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
Chiasma Inc
(NQ:
CHMA
)
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 31, 2017
1.450
1.500
1.400
1.450
63,873
+0.00(+0.00%)
May 30, 2017
1.500
1.500
1.450
1.450
35,373
-0.05(-3.33%)
May 26, 2017
1.450
1.500
1.450
1.500
45,840
+0.00(+0.00%)
May 25, 2017
1.500
1.500
1.450
1.500
69,187
+0.00(+0.00%)
May 24, 2017
1.500
1.500
1.450
1.500
16,516
+0.00(+0.00%)
May 23, 2017
1.550
1.550
1.500
1.500
5,879
+0.00(+0.00%)
May 22, 2017
1.455
1.550
1.450
1.500
22,020
+0.05(+3.45%)
May 19, 2017
1.550
1.550
1.450
1.450
42,628
-0.06(-3.97%)
May 18, 2017
1.500
1.600
1.500
1.510
17,800
-0.04(-2.58%)
May 17, 2017
1.600
1.600
1.450
1.550
74,947
-0.05(-3.13%)
May 16, 2017
1.650
1.650
1.575
1.600
51,001
-0.05(-3.03%)
May 15, 2017
1.600
1.650
1.550
1.650
95,488
+0.05(+3.12%)
May 12, 2017
1.550
1.600
1.500
1.600
18,429
+0.00(+0.00%)
May 11, 2017
1.610
1.610
1.550
1.600
11,508
+0.00(+0.00%)
May 10, 2017
1.550
1.650
1.550
1.600
16,984
+0.00(+0.00%)
May 09, 2017
1.650
1.650
1.550
1.600
61,169
-0.05(-3.03%)
May 08, 2017
1.550
1.650
1.450
1.650
153,575
+0.15(+10.00%)
May 05, 2017
1.500
1.540
1.450
1.500
48,769
+0.00(+0.00%)
May 04, 2017
1.500
1.550
1.500
1.500
16,924
-0.05(-3.23%)
May 03, 2017
1.550
1.550
1.500
1.550
11,160
+0.00(+0.00%)
May 02, 2017
1.554
1.600
1.500
1.550
25,822
-0.02(-1.59%)
May 01, 2017
1.550
1.650
1.550
1.575
35,974
+0.02(+1.61%)
Apr 28, 2017
1.600
1.600
1.500
1.550
8,135
+0.00(+0.00%)
Apr 27, 2017
1.650
1.650
1.550
1.550
13,151
-0.10(-6.06%)
Apr 26, 2017
1.600
1.650
1.510
1.650
4,665
+0.05(+3.12%)
Apr 25, 2017
1.560
1.600
1.550
1.600
10,604
+0.00(+0.00%)
Apr 24, 2017
1.500
1.625
1.500
1.600
43,457
+0.15(+10.34%)
Apr 21, 2017
1.550
1.610
1.450
1.450
175,368
-0.10(-6.45%)
Apr 20, 2017
1.600
1.650
1.550
1.550
20,250
-0.02(-1.59%)
Apr 19, 2017
1.550
1.600
1.500
1.575
61,406
+0.07(+5.00%)
Apr 18, 2017
1.550
1.600
1.500
1.500
88,751
-0.05(-3.23%)
Apr 17, 2017
1.600
1.600
1.550
1.550
5,493
-0.05(-3.13%)
Apr 13, 2017
1.612
1.650
1.550
1.600
41,946
-0.05(-3.03%)
Apr 12, 2017
1.690
1.700
1.550
1.650
60,693
+0.10(+6.45%)
Apr 11, 2017
1.550
1.600
1.550
1.550
45,608
+0.00(+0.00%)
Apr 10, 2017
1.600
1.625
1.550
1.550
58,438
-0.07(-4.62%)
Apr 07, 2017
1.600
1.650
1.600
1.625
33,801
+0.02(+1.56%)
Apr 06, 2017
1.650
1.650
1.600
1.600
31,198
+0.00(+0.00%)
Apr 05, 2017
1.650
1.700
1.640
1.600
103,028
-0.05(-3.03%)
Apr 04, 2017
1.700
1.700
1.650
1.650
32,756
+0.00(+0.00%)
