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
Zynga Inc Cl A
(NQ:
ZNGA
)
8.180
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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
8.200
9.190
8.179
9.150
60,893,500
+1.08(+13.38%)
May 28, 2020
7.970
8.180
7.920
8.070
16,934,472
+0.08(+1.00%)
May 27, 2020
8.000
8.030
7.650
7.990
29,059,222
-0.10(-1.24%)
May 26, 2020
8.510
8.530
8.080
8.090
17,695,102
-0.29(-3.46%)
May 22, 2020
8.160
8.410
8.110
8.380
17,676,600
+0.24(+2.95%)
May 21, 2020
8.180
8.360
8.090
8.140
13,542,944
+0.00(+0.00%)
May 20, 2020
8.140
8.300
8.100
8.140
16,521,402
+0.10(+1.24%)
May 19, 2020
7.990
8.170
7.980
8.040
15,090,589
+0.09(+1.13%)
May 18, 2020
8.100
8.140
7.880
7.950
33,604,968
-0.09(-1.12%)
May 15, 2020
7.850
8.050
7.730
8.040
17,990,700
+0.16(+2.03%)
May 14, 2020
7.670
7.880
7.570
7.880
15,159,131
+0.19(+2.47%)
May 13, 2020
7.780
7.960
7.570
7.690
19,578,036
-0.04(-0.52%)
May 12, 2020
7.970
8.000
7.720
7.730
15,755,516
-0.21(-2.64%)
May 11, 2020
7.720
8.000
7.720
7.940
14,842,746
+0.17(+2.19%)
May 08, 2020
7.660
7.790
7.600
7.770
14,757,800
+0.13(+1.70%)
May 07, 2020
7.560
7.780
7.420
7.640
39,913,892
-0.31(-3.90%)
May 06, 2020
7.710
8.000
7.680
7.950
36,784,384
+0.33(+4.33%)
May 05, 2020
7.560
7.730
7.480
7.620
15,032,619
+0.15(+2.01%)
May 04, 2020
7.290
7.490
7.180
7.470
15,228,800
+0.22(+3.03%)
May 01, 2020
7.460
7.530
7.240
7.250
20,921,700
-0.29(-3.85%)
Apr 30, 2020
7.570
7.740
7.510
7.540
18,946,592
-0.04(-0.53%)
Apr 29, 2020
7.560
7.640
7.400
7.580
17,907,624
+0.09(+1.20%)
Apr 28, 2020
7.810
7.820
7.410
7.490
21,261,260
-0.25(-3.23%)
Apr 27, 2020
7.750
7.850
7.640
7.740
17,796,820
+0.12(+1.57%)
Apr 24, 2020
7.590
7.620
7.480
7.620
11,461,700
+0.17(+2.28%)
Apr 23, 2020
7.500
7.540
7.380
7.450
12,335,499
-0.03(-0.40%)
Apr 22, 2020
7.470
7.540
7.270
7.480
14,426,921
-0.03(-0.40%)
Apr 21, 2020
7.660
7.710
7.390
7.510
18,621,984
-0.13(-1.70%)
Apr 20, 2020
7.720
7.800
7.640
7.640
13,572,302
-0.09(-1.16%)
Apr 17, 2020
7.750
7.750
7.520
7.730
27,163,600
-0.02(-0.26%)
Apr 16, 2020
7.580
7.800
7.510
7.750
22,581,220
+0.30(+4.03%)
Apr 15, 2020
7.140
7.500
7.100
7.450
18,577,296
+0.23(+3.19%)
Apr 14, 2020
7.170
7.370
7.120
7.220
15,188,380
+0.17(+2.41%)
Apr 13, 2020
6.920
