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
Adtran Holdings Inc
(NQ:
ADTN
)
5.160
-0.170 (-3.19%)
Streaming Delayed Price
Updated: 11:58 AM EDT, May 23, 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 29, 2020
10.12
10.47
9.825
10.44
481,161
+0.24(+2.33%)
May 28, 2020
10.53
10.64
10.12
10.20
304,614
-0.22(-2.11%)
May 27, 2020
10.39
10.43
10.03
10.42
357,730
+0.22(+2.15%)
May 26, 2020
10.66
10.73
10.13
10.20
315,192
-0.05(-0.54%)
May 22, 2020
9.972
10.26
9.899
10.26
233,810
+0.24(+2.38%)
May 21, 2020
10.07
10.30
9.990
10.02
289,470
-0.06(-0.64%)
May 20, 2020
10.12
10.18
9.890
10.08
307,351
+0.09(+0.92%)
May 19, 2020
9.918
10.27
9.845
9.990
336,633
+0.01(+0.09%)
May 18, 2020
9.963
10.03
9.613
9.981
442,843
+0.54(+5.67%)
May 15, 2020
9.382
9.672
9.282
9.445
404,642
+0.10(+1.07%)
May 14, 2020
9.218
9.482
9.055
9.345
316,242
+0.01(+0.10%)
May 13, 2020
9.899
10.09
9.050
9.336
457,543
-0.71(-7.05%)
May 12, 2020
9.872
10.35
9.645
10.04
414,696
+0.35(+3.66%)
May 11, 2020
10.22
10.24
9.627
9.691
621,225
-0.65(-6.28%)
May 08, 2020
10.90
10.90
10.11
10.34
873,147
-0.24(-2.27%)
May 07, 2020
9.255
10.83
9.255
10.58
1,254,850
+1.25(+13.44%)
May 06, 2020
9.164
9.554
8.991
9.327
451,491
+0.18(+1.99%)
May 05, 2020
9.073
9.445
9.046
9.146
256,076
+0.06(+0.70%)
May 04, 2020
8.900
9.127
8.764
9.082
445,117
+0.02(+0.20%)
May 01, 2020
9.082
9.182
8.728
9.064
337,697
-0.27(-2.92%)
Apr 30, 2020
9.554
9.563
9.173
9.336
320,098
-0.35(-3.66%)
Apr 29, 2020
9.373
9.818
9.264
9.691
464,254
+0.55(+6.06%)
Apr 28, 2020
9.291
9.327
8.928
9.137
296,457
+0.06(+0.70%)
Apr 27, 2020
8.710
9.300
8.710
9.073
307,054
+0.38(+4.39%)
Apr 24, 2020
8.455
8.737
8.446
8.692
299,270
+0.26(+3.12%)
Apr 23, 2020
8.056
8.682
8.056
8.428
279,140
+0.40(+4.98%)
Apr 22, 2020
8.056
8.437
7.865
8.029
374,175
+0.15(+1.96%)
Apr 21, 2020
8.555
8.691
7.847
7.874
284,870
-0.93(-10.53%)
Apr 20, 2020
8.455
8.883
8.056
8.801
681,993
+0.18(+2.11%)
Apr 17, 2020
8.682
9.182
8.419
8.619
806,312
+1.09(+14.48%)
Apr 16, 2020
7.465
7.656
7.275
7.529
325,566
+0.04(+0.48%)
Apr 15, 2020
7.574
7.656
7.384
7.493
278,294
-0.35(-4.40%)
Apr 14, 2020
8.274
8.328
7.720
7.838
462,272
-0.29(-3.58%)
Apr 13, 2020
8.383
8.478
7.965
8.128
304,958
-0.26(-3.14%)
Apr 09, 2020
8.519
8.610
7.765
8.392
466,963
+0.03(+0.33%)
Apr 08, 2020
8.010
8.419
7.920
8.365
481,418
+0.41(+5.14%)
Apr 07, 2020
8.083
8.474
7.729
7.956
544,006
+0.03(+0.34%)
Apr 06, 2020
7.856
8.001
7.402
7.929
387,609
+0.43(+5.69%)
Apr 03, 2020
7.184
7.584
7.129
7.502
560,774