Apr 03, 2017
1.750
1.850
1.650
1.650
95,046
-0.05(-2.94%)
Mar 31, 2017
1.800
1.850
1.700
1.700
32,980
-0.10(-5.56%)
Mar 30, 2017
1.700
1.850
1.700
1.800
112,659
+0.15(+9.09%)
Mar 29, 2017
1.750
1.750
1.650
1.650
44,621
-0.10(-5.71%)
Mar 28, 2017
1.705
1.850
1.700
1.750
166,106
+0.00(+0.00%)
Mar 27, 2017
1.600
1.750
1.570
1.750
143,903
+0.15(+9.37%)
Mar 24, 2017
1.650
1.650
1.600
1.600
28,924
+0.00(+0.00%)
Mar 23, 2017
1.650
1.700
1.600
1.600
57,709
-0.05(-3.03%)
Mar 22, 2017
1.650
1.700
1.650
1.650
47,892
+0.00(+0.00%)
Mar 21, 2017
1.700
1.725
1.650
1.650
61,546
-0.05(-2.94%)
Mar 20, 2017
1.650
1.700
1.650
1.700
34,004
+0.05(+3.03%)
Mar 17, 2017
1.700
1.700
1.612
1.650
21,247
-0.05(-2.94%)
Mar 16, 2017
1.700
1.700
1.655
1.700
40,957
+0.05(+3.03%)
Mar 15, 2017
1.687
1.700
1.650
1.650
36,630
-0.05(-2.94%)
Mar 14, 2017
1.700
1.750
1.650
1.700
46,476
-0.05(-2.86%)
Mar 13, 2017
1.700
1.750
1.650
1.750
52,945
+0.05(+2.94%)
Mar 10, 2017
1.600
1.750
1.600
1.700
167,651
+0.07(+4.62%)
Mar 09, 2017
1.600
1.650
1.550
1.625
103,795
+0.07(+4.84%)
Mar 08, 2017
1.600
1.600
1.550
1.550
157,594
-0.05(-3.13%)
Mar 07, 2017
1.600
1.650
1.600
1.600
46,567
-0.05(-3.03%)
Mar 06, 2017
1.650
1.650
1.600
1.650
22,051
+0.00(+0.00%)
Mar 03, 2017
1.650
1.650
1.600
1.650
43,872
+0.05(+3.12%)
Mar 02, 2017
1.650
1.700
1.550
1.600
172,078
-0.05(-3.03%)
Mar 01, 2017
1.645
1.700
1.600
1.650
65,343
+0.05(+3.12%)
Feb 28, 2017
1.700
1.750
1.600
1.600
31,976
-0.05(-3.03%)
Feb 27, 2017
1.650
1.650
1.565
1.650
80,856
+0.05(+3.12%)
Feb 24, 2017
1.600
1.600
1.550
1.600
64,087
+0.00(+0.00%)
Feb 23, 2017
1.650
1.650
1.550
1.600
61,688
+0.00(+0.00%)
Feb 22, 2017
1.650
1.690
1.550
1.600
242,089
-0.10(-5.88%)
Feb 21, 2017
1.800
1.800
1.640
1.700
101,371
-0.10(-5.56%)
Feb 17, 2017
1.800
1.800
1.800
0
+0.20(+12.50%)
Feb 16, 2017
1.650
1.750
1.600
1.600
413,391
-0.05(-3.03%)
Feb 15, 2017
1.650
1.700
1.550
1.650
651,349
+0.00(+0.00%)
Feb 14, 2017
1.700
1.750
1.650
1.650
232,988
-0.05(-2.94%)
Feb 13, 2017
1.800
1.900
1.700
1.700
280,314
-0.15(-8.11%)
Feb 10, 2017
1.850
1.850
1.800
1.850
19,927
+0.05(+2.78%)
Feb 09, 2017
1.850
1.900
1.800
1.800
96,447
+0.00(+0.00%)
Feb 08, 2017
1.850
1.900
1.800
1.800
98,252
+0.00(+0.00%)
Feb 07, 2017
1.950
2.000
1.800
1.800
257,997
-0.10(-5.26%)
Feb 06, 2017
1.950
2.000
1.900
1.900
54,495
-0.05(-2.56%)
Feb 03, 2017
2.000
2.000
1.950
1.950
25,616
-0.05(-2.50%)
Feb 02, 2017
2.050
2.050
1.950
2.000
67,094
-0.05(-2.44%)
Feb 01, 2017
2.000