7.090
6.840
7.050
13,790,773
+0.14(+2.03%)
Apr 09, 2020
6.800
6.920
6.660
6.910
24,780,400
+0.13(+1.92%)
Apr 08, 2020
6.620
6.930
6.510
6.780
30,722,966
+0.22(+3.35%)
Apr 07, 2020
6.890
6.920
6.500
6.560
33,105,668
-0.25(-3.67%)
Apr 06, 2020
6.800
6.880
6.600
6.810
25,742,652
+0.17(+2.56%)
Apr 03, 2020
6.680
6.750
6.580
6.640
17,779,700
-0.04(-0.60%)
Apr 02, 2020
6.710
6.790
6.550
6.680
24,290,888
-0.08(-1.18%)
Apr 01, 2020
6.700
7.000
6.660
6.760
12,251,848
-0.09(-1.31%)
Mar 31, 2020
6.840
7.040
6.760
6.850
16,350,336
-0.01(-0.15%)
Mar 30, 2020
6.900
6.930
6.710
6.860
18,204,768
+0.16(+2.39%)
Mar 27, 2020
6.720
6.860
6.580
6.700
20,058,700
-0.04(-0.59%)
Mar 26, 2020
6.330
6.780
6.300
6.740
24,761,312
+0.53(+8.53%)
Mar 25, 2020
6.400
6.490
6.150
6.210
15,975,925
-0.17(-2.66%)
Mar 24, 2020
6.480
6.780
6.210
6.380
22,406,212
+0.12(+1.92%)
Mar 23, 2020
6.050
6.390
5.960
6.260
22,029,320
+0.32(+5.39%)
Mar 20, 2020
6.420
6.680
5.910
5.940
26,987,900
-0.42(-6.60%)
Mar 19, 2020
6.200
6.650
6.110
6.360
23,770,322
+0.16(+2.58%)
Mar 18, 2020
5.850
6.380
5.760
6.200
27,355,506
+0.13(+2.14%)
Mar 17, 2020
6.100
6.550
5.650
6.070
24,904,644
-0.03(-0.49%)
Mar 16, 2020
6.030
6.640
5.820
6.100
24,883,540
-0.45(-6.87%)
Mar 13, 2020
6.490
6.570
6.180
6.550
19,343,200
+0.66(+11.21%)
Mar 12, 2020
6.240
6.390
5.890
5.890
22,438,216
-0.80(-11.96%)
Mar 11, 2020
6.690
6.770
6.530
6.690
24,400,798
-0.14(-2.05%)
Mar 10, 2020
6.780
6.850
6.430
6.830
16,800,950
+0.30(+4.59%)
Mar 09, 2020
6.570
6.800
6.480
6.530
23,808,504
-0.53(-7.51%)
Mar 06, 2020
7.070
7.210
6.850
7.060
23,107,100
-0.17(-2.35%)
Mar 05, 2020
7.100
7.420
7.070
7.230
26,560,832
+0.00(+0.00%)
Mar 04, 2020
7.010
7.250
6.930
7.230
18,807,876
+0.35(+5.09%)
Mar 03, 2020
7.070
7.070
6.820
6.880
22,757,278
-0.09(-1.29%)
Mar 02, 2020
6.840
6.990
6.720
6.970
19,372,640
+0.26(+3.87%)
Feb 28, 2020
6.570
6.820
6.490
6.710
25,462,600
-0.04(-0.59%)
Feb 27, 2020
6.750
6.970
6.670
6.750
20,066,030
-0.13(-1.89%)
Feb 26, 2020
7.020
7.100
6.850
6.880
16,525,222
-0.11(-1.57%)
Feb 25, 2020
7.100
7.200
6.940
6.990
25,018,004
-0.03(-0.43%)
Feb 24, 2020
6.820
7.110
6.750
7.020
24,746,148
-0.11(-1.54%)
Feb 21, 2020
7.130
7.170
7.060
7.130
14,497,300
-0.05(-0.70%)
Feb 20, 2020
7.100
7.290
7.100
