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
Aware Inc
(NQ:
AWRE
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 13, 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
4.800
4.900
4.750
4.800
17,455
+0.00(+0.00%)
May 30, 2017
4.750
4.900
4.750
4.800
12,275
+0.00(+0.00%)
May 26, 2017
4.750
4.800
4.700
4.800
13,413
+0.00(+0.00%)
May 25, 2017
4.744
4.800
4.700
4.800
12,011
+0.15(+3.23%)
May 24, 2017
4.600
4.750
4.550
4.650
99,154
+0.00(+0.00%)
May 23, 2017
4.700
4.824
4.550
4.650
39,190
-0.05(-1.06%)
May 22, 2017
4.700
4.800
4.700
4.700
25,726
-0.05(-1.05%)
May 19, 2017
4.700
4.750
4.700
4.750
19,386
+0.10(+2.15%)
May 18, 2017
4.650
4.800
4.650
4.650
21,125
+0.05(+1.09%)
May 17, 2017
4.650
4.850
4.600
4.600
27,637
-0.15(-3.16%)
May 16, 2017
4.689
4.850
4.608
4.750
48,641
+0.05(+1.06%)
May 15, 2017
4.700
4.800
4.600
4.700
103,007
+0.00(+0.00%)
May 12, 2017
4.700
4.750
4.700
4.700
20,082
+0.05(+1.08%)
May 11, 2017
4.700
4.750
4.500
4.650
61,653
-0.05(-1.06%)
May 10, 2017
4.750
4.750
4.700
4.700
16,178
+0.00(+0.00%)
May 09, 2017
4.800
4.800
4.700
4.700
21,965
-0.05(-1.05%)
May 08, 2017
4.800
4.800
4.700
4.750
23,221
+0.03(+0.53%)
May 05, 2017
4.550
4.751
4.550
4.725
44,676
+0.22(+5.00%)
May 04, 2017
4.600
4.800
4.450
4.500
55,754
-0.15(-3.23%)
May 03, 2017
4.650
4.750
4.600
4.650
15,510
+0.00(+0.00%)
May 02, 2017
4.750
4.750
4.650
4.650
8,780
-0.15(-3.12%)
May 01, 2017
4.716
4.850
4.716
4.800
12,834
+0.00(+0.00%)
Apr 28, 2017
4.800
4.800
4.700
4.800
15,326
+0.10(+2.13%)
Apr 27, 2017
4.700
4.750
4.650
4.700
25,862
+0.00(+0.00%)
Apr 26, 2017
4.700
4.750
4.650
4.700
20,081
+0.00(+0.00%)
Apr 25, 2017
4.700
4.750
4.647
4.700
7,092
+0.00(+0.00%)
Apr 24, 2017
4.621
4.700
4.600
4.700
20,280
+0.05(+1.08%)
Apr 21, 2017
4.650
4.700
4.600
4.650
14,408
+0.00(+0.00%)
Apr 20, 2017
4.650
4.700
4.650
4.650
14,652
+0.00(+0.00%)
Apr 19, 2017
4.624
4.700
4.600
4.650
11,715
+0.05(+1.09%)
Apr 18, 2017
4.600
4.700
4.600
4.600
19,132
-0.05(-1.08%)
Apr 17, 2017
4.750
4.750
4.650
4.650
17,381
-0.05(-1.06%)
Apr 13, 2017
4.600
4.700
4.600
4.700
20,749
+0.05(+1.08%)
Apr 12, 2017
4.600
4.700
4.600
4.650
13,413
+0.05(+1.09%)
Apr 11, 2017
4.600
4.650
4.600
4.600
11,165
+0.00(+0.00%)
Apr 10, 2017
4.650
4.700
4.600
4.600
46,247
-0.10(-2.13%)
Apr 07, 2017
4.650
4.700
4.650
4.700
9,240
+0.00(+0.00%)
Apr 06, 2017
4.650
4.700
4.600
4.700
16,439
+0.05(+1.08%)
Apr 05, 2017
4.650
4.700
4.650
4.650
20,302
+0.00(+0.00%)
Apr 04, 2017