2.050
1.900
2.050
23,763
+0.05(+2.50%)
Jan 31, 2017
1.950
2.000
1.850
2.000
81,281
+0.10(+5.26%)
Jan 30, 2017
1.900
2.000
1.850
1.900
87,163
+0.05(+2.70%)
Jan 27, 2017
1.950
1.950
1.850
1.850
21,898
-0.10(-5.13%)
Jan 26, 2017
1.850
1.925
1.850
1.950
35,861
+0.10(+5.41%)
Jan 25, 2017
1.900
1.927
1.800
1.850
82,210
-0.05(-2.63%)
Jan 24, 2017
1.900
1.950
1.900
1.900
16,993
+0.00(+0.00%)
Jan 23, 2017
1.900
1.950
1.900
1.900
54,808
-0.05(-2.56%)
Jan 20, 2017
1.950
2.000
1.900
1.950
18,729
+0.00(+0.00%)
Jan 19, 2017
2.000
2.032
1.900
1.950
61,027
-0.05(-2.50%)
Jan 18, 2017
1.950
2.000
1.900
2.000
108,826
+0.05(+2.56%)
Jan 17, 2017
1.950
1.955
1.900
1.950
139,713
-0.05(-2.50%)
Jan 13, 2017
2.000
2.000
2.000
0
-0.05(-2.44%)
Jan 12, 2017
1.950
2.100
1.950
2.050
385,956
+0.10(+5.13%)
Jan 11, 2017
2.000
2.075
1.900
1.950
77,073
-0.10(-4.88%)
Jan 10, 2017
2.000
2.100
1.995
2.050
85,669
+0.05(+2.50%)
Jan 09, 2017
2.150
2.200
1.950
2.000
143,579
-0.10(-4.76%)
Jan 06, 2017
2.250
2.300
2.100
2.100
101,769
-0.15(-6.67%)
Jan 05, 2017
2.150
2.250
2.025
2.250
231,498
+0.15(+7.14%)
Jan 04, 2017
2.100
2.300
2.033
2.100
343,174
+0.10(+5.00%)
Jan 03, 2017
1.960
2.050
1.900
2.000
164,365
+0.05(+2.56%)
Dec 30, 2016
1.950
1.950
1.950
0
-0.05(-2.50%)
Dec 29, 2016
2.050
2.150
1.950
2.000
192,698
+0.00(+0.00%)
Dec 28, 2016
2.200
2.200
1.950
2.000
329,563
-0.20(-9.09%)
Dec 27, 2016
2.100
2.275
2.100
2.200
534,109
+0.05(+2.33%)
Dec 23, 2016
2.150
2.150
2.150
0
+0.10(+4.88%)
Dec 22, 2016
2.100
2.150
2.050
2.050
208,497
-0.05(-2.38%)
Dec 21, 2016
2.100
2.150
2.000
2.100
159,796
+0.00(+0.00%)
Dec 20, 2016
1.950
2.100
1.950
2.100
237,612
+0.15(+7.69%)
Dec 19, 2016
1.950
2.000
1.900
1.950
187,685
+0.05(+2.63%)
Dec 16, 2016
1.950
1.950
1.850
1.900
1,017,762
-0.05(-2.56%)
Dec 15, 2016
1.850
1.950
1.805
1.950
176,340
+0.10(+5.41%)
Dec 14, 2016
1.875
1.900
1.800
1.850
142,686
-0.05(-2.63%)
Dec 13, 2016
1.850
1.950
1.800
1.900
184,820
+0.05(+2.70%)
Dec 12, 2016
1.950
1.950
1.750
1.850
270,310
-0.05(-2.63%)
Dec 09, 2016
1.950
2.000
1.800
1.900
415,485
+0.00(+0.00%)
Dec 08, 2016
1.900
1.950
1.860
1.900
86,581
+0.00(+0.00%)
Dec 07, 2016
1.900
1.950
1.850
1.900
91,037
+0.00(+0.00%)
Dec 06, 2016
1.900
2.000
1.800
1.900
250,796
+0.00(+0.00%)
Dec 05, 2016
1.900
1.950
1.850
1.900
126,955
+0.05(+2.70%)
Dec 02, 2016
1.900
1.950
1.800
1.850
170,785
-0.05(-2.63%)
Dec 01, 2016
2.000
2.025
1.880
1.900
145,299
-0.05(-2.56%)
Nov 30, 2016
2.000
2.050
1.950
1.950
291,766