7.180
16,617,036
+0.09(+1.27%)
Feb 19, 2020
7.100
7.220
7.080
7.090
15,484,092
+0.00(+0.00%)
Feb 18, 2020
6.900
7.095
6.890
7.090
21,907,626
+0.16(+2.31%)
Feb 14, 2020
6.950
7.035
6.873
6.930
17,105,800
+0.01(+0.14%)
Feb 13, 2020
6.730
6.980
6.710
6.920
21,063,106
+0.17(+2.52%)
Feb 12, 2020
6.770
6.840
6.730
6.750
12,836,145
+0.01(+0.15%)
Feb 11, 2020
6.800
6.840
6.710
6.740
16,649,770
-0.05(-0.74%)
Feb 10, 2020
6.640
6.800
6.600
6.790
26,748,144
+0.14(+2.11%)
Feb 07, 2020
6.640
6.930
6.620
6.650
29,492,500
-0.06(-0.89%)
Feb 06, 2020
6.410
6.880
6.370
6.710
72,156,160
+0.78(+13.15%)
Feb 05, 2020
6.110
6.230
5.890
5.930
46,591,532
-0.15(-2.47%)
Feb 04, 2020
6.040
6.100
5.890
6.080
28,857,300
+0.12(+2.01%)
Feb 03, 2020
6.040
6.100
5.950
5.960
21,701,022
-0.06(-1.00%)
Jan 31, 2020
6.070
6.100
5.970
6.020
27,571,900
-0.06(-0.99%)
Jan 30, 2020
6.060
6.130
6.010
6.080
28,495,472
+0.02(+0.33%)
Jan 29, 2020
6.110
6.150
6.030
6.060
18,542,114
-0.01(-0.16%)
Jan 28, 2020
5.980
6.190
5.940
6.070
27,490,968
+0.14(+2.36%)
Jan 27, 2020
6.050
6.060
5.900
5.930
25,799,028
-0.17(-2.79%)
Jan 24, 2020
6.410
6.425
6.090
6.100
33,677,600
-0.29(-4.54%)
Jan 23, 2020
6.530
6.540
6.390
6.390
24,205,546
-0.13(-1.99%)
Jan 22, 2020
6.650
6.660
6.500
6.520
18,936,848
-0.11(-1.66%)
Jan 21, 2020
6.670
6.710
6.580
6.630
22,624,772
-0.04(-0.60%)
Jan 17, 2020
6.830
6.840
6.630
6.670
23,112,500
-0.14(-2.06%)
Jan 16, 2020
6.880
6.910
6.800
6.810
19,005,548
-0.04(-0.58%)
Jan 15, 2020
6.860
6.920
6.790
6.850
13,559,548
+0.08(+1.18%)
Jan 14, 2020
6.780
6.810
6.700
6.770
8,765,773
+0.00(+0.00%)
Jan 13, 2020
6.660
6.800
6.610
6.770
10,413,895
+0.15(+2.27%)
Jan 10, 2020
6.710
6.795
6.600
6.620
19,879,700
-0.08(-1.19%)
Jan 09, 2020
6.660
6.780
6.660
6.700
17,969,260
+0.11(+1.67%)
Jan 08, 2020
6.480
6.620
6.460
6.590
17,936,308
+0.10(+1.54%)
Jan 07, 2020
6.330
6.500
6.310
6.490
24,639,328
+0.22(+3.51%)
Jan 06, 2020
6.140
6.320
6.140
6.270
21,705,932
+0.04(+0.64%)
Jan 03, 2020
6.120
6.230
6.110
6.230
10,289,900
+0.08(+1.30%)
Jan 02, 2020
6.190
6.200
6.120
6.150
16,609,280
+0.03(+0.49%)
Dec 31, 2019
6.175
6.175
6.110
6.120
10,071,100
-0.02(-0.33%)
Dec 30, 2019
6.290
6.290
6.050
6.140
14,308,589
-0.11(-1.76%)
Dec 27, 2019
6.350
6.350
6.220
6.250
7,769,100