4.600
4.700
4.600
4.650
17,651
+0.00(+0.00%)
Apr 03, 2017
4.750
4.751
4.650
4.650
15,019
-0.05(-1.06%)
Mar 31, 2017
4.700
4.750
4.700
4.700
9,237
-0.05(-1.05%)
Mar 30, 2017
4.650
4.750
4.600
4.750
11,671
+0.08(+1.60%)
Mar 29, 2017
4.650
4.700
4.650
4.675
34,101
-0.03(-0.53%)
Mar 28, 2017
4.700
4.750
4.650
4.700
16,707
+0.00(+0.00%)
Mar 27, 2017
4.650
4.700
4.600
4.700
52,978
+0.00(+0.00%)
Mar 24, 2017
4.700
4.700
4.610
4.700
11,452
+0.00(+0.00%)
Mar 23, 2017
4.600
4.700
4.600
4.700
9,189
+0.05(+1.08%)
Mar 22, 2017
4.700
4.750
4.600
4.650
18,689
+0.00(+0.00%)
Mar 21, 2017
4.800
4.800
4.650
4.650
13,067
-0.15(-3.12%)
Mar 20, 2017
4.750
4.950
4.750
4.800
17,022
+0.00(+0.00%)
Mar 17, 2017
4.800
5.000
4.790
4.800
51,951
-0.05(-1.03%)
Mar 16, 2017
4.800
4.950
4.800
4.850
36,567
+0.00(+0.00%)
Mar 15, 2017
4.700
4.900
4.700
4.850
30,909
+0.10(+2.11%)
Mar 14, 2017
4.750
4.950
4.600
4.750
31,862
-0.05(-1.04%)
Mar 13, 2017
4.850
4.950
4.700
4.800
33,944
+0.00(+0.00%)
Mar 10, 2017
4.650
4.925
4.600
4.800
86,911
+0.05(+1.05%)
Mar 09, 2017
4.850
4.850
4.664
4.750
34,741
-0.10(-2.06%)
Mar 08, 2017
4.850
4.942
4.750
4.850
46,815
+0.05(+1.04%)
Mar 07, 2017
4.650
4.950
4.650
4.800
56,846
+0.10(+2.13%)
Mar 06, 2017
4.750
4.850
4.500
4.700
55,516
-0.15(-3.09%)
Mar 03, 2017
4.750
4.950
4.715
4.850
61,950
+0.05(+1.04%)
Mar 02, 2017
4.750
4.900
4.700
4.800
75,930
+0.00(+0.00%)
Mar 01, 2017
4.950
5.000
4.700
4.800
169,846
-0.10(-2.04%)
Feb 28, 2017
4.900
4.950
4.850
4.900
77,566
-0.05(-1.01%)
Feb 27, 2017
4.950
5.100
4.901
4.950
52,198
+0.00(+0.00%)
Feb 24, 2017
4.900
5.050
4.900
4.950
57,425
+0.05(+1.02%)
Feb 23, 2017
4.950
5.050
4.900
4.900
55,717
+0.00(+0.00%)
Feb 22, 2017
5.000
5.100
4.900
4.900
89,316
+0.00(+0.00%)
Feb 21, 2017
5.200
5.200
4.875
4.900
151,647
-0.30(-5.77%)
Feb 17, 2017
5.200
5.200
5.200
0
+0.15(+2.97%)
Feb 16, 2017
5.050
5.150
4.975
5.050
64,274
+0.05(+1.00%)
Feb 15, 2017
5.050
5.200
5.000
5.000
52,527
-0.10(-1.96%)
Feb 14, 2017
5.000
5.200
4.800
5.100
92,356
+0.10(+2.00%)
Feb 13, 2017
5.200
5.200
4.950
5.000
47,363
-0.10(-1.96%)
Feb 10, 2017
4.900
5.200
4.850
5.100
62,667
+0.15(+3.03%)
Feb 09, 2017
4.850
5.050
4.800
4.950
76,086
-0.10(-1.98%)
Feb 08, 2017
5.325
5.500
4.413
5.050
232,563
-0.60(-10.62%)
Feb 07, 2017
6.250
6.250
5.500
5.650
216,252
-0.50(-8.13%)
Feb 06, 2017
6.250
6.350
6.150
6.150
30,948
-0.10(-1.60%)
Feb 03, 2017
6.200
6.250
6.150
6.250
33,719
+0.05(+0.81%)
Feb 02, 2017
6.100
6.500
6.050