+0.28(+3.90%)
Apr 02, 2020
6.975
7.361
6.802
7.220
351,201
+0.25(+3.52%)
Apr 01, 2020
6.866
7.129
6.857
6.975
706,774
+0.00(+0.00%)
Mar 31, 2020
7.293
7.511
6.466
6.975
615,531
-0.32(-4.36%)
Mar 30, 2020
7.438
7.493
6.902
7.293
452,161
-0.02(-0.25%)
Mar 27, 2020
6.993
7.393
6.484
7.311
648,199
+0.25(+3.47%)
Mar 26, 2020
6.012
7.148
5.731
7.066
531,697
+1.43(+25.48%)
Mar 25, 2020
5.767
6.312
5.585
5.631
531,090
-0.14(-2.36%)
Mar 24, 2020
5.286
5.794
5.222
5.767
350,508
+0.71(+14.00%)
Mar 23, 2020
5.259
5.268
4.874
5.059
337,233
-0.21(-3.97%)
Mar 20, 2020
5.685
5.927
5.068
5.268
600,413
-0.36(-6.45%)
Mar 19, 2020
4.723
5.940
4.723
5.631
765,213
+0.95(+20.39%)
Mar 18, 2020
4.523
4.732
4.359
4.677
466,510
+0.03(+0.59%)
Mar 17, 2020
5.486
5.558
4.632
4.650
1,269,523
-0.71(-13.22%)
Mar 16, 2020
5.249
5.667
5.222
5.358
490,420
-0.45(-7.67%)
Mar 13, 2020
6.040
6.058
5.440
5.803
390,108
+0.10(+1.67%)
Mar 12, 2020
5.704
6.076
5.531
5.708
406,167
-0.50(-8.11%)
Mar 11, 2020
6.466
6.521
6.058
6.212
496,226
-0.45(-6.81%)
Mar 10, 2020
6.684
6.748
6.321
6.666
466,368
+0.25(+3.82%)
Mar 09, 2020
6.675
6.712
6.267
6.421
231,387
-0.73(-10.17%)
Mar 06, 2020
7.129
7.475
7.002
7.148
287,489
-0.18(-2.48%)
Mar 05, 2020
7.393
7.447
7.193
7.329
751,172
-0.25(-3.35%)
Mar 04, 2020
7.438
7.584
7.247
7.584
200,476
+0.25(+3.34%)
Mar 03, 2020
7.366
7.556
7.129
7.338
358,320
-0.05(-0.74%)
Mar 02, 2020
7.338
7.411
7.175
7.393
359,436
+0.09(+1.18%)
Feb 28, 2020
7.050
7.411
6.948
7.307
642,253
+0.01(+0.19%)
Feb 27, 2020
7.547
7.665
7.293
7.293
338,107
-0.43(-5.53%)
Feb 26, 2020
7.883
7.938
7.647
7.720
236,416
-0.12(-1.51%)
Feb 25, 2020
8.237
8.296
7.747
7.838
863,526
-0.42(-5.06%)
Feb 24, 2020
8.174
8.383
8.083
8.256
250,789
-0.25(-2.88%)
Feb 21, 2020
8.301
8.537
8.192
8.501
388,347
+0.17(+2.07%)
Feb 20, 2020
8.228
8.501
8.192
8.328
337,304
+0.51(+6.50%)
Feb 19, 2020
7.774
7.929
7.729
7.820
252,709
+0.09(+1.18%)
Feb 18, 2020
8.034
8.133
7.621
7.729
307,363
-0.38(-4.66%)
Feb 14, 2020
8.106
8.178
7.891
8.106
202,513
-0.03(-0.39%)
Feb 13, 2020
8.106
8.223
8.016
8.138
244,435
-0.06(-0.71%)
Feb 12, 2020
8.097
8.439
7.980
8.196
404,074
+0.21(+2.59%)
Feb 11, 2020
7.783
8.079
7.756
7.989
419,721
+0.25(+3.25%)
Feb 10, 2020
7.711
7.841
7.549
7.738
338,549
-0.02(-0.23%)
Feb 07, 2020
8.574
8.632
7.594
7.756
657,613
-0.88(-10.20%)
Feb 06, 2020
9.257
9.751
8.565
8.637
462,767
-0.29(-3.22%)
Feb 05, 2020
8.672
8.933
8.628
8.924
272,534
+0.31(+3.65%)
Feb 04, 2020
8.466
8.708
8.466
8.610
174,194
+0.26(+3.12%)
Feb 03, 2020