-0.10(-4.88%)
Nov 29, 2016
2.050
2.100
2.000
2.050
192,871
+0.05(+2.50%)
Nov 28, 2016
2.050
2.100
1.900
2.000
953,150
+0.00(+0.00%)
Nov 25, 2016
2.050
2.100
2.000
2.000
65,710
-0.05(-2.44%)
Nov 23, 2016
2.050
2.050
2.050
0
-0.05(-2.38%)
Nov 22, 2016
2.200
2.200
2.100
2.100
41,189
-0.10(-4.55%)
Nov 21, 2016
2.300
2.300
2.100
2.200
114,358
-0.05(-2.22%)
Nov 18, 2016
2.450
2.450
2.200
2.250
86,740
-0.20(-8.16%)
Nov 17, 2016
2.350
2.500
2.200
2.450
314,629
+0.25(+11.36%)
Nov 16, 2016
2.100
2.400
2.000
2.200
206,840
+0.10(+4.76%)
Nov 15, 2016
2.150
2.163
1.950
2.100
98,682
-0.10(-4.55%)
Nov 14, 2016
2.200
2.300
2.100
2.200
68,109
+0.05(+2.33%)
Nov 11, 2016
2.250
2.300
2.105
2.150
23,194
-0.05(-2.27%)
Nov 10, 2016
2.250
2.250
2.000
2.200
48,988
+0.05(+2.33%)
Nov 09, 2016
1.900
2.250
1.900
2.150
76,731
+0.25(+13.16%)
Nov 08, 2016
2.000
2.000
1.900
1.900
28,282
-0.05(-2.56%)
Nov 07, 2016
2.250
2.250
1.850
1.950
106,190
-0.20(-9.30%)
Nov 04, 2016
1.950
2.200
1.950
2.150
65,401
+0.15(+7.50%)
Nov 03, 2016
1.950
2.100
1.950
2.000
91,782
+0.05(+2.56%)
Nov 02, 2016
2.000
2.100
1.950
1.950
64,048
-0.15(-7.14%)
Nov 01, 2016
2.200
2.200
2.050
2.100
125,228
-0.15(-6.67%)
Oct 31, 2016
2.300
2.340
2.200
2.250
60,997
-0.02(-0.88%)
Oct 28, 2016
2.500
2.501
2.260
2.270
160,674
-0.25(-9.92%)
Oct 27, 2016
2.570
2.600
2.500
2.520
40,223
-0.06(-2.33%)
Oct 26, 2016
2.580
2.650
2.550
2.580
50,890
-0.02(-0.77%)
Oct 25, 2016
2.650
2.790
2.590
2.600
59,357
-0.05(-1.89%)
Oct 24, 2016
2.770
2.770
2.650
2.650
51,934
-0.09(-3.28%)
Oct 21, 2016
2.810
2.840
2.680
2.740
22,400
-0.07(-2.49%)
Oct 20, 2016
2.670
2.842
2.670
2.810
73,343
+0.14(+5.24%)
Oct 19, 2016
2.690
2.710
2.620
2.670
20,715
-0.03(-1.11%)
Oct 18, 2016
2.700
2.750
2.643
2.700
48,116
+0.08(+3.05%)
Oct 17, 2016
2.600
2.670
2.550
2.620
48,252
+0.04(+1.55%)
Oct 14, 2016
2.650
2.695
2.550
2.580
126,285
-0.04(-1.53%)
Oct 13, 2016
2.760
2.854
2.600
2.620
212,295
-0.23(-8.07%)
Oct 12, 2016
3.000
3.005
2.820
2.850
65,908
-0.15(-5.00%)
Oct 11, 2016
3.050
3.100
2.850
3.000
146,267
-0.08(-2.60%)
Oct 10, 2016
3.050
3.190
3.010
3.080
141,484
+0.03(+0.98%)
Oct 07, 2016
3.240
3.320
3.000
3.050
247,573
-0.16(-4.98%)
Oct 06, 2016
3.400
3.490
3.131
3.210
244,021
-0.18(-5.31%)
Oct 05, 2016
3.070
3.710
3.032
3.390
1,209,864
+0.32(+10.42%)
Oct 04, 2016
2.960
3.130
2.960
3.070
160,058
+0.10(+3.37%)
Oct 03, 2016
2.930
3.060
2.900
2.970
94,722
+0.03(+1.02%)
Sep 30, 2016
2.880
3.050
2.800
2.940
355,895
+0.06(+2.08%)