-0.05(-0.79%)
Dec 26, 2019
6.330
6.380
6.290
6.300
9,597,123
-0.03(-0.47%)
Dec 24, 2019
6.280
6.330
6.250
6.330
3,160,800
+0.05(+0.80%)
Dec 23, 2019
6.240
6.340
6.200
6.280
11,451,667
+0.02(+0.32%)
Dec 20, 2019
6.280
6.295
6.110
6.260
23,020,700
-0.02(-0.32%)
Dec 19, 2019
6.260
6.300
6.230
6.280
6,612,288
+0.01(+0.16%)
Dec 18, 2019
6.260
6.300
6.220
6.270
10,383,040
+0.00(+0.00%)
Dec 17, 2019
6.270
6.310
6.230
6.270
9,110,008
+0.00(+0.00%)
Dec 16, 2019
6.220
6.320
6.210
6.270
7,772,877
+0.05(+0.80%)
Dec 13, 2019
6.230
6.275
6.170
6.220
11,547,600
+0.02(+0.32%)
Dec 12, 2019
6.130
6.240
6.110
6.200
14,730,056
+0.06(+0.98%)
Dec 11, 2019
6.130
6.150
6.030
6.140
13,774,791
+0.01(+0.16%)
Dec 10, 2019
6.140
6.190
6.100
6.130
8,983,928
-0.03(-0.49%)
Dec 09, 2019
6.240
6.260
6.120
6.160
10,098,567
-0.05(-0.88%)
Dec 06, 2019
6.250
6.280
6.210
6.215
6,653,000
-0.03(-0.40%)
Dec 05, 2019
6.250
6.290
6.190
6.240
7,739,553
+0.02(+0.32%)
Dec 04, 2019
6.180
6.240
6.160
6.220
11,092,644
+0.08(+1.30%)
Dec 03, 2019
6.150
6.170
6.110
6.140
15,109,628
-0.04(-0.65%)
Dec 02, 2019
6.210
6.230
6.130
6.180
12,372,104
-0.05(-0.80%)
Nov 29, 2019
6.220
6.275
6.160
6.230
4,843,200
+0.00(+0.00%)
Nov 27, 2019
6.260
6.285
6.200
6.230
10,840,100
-0.03(-0.48%)
Nov 26, 2019
6.260
6.280
6.200
6.260
15,259,444
-0.02(-0.32%)
Nov 25, 2019
6.100
6.290
6.050
6.280
37,810,608
+0.19(+3.12%)
Nov 22, 2019
6.100
6.100
6.040
6.090
9,314,000
+0.00(+0.00%)
Nov 21, 2019
6.230
6.270
6.060
6.090
12,958,409
-0.14(-2.25%)
Nov 20, 2019
6.290
6.300
6.210
6.230
10,991,609
-0.07(-1.11%)
Nov 19, 2019
6.290
6.320
6.190
6.300
12,175,370
+0.04(+0.64%)
Nov 18, 2019
6.270
6.280
6.190
6.260
8,746,739
-0.02(-0.32%)
Nov 15, 2019
6.350
6.350
6.260
6.280
9,080,100
-0.05(-0.79%)
Nov 14, 2019
6.300
6.360
6.280
6.330
4,907,049
+0.02(+0.32%)
Nov 13, 2019
6.310
6.390
6.300
6.310
8,631,716
-0.03(-0.47%)
Nov 12, 2019
6.300
6.390
6.280
6.340
14,555,468
+0.04(+0.63%)
Nov 11, 2019
6.240
6.310
6.230
6.300
8,783,744
+0.02(+0.32%)
Nov 08, 2019
6.270
6.290
6.180
6.280
9,467,300
+0.05(+0.80%)
Nov 07, 2019
6.290
6.340
6.220
6.230
12,116,104
-0.06(-0.95%)
Nov 06, 2019
6.270
6.320
6.220
6.290
10,194,551
-0.00(-0.08%)
Nov 05, 2019
6.280
6.320
6.200
6.295
17,828,840
+0.04(+0.72%)
Nov 04, 2019