8.196
8.358
8.178
8.349
254,615
+0.22(+2.65%)
Jan 31, 2020
8.403
8.412
8.115
8.133
255,034
-0.32(-3.83%)
Jan 30, 2020
8.430
8.520
8.367
8.457
245,687
-0.05(-0.63%)
Jan 29, 2020
8.655
8.762
8.484
8.511
234,303
-0.16(-1.87%)
Jan 28, 2020
8.628
8.816
8.628
8.672
179,444
+0.07(+0.78%)
Jan 27, 2020
8.744
8.744
8.596
8.605
424,471
-0.28(-3.19%)
Jan 24, 2020
9.041
9.077
8.861
8.888
195,615
-0.15(-1.69%)
Jan 23, 2020
9.122
9.122
8.956
9.041
398,345
-0.10(-1.08%)
Jan 22, 2020
9.266
9.320
9.050
9.140
159,128
-0.09(-0.97%)
Jan 21, 2020
9.212
9.329
9.131
9.230
239,253
-0.03(-0.29%)
Jan 17, 2020
9.275
9.275
9.158
9.257
184,821
+0.05(+0.59%)
Jan 16, 2020
9.194
9.355
9.176
9.203
160,502
+0.11(+1.19%)
Jan 15, 2020
8.924
9.149
8.924
9.095
140,035
+0.16(+1.81%)
Jan 14, 2020
8.942
8.978
8.861
8.933
184,618
-0.07(-0.80%)
Jan 13, 2020
8.816
9.005
8.753
9.005
145,259
+0.20(+2.24%)
Jan 10, 2020
8.789
8.915
8.753
8.807
135,306
+0.01(+0.15%)
Jan 09, 2020
8.906
8.933
8.717
8.794
274,613
-0.13(-1.46%)
Jan 08, 2020
8.852
8.987
8.812
8.924
153,900
+0.04(+0.40%)
Jan 07, 2020
8.960
8.987
8.735
8.888
227,657
-0.08(-0.90%)
Jan 06, 2020
8.870
8.987
8.830
8.969
139,364
+0.02(+0.20%)
Jan 03, 2020
8.870
8.960
8.747
8.951
252,697
-0.04(-0.50%)
Jan 02, 2020
8.978
9.091
8.906
8.996
195,623
+0.11(+1.21%)
Dec 31, 2019
8.771
8.960
8.744
8.888
459,550
+0.05(+0.61%)
Dec 30, 2019
8.798
8.924
8.672
8.834
171,364
+0.08(+0.87%)
Dec 27, 2019
8.843
8.843
8.717
8.758
183,263
-0.05(-0.56%)
Dec 26, 2019
8.708
8.825
8.632
8.807
168,214
+0.08(+0.93%)
Dec 24, 2019
8.655
8.843
8.601
8.726
130,187
+0.08(+0.94%)
Dec 23, 2019
8.484
8.735
8.412
8.646
181,883
+0.16(+1.91%)
Dec 20, 2019
8.511
8.551
8.394
8.484
954,597
-0.04(-0.47%)
Dec 19, 2019
8.565
8.583
8.466
8.524
366,794
-0.07(-0.78%)
Dec 18, 2019
8.502
8.681
8.439
8.592
186,397
+0.12(+1.38%)
Dec 17, 2019
8.502
8.511
8.367
8.475
281,400
-0.01(-0.16%)
Dec 16, 2019
8.511
8.753
8.394
8.488
212,710
+0.07(+0.80%)
Dec 13, 2019
8.475
8.538
8.277
8.421
263,824
-0.06(-0.74%)
Dec 12, 2019
8.421
8.610
8.394
8.484
252,130
+0.12(+1.40%)
Dec 11, 2019
8.214
8.385
8.196
8.367
148,182
+0.14(+1.75%)
Dec 10, 2019
8.196
8.259
8.111
8.223
276,601
+0.02(+0.22%)
Dec 09, 2019
7.945
8.295
7.945
8.205
305,594
+0.24(+3.05%)
Dec 06, 2019
8.025
8.079
7.864
7.963
456,323
-0.04(-0.56%)
Dec 05, 2019
8.025
8.052
7.918
8.007
312,937
-0.02(-0.22%)
Dec 04, 2019
8.160
8.259
7.998
8.025
258,621
-0.10(-1.22%)
Dec 03, 2019
8.043
8.187
7.989
8.124
211,213
-0.04(-0.44%)
Dec 02, 2019
8.295
8.376
7.998
8.160