Sep 29, 2016
2.920
2.940
2.790
2.880
125,348
-0.08(-2.70%)
Sep 28, 2016
2.950
2.980
2.730
2.960
196,330
-0.02(-0.67%)
Sep 27, 2016
3.000
3.100
2.720
2.980
394,352
-0.07(-2.30%)
Sep 26, 2016
2.800
3.190
2.710
3.050
814,205
+0.21(+7.39%)
Sep 23, 2016
2.658
2.980
2.628
2.840
723,211
+0.16(+5.97%)
Sep 22, 2016
2.610
2.690
2.510
2.680
51,306
+0.08(+3.08%)
Sep 21, 2016
2.660
2.660
2.470
2.600
78,998
-0.05(-1.89%)
Sep 20, 2016
2.630
2.680
2.560
2.650
39,197
+0.03(+1.15%)
Sep 19, 2016
2.600
2.650
2.560
2.620
35,420
+0.05(+1.95%)
Sep 16, 2016
2.670
2.730
2.570
2.570
151,090
-0.14(-5.17%)
Sep 15, 2016
2.660
2.730
2.650
2.710
84,482
+0.03(+1.12%)
Sep 14, 2016
2.620
2.700
2.620
2.680
37,717
+0.05(+1.90%)
Sep 13, 2016
2.660
2.670
2.560
2.630
38,199
-0.06(-2.23%)
Sep 12, 2016
2.550
2.700
2.550
2.690
80,102
+0.14(+5.49%)
Sep 09, 2016
2.620
2.690
2.550
2.550
47,632
-0.10(-3.77%)
Sep 08, 2016
2.640
2.680
2.540
2.650
51,928
+0.03(+1.15%)
Sep 07, 2016
2.570
2.680
2.550
2.620
64,993
+0.07(+2.75%)
Sep 06, 2016
2.500
2.620
2.500
2.550
97,326
+0.04(+1.59%)
Sep 02, 2016
2.460
2.510
2.510
2.510
37,800
+0.05(+2.03%)
Sep 01, 2016
2.600
2.600
2.450
2.460
114,321
-0.01(-0.40%)
Aug 31, 2016
2.540
2.570
2.460
2.470
35,833
-0.07(-2.76%)
Aug 30, 2016
2.494
2.620
2.494
2.540
41,378
-0.02(-0.78%)
Aug 29, 2016
2.460
2.560
2.410
2.560
41,199
+0.10(+4.07%)
Aug 26, 2016
2.610
2.680
2.400
2.460
254,662
-0.17(-6.46%)
Aug 25, 2016
2.600
2.725
2.580
2.630
63,578
-0.01(-0.38%)
Aug 24, 2016
2.719
2.750
2.610
2.640
168,691
-0.09(-3.30%)
Aug 23, 2016
2.730
2.730
2.700
2.730
69,812
+0.00(+0.00%)
Aug 22, 2016
2.730
2.770
2.690
2.730
56,913
+0.02(+0.74%)
Aug 19, 2016
2.710
2.730
2.660
2.710
56,399
-0.02(-0.73%)
Aug 18, 2016
2.860
2.860
2.700
2.730
65,863
+0.00(+0.00%)
Aug 17, 2016
2.720
2.900
2.710
2.730
38,272
+0.02(+0.74%)
Aug 16, 2016
2.940
2.940
2.710
2.710
105,958
-0.23(-7.82%)
Aug 15, 2016
2.900
2.950
2.870
2.940
61,439
+0.03(+1.03%)
Aug 12, 2016
2.870
2.950
2.870
2.910
83,667
+0.05(+1.75%)
Aug 11, 2016
2.750
2.910
2.710
2.860
82,017
+0.05(+1.78%)
Aug 10, 2016
2.820
2.900
2.770
2.810
75,919
-0.03(-1.06%)
Aug 09, 2016
2.890
2.940
2.820
2.840
95,416
-0.05(-1.73%)
Aug 08, 2016
2.890
3.000
2.870
2.890
88,684
-0.04(-1.37%)
Aug 05, 2016
2.800
2.950
2.780
2.930
181,053
+0.14(+5.02%)
Aug 04, 2016
2.740
2.850
2.740
2.790
134,555
+0.07(+2.57%)
Aug 03, 2016
2.680
2.870
2.600
2.720
359,410
+0.02(+0.74%)
Aug 02, 2016
2.700
2.725
2.680
2.700
96,864
+0.00(+0.00%)