6.200
184,624
+0.05(+0.81%)
Feb 01, 2017
6.200
6.200
6.050
6.150
19,445
-0.05(-0.81%)
Jan 31, 2017
6.100
6.200
6.100
6.200
18,315
+0.00(+0.00%)
Jan 30, 2017
6.000
6.200
6.000
6.200
96,523
+0.15(+2.48%)
Jan 27, 2017
6.000
6.100
6.000
6.050
21,738
+0.00(+0.00%)
Jan 26, 2017
6.150
6.150
6.000
6.050
43,558
-0.15(-2.42%)
Jan 25, 2017
6.000
6.250
6.000
6.200
56,737
+0.15(+2.48%)
Jan 24, 2017
6.150
6.150
6.050
6.050
25,213
-0.10(-1.63%)
Jan 23, 2017
6.200
6.200
6.057
6.150
58,485
+0.00(+0.00%)
Jan 20, 2017
6.200
6.200
6.100
6.150
26,681
-0.05(-0.81%)
Jan 19, 2017
6.200
6.250
6.122
6.200
43,018
+0.05(+0.81%)
Jan 18, 2017
6.100
6.450
5.901
6.150
77,799
+0.10(+1.65%)
Jan 17, 2017
6.350
6.389
5.950
6.050
139,769
-0.35(-5.47%)
Jan 13, 2017
6.400
6.400
6.400
0
+0.10(+1.59%)
Jan 12, 2017
6.250
6.400
6.200
6.300
63,844
-0.05(-0.79%)
Jan 11, 2017
6.200
6.479
6.200
6.350
161,872
+0.15(+2.42%)
Jan 10, 2017
6.250
6.300
6.184
6.200
44,149
+0.00(+0.00%)
Jan 09, 2017
6.150
6.250
6.100
6.200
57,805
+0.05(+0.81%)
Jan 06, 2017
6.300
6.300
6.050
6.150
68,367
-0.15(-2.38%)
Jan 05, 2017
6.250
6.400
6.200
6.300
132,426
+0.05(+0.80%)
Jan 04, 2017
6.200
6.450
6.100
6.250
163,244
+0.10(+1.63%)
Jan 03, 2017
6.200
6.200
5.989
6.150
97,909
+0.05(+0.82%)
Dec 30, 2016
6.100
6.100
6.100
0
-0.05(-0.81%)
Dec 29, 2016
6.050
6.200
6.021
6.150
121,864
+0.10(+1.65%)
Dec 28, 2016
6.050
6.100
6.000
6.050
20,125
+0.00(+0.00%)
Dec 27, 2016
6.000
6.111
5.900
6.050
35,751
+0.10(+1.68%)
Dec 23, 2016
5.950
5.950
5.950
0
+0.05(+0.85%)
Dec 22, 2016
5.950
6.000
5.900
5.900
11,981
+0.00(+0.00%)
Dec 21, 2016
5.950
6.000
5.751
5.900
65,190
-0.05(-0.84%)
Dec 20, 2016
6.050
6.100
5.950
5.950
48,245
-0.15(-2.46%)
Dec 19, 2016
6.050
6.136
6.000
6.100
91,085
+0.10(+1.67%)
Dec 16, 2016
6.000
6.050
5.900
6.000
111,826
+0.05(+0.84%)
Dec 15, 2016
5.950
5.950
5.900
5.950
47,737
+0.05(+0.85%)
Dec 14, 2016
5.900
5.950
5.800
5.900
17,530
+0.00(+0.00%)
Dec 13, 2016
5.600
5.900
5.450
5.900
73,632
+0.40(+7.27%)
Dec 12, 2016
5.900
5.950
5.400
5.500
145,419
-0.30(-5.17%)
Dec 09, 2016
5.950
6.100
5.800
5.800
105,384
-0.35(-5.69%)
Dec 08, 2016
6.250
6.700
6.050
6.150
230,735
+0.00(+0.00%)
Dec 07, 2016
5.950
6.300
5.900
6.150
258,020
+0.25(+4.24%)
Dec 06, 2016
5.950
6.000
5.850
5.900
72,295
+0.00(+0.00%)
Dec 05, 2016
5.900
6.000
5.800
5.900
91,025
+0.10(+1.72%)
Dec 02, 2016
5.700
5.886
5.700
5.800
27,105
+0.10(+1.75%)
Dec 01, 2016
5.850
5.900
5.650
5.700
75,079
-0.10(-1.72%)