337,165
-0.10(-1.20%)
Nov 29, 2019
8.277
8.349
8.205
8.259
123,845
-0.03(-0.33%)
Nov 27, 2019
8.286
8.439
8.250
8.286
182,262
-0.01(-0.11%)
Nov 26, 2019
8.322
8.520
8.216
8.295
368,440
-0.03(-0.32%)
Nov 25, 2019
7.873
8.394
7.810
8.322
417,356
+0.41(+5.23%)
Nov 22, 2019
7.828
7.971
7.774
7.909
167,685
+0.13(+1.73%)
Nov 21, 2019
7.980
7.980
7.747
7.774
260,476
-0.20(-2.48%)
Nov 20, 2019
8.079
8.160
7.945
7.971
246,335
-0.18(-2.15%)
Nov 19, 2019
8.214
8.322
8.034
8.147
241,919
-0.01(-0.17%)
Nov 18, 2019
8.340
8.349
8.093
8.160
240,386
-0.22(-2.58%)
Nov 15, 2019
8.376
8.439
8.295
8.376
206,297
+0.06(+0.76%)
Nov 14, 2019
8.331
8.412
8.277
8.313
194,003
-0.11(-1.28%)
Nov 13, 2019
8.547
8.601
8.403
8.421
197,496
-0.23(-2.70%)
Nov 12, 2019
8.592
8.681
8.494
8.655
314,888
+0.06(+0.73%)
Nov 11, 2019
8.459
8.699
8.356
8.592
291,135
+0.02(+0.21%)
Nov 08, 2019
8.387
8.646
8.316
8.574
339,854
+0.18(+2.12%)
Nov 07, 2019
8.174
8.485
8.040
8.396
432,305
+0.28(+3.40%)
Nov 06, 2019
8.361
8.396
8.120
8.120
301,993
-0.31(-3.70%)
Nov 05, 2019
8.476
8.646
8.379
8.432
246,461
-0.06(-0.73%)
Nov 04, 2019
8.298
8.588
8.200
8.494
345,262
+0.32(+3.92%)
Nov 01, 2019
7.746
8.325
7.572
8.174
489,115
+0.33(+4.20%)
Oct 31, 2019
8.646
8.672
7.755
7.844
621,273
-0.69(-8.04%)
Oct 30, 2019
8.539
8.628
8.441
8.530
253,729
-0.01(-0.10%)
Oct 29, 2019
8.379
8.583
8.325
8.539
222,613
+0.14(+1.70%)
Oct 28, 2019
8.396
8.574
8.379
8.396
163,009
+0.05(+0.64%)
Oct 25, 2019
8.094
8.468
7.987
8.343
293,918
+0.25(+3.08%)
Oct 24, 2019
8.334
8.387
8.049
8.094
230,880
-0.22(-2.68%)
Oct 23, 2019
8.334
8.379
8.240
8.316
271,331
-0.01(-0.11%)
Oct 22, 2019
8.379
8.468
8.281
8.325
294,898
-0.05(-0.64%)
Oct 21, 2019
8.628
8.761
8.352
8.379
310,061
-0.20(-2.28%)
Oct 18, 2019
8.708
8.770
8.539
8.574
257,866
-0.16(-1.83%)
Oct 17, 2019
8.583
8.850
8.583
8.735
246,553
+0.18(+2.13%)
Oct 16, 2019
8.263
8.663
8.263
8.552
283,901
+0.31(+3.73%)
Oct 15, 2019
8.111
8.272
8.085
8.245
387,799
+0.16(+2.04%)
Oct 14, 2019
8.031
8.218
7.978
8.080
402,134
+0.03(+0.39%)
Oct 11, 2019
7.844
8.263
7.844
8.049
519,552
+0.20(+2.61%)
Oct 10, 2019
7.684
8.218
7.203
7.844
1,894,148
-1.87(-19.25%)
Oct 09, 2019
9.901
9.928
9.598
9.714
313,083
-0.12(-1.27%)
Oct 08, 2019
10.02
10.10
9.794
9.839
424,226
-0.22(-2.21%)
Oct 07, 2019
10.15
10.32
10.03
10.06
452,586
-0.17(-1.65%)
Oct 04, 2019
10.05
10.25
9.977
10.23
203,845
+0.18(+1.77%)
Oct 03, 2019
9.990
10.12
9.803
10.05
239,961
-0.01(-0.09%)
Oct 02, 2019
9.812
10.24
9.661
10.06
369,225
+0.20(+2.08%)