6.340
6.340
6.240
6.250
14,777,965
-0.10(-1.57%)
Nov 01, 2019
6.210
6.420
6.160
6.350
21,310,600
+0.18(+2.92%)
Oct 31, 2019
6.350
6.470
6.040
6.170
28,384,216
-0.04(-0.64%)
Oct 30, 2019
6.120
6.230
6.070
6.210
22,399,222
+0.14(+2.31%)
Oct 29, 2019
6.160
6.170
6.050
6.070
19,523,678
-0.09(-1.46%)
Oct 28, 2019
6.150
6.240
6.070
6.160
14,499,997
+0.00(+0.00%)
Oct 25, 2019
6.160
6.200
6.100
6.160
16,769,800
+0.00(+0.00%)
Oct 24, 2019
6.110
6.160
6.070
6.160
15,552,487
+0.08(+1.32%)
Oct 23, 2019
6.100
6.220
6.030
6.080
13,013,416
-0.05(-0.82%)
Oct 22, 2019
6.280
6.300
6.130
6.130
15,608,948
-0.16(-2.54%)
Oct 21, 2019
6.250
6.350
6.210
6.290
17,449,286
+0.06(+0.96%)
Oct 18, 2019
6.240
6.275
6.120
6.230
20,229,800
-0.01(-0.16%)
Oct 17, 2019
6.230
6.310
6.180
6.240
14,737,850
+0.04(+0.65%)
Oct 16, 2019
6.170
6.230
6.120
6.200
21,037,712
+0.01(+0.16%)
Oct 15, 2019
6.120
6.200
6.100
6.190
13,364,339
+0.10(+1.64%)
Oct 14, 2019
6.150
6.170
6.040
6.090
13,972,392
-0.05(-0.81%)
Oct 11, 2019
6.140
6.200
6.100
6.140
12,300,200
+0.04(+0.66%)
Oct 10, 2019
6.120
6.150
6.020
6.100
17,619,020
+0.02(+0.33%)
Oct 09, 2019
6.010
6.160
5.960
6.080
18,090,256
+0.12(+2.01%)
Oct 08, 2019
5.960
6.070
5.880
5.960
29,326,060
-0.03(-0.50%)
Oct 07, 2019
5.930
6.020
5.840
5.990
15,182,530
+0.02(+0.34%)
Oct 04, 2019
5.840
5.970
5.820
5.970
11,581,100
+0.16(+2.75%)
Oct 03, 2019
5.740
5.830
5.700
5.810
14,607,594
+0.08(+1.40%)
Oct 02, 2019
5.750
5.770
5.630
5.730
19,197,294
-0.05(-0.87%)
Oct 01, 2019
5.820
5.890
5.760
5.780
16,635,456
-0.04(-0.69%)
Sep 30, 2019
5.850
5.860
5.720
5.820
15,902,466
-0.02(-0.34%)
Sep 27, 2019
6.030
6.055
5.800
5.840
22,132,200
-0.16(-2.67%)
Sep 26, 2019
6.030
6.060
5.930
6.000
18,114,996
-0.04(-0.66%)
Sep 25, 2019
6.010
6.080
5.970
6.040
11,711,834
+0.01(+0.17%)
Sep 24, 2019
6.180
6.190
6.000
6.030
14,714,258
-0.13(-2.11%)
Sep 23, 2019
6.150
6.220
6.080
6.160
11,902,805
+0.00(+0.00%)
Sep 20, 2019
6.110
6.180
6.060
6.160
16,898,300
+0.04(+0.65%)
Sep 19, 2019
6.010
6.150
6.010
6.120
27,513,404
+0.08(+1.32%)
Sep 18, 2019
6.100
6.150
5.930
6.040
28,105,120
+0.00(+0.00%)
Sep 17, 2019
6.000
6.070
5.910
6.040
25,001,912
+0.17(+2.90%)
Sep 16, 2019
5.870
5.930
5.860
5.870
18,429,724
-0.05(-0.84%)
Sep 13, 2019
5.800
5.985