Aug 01, 2016
2.620
2.800
2.620
2.700
72,558
+0.05(+1.89%)
Jul 29, 2016
2.650
2.740
2.610
2.650
112,299
-0.01(-0.38%)
Jul 28, 2016
2.670
2.688
2.610
2.660
77,583
-0.01(-0.37%)
Jul 27, 2016
2.640
2.700
2.610
2.670
65,184
+0.06(+2.30%)
Jul 26, 2016
2.660
2.740
2.580
2.610
79,134
-0.05(-1.88%)
Jul 25, 2016
2.760
2.800
2.620
2.660
70,841
-0.08(-2.92%)
Jul 22, 2016
2.830
2.830
2.720
2.740
54,295
-0.10(-3.52%)
Jul 21, 2016
2.880
2.920
2.760
2.840
56,210
-0.03(-1.05%)
Jul 20, 2016
2.850
2.900
2.810
2.870
48,717
+0.03(+1.06%)
Jul 19, 2016
2.900
2.930
2.780
2.840
73,295
-0.03(-1.05%)
Jul 18, 2016
2.810
2.920
2.780
2.870
46,390
+0.06(+2.14%)
Jul 15, 2016
2.770
2.860
2.680
2.810
51,171
+0.02(+0.72%)
Jul 14, 2016
2.750
2.870
2.730
2.790
104,974
+0.04(+1.45%)
Jul 13, 2016
2.820
2.880
2.700
2.750
114,663
-0.04(-1.43%)
Jul 12, 2016
2.820
2.900
2.740
2.790
75,759
-0.03(-1.06%)
Jul 11, 2016
2.960
3.000
2.800
2.820
71,035
-0.16(-5.37%)
Jul 08, 2016
2.900
3.000
2.880
2.980
95,767
+0.10(+3.47%)
Jul 07, 2016
2.880
2.930
2.860
2.880
39,030
+0.04(+1.41%)
Jul 05, 2016
2.980
2.980
2.780
2.840
70,243
-0.16(-5.33%)
Jul 01, 2016
2.920
3.000
3.000
3.000
82,200
+0.11(+3.81%)
Jun 30, 2016
2.950
2.950
2.821
2.890
71,084
-0.02(-0.69%)
Jun 29, 2016
2.810
2.945
2.810
2.910
108,647
+0.12(+4.30%)
Jun 28, 2016
2.770
2.935
2.635
2.790
145,914
+0.03(+1.09%)
Jun 27, 2016
2.750
2.784
2.600
2.760
255,010
-0.01(-0.36%)
Jun 24, 2016
2.600
2.830
2.600
2.770
889,814
+0.03(+1.09%)
Jun 23, 2016
2.570
2.770
2.540
2.740
229,676
+0.19(+7.45%)
Jun 22, 2016
2.690
2.740
2.550
2.550
207,557
-0.10(-3.77%)
Jun 21, 2016
2.700
2.710
2.600
2.650
119,041
-0.05(-1.85%)
Jun 20, 2016
2.690
2.820
2.610
2.700
217,082
+0.03(+1.12%)
Jun 17, 2016
2.680
2.820
2.590
2.670
313,931
+0.00(+0.00%)
Jun 16, 2016
2.670
2.670
2.580
2.670
185,449
+0.00(+0.00%)
Jun 15, 2016
2.600
2.680
2.550
2.670
200,366
+0.10(+3.89%)
Jun 14, 2016
2.740
2.810
2.570
2.570
236,521
-0.23(-8.21%)
Jun 13, 2016
2.860
2.970
2.780
2.800
127,336
-0.11(-3.78%)
Jun 10, 2016
3.130
3.130
2.850
2.910
320,864
-0.23(-7.32%)
Jun 09, 2016
3.360
3.385
3.100
3.140
225,891
-0.21(-6.27%)
Jun 08, 2016
3.210
3.400
3.150
3.350
266,250
+0.09(+2.76%)
Jun 07, 2016
3.250
3.300
3.180
3.260
168,740
-0.01(-0.31%)
Jun 06, 2016
3.270
3.340
3.200
3.270
163,718
-0.02(-0.61%)
Jun 03, 2016
3.280
3.360
3.190
3.290
179,611
-0.03(-0.90%)
Jun 02, 2016
3.330
3.390
3.280
3.320
178,585
+0.01(+0.30%)
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.