Oct 01, 2019
10.16
10.27
9.803
9.857
209,404
-0.24(-2.42%)
Sep 30, 2019
10.12
10.17
10.01
10.10
325,514
+0.04(+0.40%)
Sep 27, 2019
10.03
10.21
9.972
10.06
196,095
+0.02(+0.18%)
Sep 26, 2019
10.33
10.33
9.972
10.04
158,004
-0.37(-3.59%)
Sep 25, 2019
10.16
10.44
10.07
10.42
332,398
+0.26(+2.54%)
Sep 24, 2019
10.24
10.42
10.11
10.16
363,773
-0.12(-1.21%)
Sep 23, 2019
10.19
10.33
9.972
10.28
161,199
+0.07(+0.70%)
Sep 20, 2019
10.19
10.38
10.14
10.21
482,714
+0.04(+0.44%)
Sep 19, 2019
10.19
10.35
10.13
10.17
161,559
+0.01(+0.09%)
Sep 18, 2019
10.28
10.35
10.10
10.16
211,659
-0.15(-1.47%)
Sep 17, 2019
10.27
10.35
10.13
10.31
219,201
+0.01(+0.09%)
Sep 16, 2019
10.04
10.38
9.928
10.30
223,351
+0.20(+2.03%)
Sep 13, 2019
10.06
10.26
9.937
10.10
306,048
+0.11(+1.07%)
Sep 12, 2019
10.26
10.28
9.910
9.990
298,605
-0.28(-2.77%)
Sep 11, 2019
9.999
10.29
9.941
10.28
488,349
+0.31(+3.13%)
Sep 10, 2019
9.581
10.07
9.573
9.963
458,459
+0.37(+3.90%)
Sep 09, 2019
9.545
9.687
9.478
9.589
280,158
+0.08(+0.84%)
Sep 06, 2019
9.474
9.572
9.411
9.509
154,989
+0.04(+0.47%)
Sep 05, 2019
9.118
9.500
9.118
9.465
434,541
+0.47(+5.25%)
Sep 04, 2019
9.055
9.180
8.931
8.993
376,901
-0.03(-0.30%)
Sep 03, 2019
9.118
9.198
8.913
9.020
263,678
-0.12(-1.36%)
Aug 30, 2019
9.376
9.394
9.113
9.144
360,070
-0.20(-2.19%)
Aug 29, 2019
9.180
9.402
9.153
9.349
190,177
+0.28(+3.04%)
Aug 28, 2019
8.939
9.171
8.833
9.073
196,433
+0.07(+0.79%)
Aug 27, 2019
9.207
9.260
8.931
9.002
255,188
-0.15(-1.65%)
Aug 26, 2019
9.224
9.275
8.966
9.153
564,332
+0.03(+0.29%)
Aug 23, 2019
9.491
9.491
9.055
9.126
403,085
-0.42(-4.38%)
Aug 22, 2019
9.696
9.857
9.545
9.545
163,402
-0.12(-1.29%)
Aug 21, 2019
9.687
9.741
9.536
9.670
246,920
+0.06(+0.65%)
Aug 20, 2019
9.839
9.876
9.478
9.607
231,680
-0.24(-2.44%)
Aug 19, 2019
9.687
9.892
9.687
9.848
211,840
+0.28(+2.88%)
Aug 16, 2019
9.527
9.670
9.500
9.572
184,639
+0.14(+1.51%)
Aug 15, 2019
9.696
9.732
9.394
9.429
312,261
-0.26(-2.67%)
Aug 14, 2019
9.803
9.839
9.678
9.687
263,563
-0.28(-2.77%)
Aug 13, 2019
9.767
10.11
9.759
9.963
200,746
+0.09(+0.90%)
Aug 12, 2019
9.759
9.901
9.670
9.874
271,224
+0.05(+0.54%)
Aug 09, 2019
9.981
9.999
9.732
9.821
156,674
-0.16(-1.61%)
Aug 08, 2019
9.954
10.07
9.874
9.981
374,337
+0.12(+1.17%)
Aug 07, 2019
9.750
9.892
9.358
9.865
208,401
+0.01(+0.09%)
Aug 06, 2019
9.625
9.874
9.518
9.857
301,015
+0.25(+2.60%)
Aug 05, 2019
9.420
9.670
9.349
9.607
322,987
+0.01(+0.09%)
Aug 02, 2019
9.634
9.634
9.402
9.598
237,650
-0.15(-1.55%)
Aug 01, 2019
9.883
10.12
9.652