5.650
5.920
28,001,900
+0.04(+0.68%)
Sep 12, 2019
5.780
5.940
5.780
5.880
19,540,396
+0.12(+2.08%)
Sep 11, 2019
5.750
5.810
5.730
5.760
15,694,270
+0.04(+0.70%)
Sep 10, 2019
5.700
5.780
5.690
5.720
20,104,084
-0.02(-0.35%)
Sep 09, 2019
5.860
5.880
5.730
5.740
32,470,420
-0.12(-2.05%)
Sep 06, 2019
5.670
5.920
5.650
5.860
29,633,900
+0.22(+3.90%)
Sep 05, 2019
5.670
5.710
5.590
5.640
12,354,212
+0.01(+0.18%)
Sep 04, 2019
5.610
5.660
5.540
5.630
15,280,180
+0.06(+1.08%)
Sep 03, 2019
5.650
5.700
5.530
5.570
20,491,108
-0.14(-2.45%)
Aug 30, 2019
5.820
5.830
5.680
5.710
8,403,400
-0.08(-1.38%)
Aug 29, 2019
5.770
5.840
5.740
5.790
10,550,486
+0.06(+1.05%)
Aug 28, 2019
5.680
5.750
5.570
5.730
17,534,360
+0.01(+0.17%)
Aug 27, 2019
5.740
5.840
5.665
5.720
19,161,452
+0.12(+2.14%)
Aug 26, 2019
5.630
5.650
5.530
5.600
19,078,812
+0.03(+0.54%)
Aug 23, 2019
5.720
5.800
5.550
5.570
18,605,900
-0.16(-2.79%)
Aug 22, 2019
5.820
5.840
5.670
5.730
11,955,344
-0.10(-1.72%)
Aug 21, 2019
5.800
5.860
5.760
5.830
10,386,073
+0.07(+1.22%)
Aug 20, 2019
5.620
5.830
5.620
5.760
20,448,450
+0.11(+1.95%)
Aug 19, 2019
5.620
5.690
5.550
5.650
29,338,744
+0.08(+1.44%)
Aug 16, 2019
5.580
5.620
5.520
5.570
19,673,200
+0.02(+0.36%)
Aug 15, 2019
5.680
5.720
5.510
5.550
31,105,394
-0.13(-2.29%)
Aug 14, 2019
5.880
5.890
5.640
5.680
31,217,876
-0.24(-4.05%)
Aug 13, 2019
5.940
6.020
5.920
5.920
16,319,866
-0.03(-0.50%)
Aug 12, 2019
6.100
6.100
5.930
5.950
12,212,259
-0.14(-2.30%)
Aug 09, 2019
6.130
6.150
6.050
6.090
11,815,500
-0.07(-1.14%)
Aug 08, 2019
6.080
6.180
6.040
6.160
18,453,248
+0.14(+2.33%)
Aug 07, 2019
5.900
6.080
5.890
6.020
17,070,540
+0.07(+1.18%)
Aug 06, 2019
5.950
5.990
5.870
5.950
23,564,076
+0.07(+1.19%)
Aug 05, 2019
6.090
6.120
5.860
5.880
26,926,336
-0.33(-5.31%)
Aug 02, 2019
6.350
6.380
6.180
6.210
23,575,600
-0.18(-2.82%)
Aug 01, 2019
6.480
6.650
6.190
6.390
42,401,228
+0.01(+0.16%)
Jul 31, 2019
6.450
6.510
6.270
6.380
32,002,078
-0.06(-0.93%)
Jul 30, 2019
6.370
6.450
6.330
6.440
12,227,544
+0.03(+0.47%)
Jul 29, 2019
6.510
6.520
6.310
6.410
15,077,025
-0.05(-0.77%)
Jul 26, 2019
6.400
6.520
6.380
6.460
20,887,900
+0.09(+1.41%)
Jul 25, 2019
6.380
6.450
6.300
6.370
13,369,884
+0.03(+0.47%)
Jul 24, 2019
6.250
6.360
6.240
6.340