Nov 30, 2016
5.850
5.950
5.800
5.800
81,956
+0.00(+0.00%)
Nov 29, 2016
5.900
5.950
5.800
5.800
59,647
-0.05(-0.85%)
Nov 28, 2016
5.900
6.000
5.750
5.850
73,228
+0.00(+0.00%)
Nov 25, 2016
5.800
5.850
5.790
5.850
47,268
+0.05(+0.86%)
Nov 23, 2016
5.800
5.800
5.800
0
+0.05(+0.87%)
Nov 22, 2016
5.600
6.000
5.600
5.750
89,490
+0.15(+2.68%)
Nov 21, 2016
5.650
5.700
5.600
5.600
45,477
-0.05(-0.88%)
Nov 18, 2016
5.600
5.700
5.309
5.650
37,978
+0.00(+0.00%)
Nov 17, 2016
5.650
5.668
5.550
5.650
34,493
+0.00(+0.00%)
Nov 16, 2016
5.650
5.650
5.450
5.650
33,491
+0.05(+0.89%)
Nov 15, 2016
5.600
5.744
5.550
5.600
98,278
+0.15(+2.75%)
Nov 14, 2016
5.450
5.691
5.350
5.450
76,660
+0.05(+0.93%)
Nov 11, 2016
5.250
5.500
5.200
5.400
63,505
+0.15(+2.86%)
Nov 10, 2016
5.200
5.250
5.100
5.250
59,633
+0.00(+0.00%)
Nov 09, 2016
5.000
5.250
5.000
5.250
31,942
+0.12(+2.44%)
Nov 08, 2016
5.250
5.250
5.000
5.125
27,417
-0.03(-0.49%)
Nov 07, 2016
5.050
5.200
5.050
5.150
28,255
+0.10(+1.98%)
Nov 04, 2016
5.150
5.250
5.050
5.050
35,141
-0.10(-1.94%)
Nov 03, 2016
5.100
5.250
5.055
5.150
22,051
+0.05(+0.98%)
Nov 02, 2016
5.050
5.150
4.900
5.100
42,042
+0.05(+0.99%)
Nov 01, 2016
5.250
5.250
5.050
5.050
39,567
-0.17(-3.35%)
Oct 31, 2016
5.150
5.350
5.100
5.225
54,004
+0.07(+1.46%)
Oct 28, 2016
5.250
5.400
5.050
5.150
70,568
-0.10(-1.90%)
Oct 27, 2016
5.250
5.333
5.100
5.250
38,573
+0.05(+0.96%)
Oct 26, 2016
5.000
5.250
4.905
5.200
23,585
+0.00(+0.00%)
Oct 25, 2016
5.000
5.200
4.950
5.200
32,512
+0.10(+1.96%)
Oct 24, 2016
5.195
5.200
5.001
5.100
32,733
+0.00(+0.00%)
Oct 21, 2016
5.125
5.150
5.100
5.100
12,397
-0.05(-0.97%)
Oct 20, 2016
5.100
5.250
5.100
5.150
21,954
+0.10(+1.98%)
Oct 19, 2016
5.050
5.100
4.961
5.050
31,543
+0.00(+0.00%)
Oct 18, 2016
4.950
5.100
4.950
5.050
17,207
+0.10(+2.02%)
Oct 17, 2016
5.100
5.200
4.941
4.950
27,041
-0.21(-4.07%)
Oct 14, 2016
5.250
5.280
5.050
5.160
10,699
-0.05(-0.96%)
Oct 13, 2016
5.020
5.310
5.000
5.210
65,828
+0.14(+2.76%)
Oct 12, 2016
5.120
5.120
5.000
5.070
37,672
-0.05(-0.98%)
Oct 11, 2016
5.270
5.300
5.060
5.120
21,069
-0.16(-3.03%)
Oct 10, 2016
5.150
5.327
5.150
5.280
44,627
+0.09(+1.73%)
Oct 07, 2016
5.330
5.492
5.177
5.190
17,071
-0.09(-1.70%)
Oct 06, 2016
5.080
5.330
5.070
5.280
21,693
+0.14(+2.72%)
Oct 05, 2016
5.080
5.170
4.907
5.140
59,963
+0.10(+1.98%)
Oct 04, 2016
5.150
5.340
5.020
5.040
47,951
-0.23(-4.36%)
Oct 03, 2016
5.250
5.470
5.150
5.270
69,198
-0.03(-0.57%)
Sep 30, 2016
5.370
5.380
