26,495
+0.04(+0.45%)
Sep 15, 2014
8.810
8.820
8.670
8.800
40,983
-0.03(-0.34%)
Sep 12, 2014
8.830
8.970
8.800
8.830
16,876
+0.03(+0.34%)
Sep 11, 2014
9.000
9.000
8.800
8.800
40,232
-0.19(-2.11%)
Sep 10, 2014
8.960
9.100
8.890
8.990
16,250
+0.08(+0.90%)
Sep 09, 2014
8.870
9.052
8.810
8.910
24,186
+0.01(+0.11%)
Sep 08, 2014
8.650
9.150
8.650
8.900
36,554
-0.02(-0.22%)
Sep 05, 2014
8.760
9.270
8.660
8.920
22,952
+0.15(+1.71%)
Sep 04, 2014
8.710
8.873
8.650
8.770
13,580
+0.04(+0.46%)
Sep 03, 2014
8.910
9.000
8.710
8.730
23,317
-0.24(-2.68%)
Sep 02, 2014
8.820
9.026
8.780
8.970
14,060
+0.21(+2.40%)
Aug 29, 2014
8.730
8.760
8.760
8.760
14,500
+0.07(+0.81%)
Aug 28, 2014
8.650
9.000
8.650
8.690
24,893
-0.02(-0.23%)
Aug 27, 2014
8.830
8.890
8.650
8.710
7,654
-0.14(-1.58%)
Aug 26, 2014
8.650
8.900
8.650
8.850
18,757
+0.18(+2.08%)
Aug 25, 2014
8.670
8.819
8.410
8.670
15,558
-0.05(-0.57%)
Aug 22, 2014
8.570
8.730
8.470
8.720
16,190
+0.16(+1.87%)
Aug 21, 2014
8.500
8.640
8.500
8.560
13,074
+0.01(+0.12%)
Aug 20, 2014
8.830
8.830
8.450
8.550
24,649
-0.37(-4.15%)
Aug 19, 2014
8.980
8.990
8.790
8.920
9,791
-0.06(-0.67%)
Aug 18, 2014
9.000
9.000
8.828
8.980
16,083
+0.05(+0.56%)
Aug 15, 2014
9.120
9.120
8.845
8.930
15,477
-0.07(-0.78%)
Aug 14, 2014
9.020
9.300
8.900
9.000
16,557
+0.01(+0.11%)
Aug 13, 2014
8.710
9.000
8.970
8.990
31,759
+0.02(+0.22%)
Aug 12, 2014
8.930
9.000
8.660
8.970
7,529
-0.03(-0.33%)
Aug 11, 2014
8.870
9.000
8.810
9.000
23,253
+0.17(+1.93%)
Aug 08, 2014
8.770
8.905
8.680
8.830
25,380
+0.04(+0.46%)
Aug 07, 2014
8.710
8.950
8.430
8.790
29,507
+0.05(+0.57%)
Aug 06, 2014
8.690
8.908
8.550
8.740
20,947
-0.03(-0.34%)
Aug 05, 2014
8.730
8.930
8.650
8.770
12,284
-0.03(-0.34%)
Aug 04, 2014
8.810
8.850
8.290
8.800
36,564
-0.04(-0.45%)
Aug 01, 2014
8.910
9.040
8.800
8.840
33,820
-0.07(-0.79%)
Jul 31, 2014
9.080
9.140
8.900
8.910
39,063
-0.26(-2.84%)
Jul 30, 2014
9.180
9.240
9.000
9.170
36,721
+0.06(+0.66%)
Jul 29, 2014
9.240
9.300
9.030
9.110
12,169
-0.16(-1.73%)
Jul 28, 2014
9.210
9.350
9.024
9.270
18,703
+0.06(+0.65%)
Jul 25, 2014
9.300
9.320
9.090
9.210
42,708
-0.12(-1.29%)
Jul 24, 2014
9.380
9.485
9.260
9.330
10,947
-0.01(-0.11%)
Jul 23, 2014
9.480
9.540
9.100
9.340
59,581
-0.04(-0.43%)
Jul 22, 2014
9.250
9.679
9.210
9.380
48,955
+0.15(+1.63%)
Jul 21, 2014
9.370
9.370
9.060
9.230
34,669
-0.16(-1.70%)
Jul 18, 2014
9.260
9.470
9.210
9.390
37,907
+0.08(+0.86%)
Jul 17, 2014
9.280
9.400
9.250
9.310
48,143
-0.05(-0.53%)
Jul 16, 2014
9.360
9.400
9.280
9.360
33,438
+0.01(+0.11%)
Jul 15, 2014
9.400
9.490
9.250
9.350
52,982
-0.05(-0.53%)
Jul 14, 2014
9.340
9.570
9.340
9.400
52,058
+0.11(+1.18%)
Jul 11, 2014
9.380
9.450
9.280
9.290
28,971
-0.14(-1.48%)
Jul 10, 2014
9.650
9.690
9.390
9.430
18,151
-0.34(-3.48%)
Jul 09, 2014
9.800
9.920
9.670
9.770
28,313
-0.01(-0.10%)
Jul 08, 2014
9.780
9.890
9.610
9.780
49,717
+0.04(+0.41%)
Jul 07, 2014
9.760
10.00
9.600
9.740
65,662
-0.04(-0.41%)
Jul 03, 2014
9.800
9.780
9.780
9.780
10,700
-0.03(-0.31%)
Jul 02, 2014
9.750
9.940
9.680
9.810
85,883
+0.05(+0.51%)
Jul 01, 2014
9.500
9.790
9.254
9.760
76,505
+0.26(+2.74%)
Jun 30, 2014
9.160
9.620
9.160
9.500
85,311
+0.33(+3.60%)
Jun 27, 2014
9.180
9.530
8.910
9.170
1,240,427
-0.03(-0.33%)
Jun 26, 2014
9.270
9.500
8.740
9.200
115,806
-0.15(-1.60%)
Jun 25, 2014
9.400
9.630
9.240
9.350
29,954
-0.05(-0.53%)
Jun 24, 2014
9.340
9.650
9.300
9.400
53,238
-0.05(-0.53%)
Jun 23, 2014
9.400
9.670
9.320
9.450
45,856
+0.05(+0.53%)
Jun 20, 2014
9.130
9.490
9.110
9.400
270,455
+0.15(+1.62%)
Jun 19, 2014
9.250
9.290
8.900
9.250
20,149
-0.06(-0.64%)
Jun 18, 2014
9.250
9.310
8.935
9.310
24,209
+0.06(+0.65%)
Jun 17, 2014
9.320
9.320
9.120
9.250
17,096
-0.07(-0.75%)
Jun 16, 2014
8.980
9.490
8.980
9.320
65,035
+0.25(+2.76%)
Jun 13, 2014
9.250
9.250
8.760
9.070
73,190
-0.29(-3.10%)
Jun 12, 2014
9.530
9.580
8.730
9.360
39,296
-0.23(-2.40%)
Jun 11, 2014
9.590
9.600
9.310
9.590
15,171
-0.03(-0.31%)
Jun 10, 2014
9.780
9.890
9.430
9.620
40,060
+0.13(+1.37%)
Jun 06, 2014
9.400
9.500
9.320
9.490
23,114
+0.23(+2.48%)
Jun 05, 2014
9.250
9.300
9.220
9.260
34,498
+0.04(+0.43%)
Jun 04, 2014
9.220
9.250
9.050
9.220
17,064
+0.00(+0.00%)
Jun 03, 2014
9.240
9.290
8.600
9.220
240,598
+0.12(+1.32%)
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.