12,448,943
+0.09(+1.44%)
Jul 23, 2019
6.330
6.340
6.180
6.250
20,512,120
-0.03(-0.48%)
Jul 22, 2019
6.340
6.390
6.260
6.280
17,043,168
+0.00(+0.00%)
Jul 19, 2019
6.370
6.400
6.270
6.280
29,113,100
-0.02(-0.32%)
Jul 18, 2019
6.230
6.350
6.090
6.300
42,688,844
+0.07(+1.12%)
Jul 17, 2019
6.310
6.310
6.150
6.230
21,314,080
-0.06(-0.95%)
Jul 16, 2019
6.310
6.320
6.210
6.290
21,395,398
-0.04(-0.63%)
Jul 15, 2019
6.290
6.380
6.280
6.330
21,548,740
+0.06(+0.96%)
Jul 12, 2019
6.270
6.290
6.160
6.270
16,152,600
+0.01(+0.16%)
Jul 11, 2019
6.310
6.350
6.180
6.260
16,357,795
-0.03(-0.48%)
Jul 10, 2019
6.200
6.300
6.190
6.290
20,100,258
+0.07(+1.13%)
Jul 09, 2019
6.130
6.240
6.120
6.220
16,039,750
+0.05(+0.81%)
Jul 08, 2019
6.210
6.220
6.150
6.170
19,467,980
-0.09(-1.44%)
Jul 05, 2019
6.200
6.280
6.110
6.260
9,556,800
+0.06(+0.97%)
Jul 03, 2019
6.300
6.310
6.130
6.200
24,822,800
-0.09(-1.43%)
Jul 02, 2019
6.250
6.340
6.230
6.290
13,798,973
+0.04(+0.56%)
Jul 01, 2019
6.200
6.280
6.160
6.255
16,876,408
+0.12(+2.04%)
Jun 28, 2019
6.060
6.155
5.960
6.130
21,703,998
+0.09(+1.49%)
Jun 27, 2019
5.850
6.090
5.840
6.040
16,413,237
+0.20(+3.42%)
Jun 26, 2019
5.910
5.950
5.800
5.840
13,742,745
-0.03(-0.51%)
Jun 25, 2019
5.970
6.090
5.860
5.870
15,156,500
-0.12(-2.00%)
Jun 24, 2019
6.010
6.030
5.910
5.990
20,945,406
-0.06(-0.99%)
Jun 21, 2019
6.040
6.056
5.970
6.050
48,550,200
-0.02(-0.33%)
Jun 20, 2019
6.090
6.140
6.010
6.070
18,712,766
+0.00(+0.00%)
Jun 19, 2019
6.040
6.080
6.000
6.070
13,553,394
+0.03(+0.50%)
Jun 18, 2019
6.080
6.120
6.010
6.040
17,914,680
+0.02(+0.33%)
Jun 17, 2019
6.200
6.230
6.000
6.020
28,036,448
-0.18(-2.90%)
Jun 14, 2019
6.240
6.250
6.060
6.200
14,668,800
-0.03(-0.48%)
Jun 13, 2019
6.210
6.240
6.160
6.230
17,450,864
+0.04(+0.65%)
Jun 12, 2019
6.220
6.250
6.140
6.190
31,467,092
-0.08(-1.28%)
Jun 11, 2019
6.260
6.330
6.200
6.270
22,777,496
-0.03(-0.48%)
Jun 10, 2019
6.490
6.530
6.260
6.300
18,014,180
-0.16(-2.48%)
Jun 07, 2019
6.470
6.545
6.430
6.460
8,483,500
-0.03(-0.46%)
Jun 06, 2019
6.460
6.550
6.430
6.490
14,357,821
+0.04(+0.62%)
Jun 05, 2019
6.390
6.460
6.260
6.450
13,083,094
+0.15(+2.38%)
Jun 04, 2019
6.130
6.350
6.110
6.300
13,559,775
+0.21(+3.45%)
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.