5.180
5.300
61,161
-0.09(-1.67%)
Sep 29, 2016
5.521
5.540
5.390
5.390
21,634
-0.11(-2.00%)
Sep 28, 2016
5.520
5.560
5.430
5.500
48,555
+0.04(+0.71%)
Sep 27, 2016
5.500
5.620
5.370
5.461
81,040
-0.03(-0.52%)
Sep 26, 2016
5.670
5.788
5.300
5.490
98,342
-0.24(-4.19%)
Sep 23, 2016
5.750
5.750
5.690
5.730
9,354
-0.03(-0.52%)
Sep 22, 2016
5.800
5.854
5.720
5.760
53,639
-0.04(-0.69%)
Sep 21, 2016
5.750
5.850
5.705
5.800
46,151
+0.08(+1.40%)
Sep 20, 2016
5.720
5.770
5.720
5.720
22,569
+0.01(+0.18%)
Sep 19, 2016
5.810
5.900
5.691
5.710
148,457
-0.04(-0.70%)
Sep 16, 2016
5.630
5.800
5.630
5.750
169,232
+0.15(+2.68%)
Sep 15, 2016
5.448
5.640
5.430
5.600
94,319
+0.13(+2.38%)
Sep 14, 2016
5.430
5.480
5.390
5.470
49,962
+0.07(+1.30%)
Sep 13, 2016
5.400
5.440
5.390
5.400
58,139
+0.02(+0.37%)
Sep 12, 2016
5.250
5.450
5.170
5.380
38,660
+0.13(+2.48%)
Sep 09, 2016
5.430
5.500
5.220
5.250
93,608
-0.15(-2.78%)
Sep 08, 2016
5.205
5.450
5.190
5.400
109,520
+0.18(+3.45%)
Sep 07, 2016
5.210
5.250
5.210
5.220
35,237
+0.01(+0.19%)
Sep 06, 2016
5.220
5.277
5.185
5.210
57,116
+0.03(+0.58%)
Sep 02, 2016
5.150
5.180
5.180
5.180
46,500
+0.04(+0.78%)
Sep 01, 2016
5.100
5.150
5.000
5.140
38,453
+0.01(+0.19%)
Aug 31, 2016
5.200
5.200
5.000
5.130
68,778
-0.10(-1.91%)
Aug 30, 2016
5.200
5.250
5.200
5.230
33,702
+0.00(+0.00%)
Aug 29, 2016
5.230
5.260
5.200
5.230
56,519
+0.00(+0.00%)
Aug 26, 2016
5.170
5.260
5.170
5.230
34,495
+0.04(+0.77%)
Aug 25, 2016
5.190
5.270
5.140
5.190
84,876
-0.03(-0.57%)
Aug 24, 2016
5.200
5.250
5.175
5.220
75,007
+0.03(+0.58%)
Aug 23, 2016
5.150
5.200
5.150
5.190
84,376
+0.08(+1.57%)
Aug 22, 2016
5.110
5.150
5.050
5.110
57,778
+0.02(+0.39%)
Aug 19, 2016
5.090
5.110
5.080
5.090
44,838
+0.00(+0.00%)
Aug 18, 2016
5.070
5.100
5.050
5.090
28,645
+0.00(+0.10%)
Aug 17, 2016
5.050
5.110
5.000
5.085
42,937
+0.03(+0.49%)
Aug 16, 2016
5.070
5.100
5.050
5.060
32,147
+0.02(+0.40%)
Aug 15, 2016
4.970
5.100
4.970
5.040
53,380
+0.04(+0.80%)
Aug 12, 2016
5.030
5.030
5.000
5.000
30,239
-0.04(-0.79%)
Aug 11, 2016
5.000
5.090
5.000
5.040
60,240
+0.06(+1.20%)
Aug 10, 2016
4.940
5.000
4.940
4.980
47,434
+0.04(+0.81%)
Aug 09, 2016
4.950
4.990
4.930
4.940
34,910
+0.01(+0.20%)
Aug 08, 2016
4.870
4.950
4.870
4.930
38,746
+0.04(+0.82%)
Aug 05, 2016
4.930
4.930
4.876
4.890
34,280
+0.01(+0.19%)
Aug 04, 2016
4.960
4.960
4.861
4.881
32,762
-0.01(-0.19%)
Aug 03, 2016
4.850
4.910
4.850
4.890
43,670
+0.09(+1.87%)
Aug 02, 2016
4.760
4.840
4.760