9.750
380,167
-0.14(-1.44%)
Jul 31, 2019
10.05
10.27
9.857
9.892
416,219
-0.13(-1.33%)
Jul 30, 2019
9.964
10.11
9.867
10.03
406,843
-0.02(-0.18%)
Jul 29, 2019
10.04
10.23
10.01
10.04
347,395
-0.05(-0.52%)
Jul 26, 2019
9.831
10.11
9.787
10.10
389,665
+0.32(+3.25%)
Jul 25, 2019
9.893
10.01
9.743
9.778
373,058
-0.12(-1.25%)
Jul 24, 2019
9.955
10.01
9.805
9.902
472,884
-0.10(-0.97%)
Jul 23, 2019
10.15
10.23
9.895
9.999
465,834
-0.10(-0.96%)
Jul 22, 2019
10.17
10.36
10.06
10.10
782,911
-0.09(-0.87%)
Jul 19, 2019
10.69
10.80
9.964
10.18
1,340,054
-0.53(-4.95%)
Jul 18, 2019
14.10
14.49
10.48
10.71
3,559,519
-3.26(-23.33%)
Jul 17, 2019
13.88
14.02
13.77
13.97
333,798
+0.06(+0.44%)
Jul 16, 2019
13.98
14.07
13.87
13.91
220,993
-0.10(-0.69%)
Jul 15, 2019
13.89
14.06
13.75
14.01
285,074
+0.12(+0.89%)
Jul 12, 2019
13.82
14.06
13.76
13.89
315,853
+0.04(+0.25%)
Jul 11, 2019
13.81
13.95
13.66
13.85
209,793
+0.04(+0.32%)
Jul 10, 2019
13.77
14.03
13.77
13.81
198,518
+0.01(+0.06%)
Jul 09, 2019
13.36
13.81
13.36
13.80
269,252
+0.35(+2.63%)
Jul 08, 2019
13.50
13.55
13.33
13.44
165,745
-0.12(-0.91%)
Jul 05, 2019
13.47
13.59
13.23
13.57
172,983
-0.01(-0.07%)
Jul 03, 2019
13.40
13.61
13.29
13.58
218,380
+0.15(+1.12%)
Jul 02, 2019
13.47
13.58
13.31
13.43
305,997
-0.07(-0.52%)
Jul 01, 2019
13.66
13.66
13.33
13.50
365,583
+0.03(+0.20%)
Jun 28, 2019
13.36
13.60
13.25
13.47
670,536
+0.13(+0.99%)
Jun 27, 2019
13.60
13.79
13.29
13.34
292,553
-0.26(-1.88%)
Jun 26, 2019
13.68
13.91
13.57
13.59
309,762
-0.01(-0.07%)
Jun 25, 2019
13.78
13.97
13.57
13.60
428,519
-0.19(-1.41%)
Jun 24, 2019
14.19
14.19
13.79
13.80
260,539
-0.39(-2.74%)
Jun 21, 2019
14.53
14.53
14.16
14.19
743,217
-0.41(-2.78%)
Jun 20, 2019
14.76
14.95
14.47
14.59
190,169
+0.00(+0.00%)
Jun 19, 2019
14.77
14.82
14.44
14.59
267,335
-0.15(-1.02%)
Jun 18, 2019
14.66
15.01
14.65
14.74
223,673
+0.19(+1.34%)
Jun 17, 2019
14.30
14.72
14.30
14.55
229,381
+0.24(+1.67%)
Jun 14, 2019
14.42
14.45
14.15
14.31
192,115
-0.19(-1.28%)
Jun 13, 2019
14.28
14.60
14.25
14.50
443,877
+0.27(+1.86%)
Jun 12, 2019
14.36
14.43
14.14
14.23
121,387
-0.18(-1.23%)
Jun 11, 2019
14.57
14.64
14.37
14.41
375,988
-0.04(-0.31%)
Jun 10, 2019
14.64
14.72
14.38
14.45
164,729
-0.16(-1.09%)
Jun 07, 2019
14.57
14.76
14.49
14.61
432,571
+0.14(+0.98%)
Jun 06, 2019
14.28
14.50
13.93
14.47
652,902
+0.26(+1.80%)
Jun 05, 2019
14.44
14.48
14.11
14.21
238,998
-0.16(-1.11%)
Jun 04, 2019
14.12
14.50
14.07
14.37
600,583
+0.42(+2.97%)
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.