4.800
53,461
+0.01(+0.21%)
Aug 01, 2016
4.840
4.840
4.770
4.790
72,529
+0.00(+0.00%)
Jul 29, 2016
4.800
4.850
4.750
4.790
50,779
+0.04(+0.84%)
Jul 28, 2016
4.680
4.850
4.644
4.750
55,260
+0.07(+1.50%)
Jul 27, 2016
4.550
4.800
4.540
4.680
146,131
+0.19(+4.23%)
Jul 26, 2016
4.330
4.510
4.330
4.490
20,193
+0.09(+2.05%)
Jul 25, 2016
4.080
4.400
3.500
4.400
22,439
+0.05(+1.15%)
Jul 22, 2016
4.330
4.380
3.460
4.350
20,247
-0.02(-0.46%)
Jul 21, 2016
4.500
4.500
4.220
4.370
25,247
-0.12(-2.67%)
Jul 20, 2016
4.510
4.510
4.480
4.490
5,185
-0.02(-0.44%)
Jul 19, 2016
4.560
4.600
4.486
4.510
8,271
-0.05(-1.10%)
Jul 18, 2016
4.510
4.600
4.510
4.560
10,065
+0.00(+0.00%)
Jul 15, 2016
4.550
4.574
4.500
4.560
18,899
+0.01(+0.22%)
Jul 14, 2016
4.550
4.550
4.510
4.550
3,537
+0.00(+0.00%)
Jul 13, 2016
4.550
4.550
4.530
4.550
4,654
+0.00(+0.00%)
Jul 12, 2016
4.540
4.550
4.530
4.550
11,809
+0.02(+0.44%)
Jul 11, 2016
4.500
4.530
4.478
4.530
17,394
+0.04(+0.89%)
Jul 08, 2016
4.460
4.480
4.480
4.490
35,284
+0.01(+0.22%)
Jul 07, 2016
4.490
4.500
4.460
4.480
23,524
+0.01(+0.23%)
Jul 05, 2016
4.420
4.490
4.415
4.470
17,727
+0.10(+2.29%)
Jul 01, 2016
4.350
4.370
4.370
4.370
12,300
+0.03(+0.69%)
Jun 30, 2016
4.240
4.410
4.240
4.340
13,596
-0.03(-0.69%)
Jun 29, 2016
4.100
4.410
4.096
4.370
29,896
+0.30(+7.37%)
Jun 28, 2016
4.100
4.100
4.030
4.070
4,235
-0.03(-0.73%)
Jun 27, 2016
4.020
4.160
4.000
4.100
10,023
-0.07(-1.68%)
Jun 24, 2016
3.960
4.290
3.960
4.170
9,244
-0.12(-2.80%)
Jun 23, 2016
4.133
4.340
4.120
4.290
13,956
-0.06(-1.38%)
Jun 22, 2016
4.340
4.370
4.340
4.350
6,932
+0.01(+0.23%)
Jun 21, 2016
4.330
4.370
4.320
4.340
12,696
+0.01(+0.23%)
Jun 20, 2016
4.310
4.340
4.310
4.330
18,454
+0.03(+0.70%)
Jun 17, 2016
4.330
4.340
4.300
4.300
1,804
+0.00(+0.00%)
Jun 16, 2016
4.260
4.345
4.260
4.300
62,630
+0.00(+0.00%)
Jun 15, 2016
4.190
4.300
4.190
4.300
5,827
+0.06(+1.41%)
Jun 14, 2016
4.250
4.280
4.181
4.240
16,650
-0.06(-1.39%)
Jun 13, 2016
4.310
4.315
4.285
4.300
11,860
-0.04(-1.01%)
Jun 10, 2016
4.190
4.380
4.180
4.344
23,256
+0.07(+1.73%)
Jun 09, 2016
4.150
4.280
4.150
4.270
6,125
+0.02(+0.47%)
Jun 08, 2016
4.250
4.290
4.170
4.250
9,626
-0.02(-0.47%)
Jun 07, 2016
4.100
4.280
4.100
4.270
36,557
+0.17(+4.15%)
Jun 06, 2016
4.060
4.280
4.060
4.100
17,113
-0.18(-4.21%)
Jun 03, 2016
4.160
4.280
4.050
4.280
6,926
+0.12(+2.88%)
Jun 02, 2016
4.228
4.290
4.160
4.160
6,136
-0.01(-0.24%)
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.