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
)
N/A
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 (%)
Jul 29, 2016
2.870
2.886
2.820
2.870
8,505,418
+0.00(+0.00%)
Jul 28, 2016
2.900
2.940
2.855
2.870
10,682,537
-0.02(-0.69%)
Jul 27, 2016
2.890
2.890
2.850
2.890
7,744,867
+0.01(+0.35%)
Jul 26, 2016
2.800
2.890
2.800
2.880
10,071,791
+0.05(+1.77%)
Jul 25, 2016
2.860
2.870
2.780
2.830
13,730,296
-0.03(-1.05%)
Jul 22, 2016
2.810
2.860
2.790
2.860
12,281,501
+0.09(+3.25%)
Jul 21, 2016
2.790
2.820
2.750
2.770
15,245,240
-0.02(-0.72%)
Jul 20, 2016
2.830
2.840
2.770
2.790
14,023,177
-0.01(-0.36%)
Jul 19, 2016
2.860
2.870
2.790
2.800
10,088,439
-0.05(-1.75%)
Jul 18, 2016
2.810
2.880
2.800
2.850
14,087,810
+0.02(+0.71%)
Jul 15, 2016
2.830
2.840
2.750
2.830
12,132,859
-0.01(-0.35%)
Jul 14, 2016
2.800
2.860
2.800
2.840
7,806,096
+0.05(+1.79%)
Jul 13, 2016
2.850
2.850
2.760
2.790
15,374,396
-0.04(-1.41%)
Jul 12, 2016
2.810
2.850
2.785
2.830
12,777,957
+0.05(+1.80%)
Jul 11, 2016
2.870
2.890
2.740
2.780
26,646,780
-0.07(-2.46%)
Jul 08, 2016
2.790
2.880
2.760
2.850
18,547,320
+0.09(+3.26%)
Jul 07, 2016
2.730
2.880
2.730
2.760
34,888,980
+0.11(+4.15%)
Jul 05, 2016
2.600
2.650
2.570
2.650
9,732,445
+0.10(+3.92%)
Jul 01, 2016
2.490
2.550
2.550
2.550
14,484,500
+0.06(+2.41%)
Jun 30, 2016
2.450
2.550
2.410
2.490
26,599,620
+0.07(+2.89%)
Jun 29, 2016
2.410
2.430
2.350
2.420
21,223,544
+0.06(+2.54%)
Jun 28, 2016
2.380
2.388
2.330
2.360
8,448,500
+0.04(+1.72%)
Jun 27, 2016
2.400
2.410
2.270
2.320
24,011,200
-0.11(-4.53%)
Jun 24, 2016
2.420
2.500
2.420
2.430
18,307,048
-0.12(-4.71%)
Jun 23, 2016
2.550
2.625
2.530
2.550
15,608,682
+0.01(+0.39%)
Jun 22, 2016
2.580
2.580
2.505
2.540
13,720,971
-0.05(-1.93%)
Jun 21, 2016
2.570
2.610
2.550
2.590
13,140,183
+0.02(+0.78%)
Jun 20, 2016
2.490
2.600
2.480
2.570
16,852,744
+0.11(+4.47%)
Jun 17, 2016
2.540
2.550
2.460
2.460
20,154,864
-0.08(-3.15%)
Jun 16, 2016
2.600
2.625
2.510
2.540
28,631,512
-0.10(-3.79%)
Jun 15, 2016
2.620
2.680
2.570
2.640
21,851,828
+0.01(+0.38%)
Jun 14, 2016
2.550
2.681
2.540
2.630
12,459,709
+0.09(+3.54%)
Jun 13, 2016
2.610
2.640
2.500
2.540
17,695,952
-0.11(-4.15%)
Jun 10, 2016
2.600
2.660
2.600
2.650
15,889,707
+0.03(+1.15%)
Jun 09, 2016
2.610
2.620
2.580
2.620
6,640,861
+0.01(+0.38%)
Jun 08, 2016
2.600
2.650
2.590
2.610
4,638,870
+0.00(+0.00%)
Jun 07, 2016
2.640
2.660
2.590
2.610
6,547,239
-0.03(-1.14%)
Jun 06, 2016
2.600
2.640
2.580
2.640
8,643,033
+0.03(+1.15%)
Jun 03, 2016
2.620
2.640
2.590
2.610
5,132,068
-0.01(-0.38%)
Jun 02, 2016
2.610
2.660
2.610
2.620
3,238,017
-0.02(-0.76%)
Jun 01, 2016
2.560
2.660
2.560
2.640
5,374,822
+0.07(+2.72%)
May 31, 2016
2.580
2.600
2.550
2.570
7,696,580
-0.03(-1.15%)
May 27, 2016
2.600
2.600
2.600
2.600
4,214,500
-0.01(-0.38%)
May 26, 2016
2.580
2.630
2.580
2.610
6,688,041
+0.00(+0.00%)
May 25, 2016
2.550
2.620
2.550
2.610
5,021,393
+0.05(+1.95%)
May 24, 2016
2.570
2.590
2.550
2.560
4,178,223
-0.01(-0.39%)
May 23, 2016
2.540
2.615
2.540
2.570
5,036,344
+0.01(+0.39%)
May 20, 2016
2.530
2.610
2.525
2.560
5,738,094
+0.02(+0.79%)
May 19, 2016
2.520
2.550
2.510
2.540
8,220,972
+0.02(+0.79%)
May 18, 2016
2.530
2.560
2.485
2.520
13,794,559
-0.10(-3.82%)
May 17, 2016
2.520
2.640
2.520
2.620
9,712,932
+0.05(+1.95%)
May 16, 2016
2.390
2.590
2.390
2.570
12,198,424
+0.02(+0.78%)
May 13, 2016
2.540
2.580
2.530
2.550
3,877,058
+0.00(+0.00%)
May 12, 2016
2.520
2.600
2.510
2.550
6,276,892
+0.01(+0.39%)
May 11, 2016
2.510
2.550
2.487
2.540
6,495,172
+0.01(+0.40%)
May 10, 2016
2.540
2.550
2.520
2.530
7,430,198
-0.01(-0.39%)
May 09, 2016
2.530
2.590
2.520
2.540
10,618,482
-0.01(-0.39%)
May 06, 2016
2.540
2.590
2.505
2.550
7,651,765
+0.00(+0.00%)
May 05, 2016
2.600
2.640
2.510
2.550
19,519,880
+0.25(+10.87%)
May 04, 2016
2.310
2.320
2.275
2.300
7,975,336
-0.02(-0.86%)
May 03, 2016
2.330
2.350
2.310
2.320
5,361,761
-0.05(-2.11%)
May 02, 2016
2.390
2.400
2.335
2.370
9,780,685
-0.01(-0.42%)
Apr 29, 2016
2.400
2.435
2.350
2.380
8,174,380
-0.02(-0.83%)
Apr 28, 2016
2.410
2.450
2.390
2.400
5,454,134
-0.03(-1.23%)
Apr 27, 2016
2.430
2.450
2.400
2.430
3,793,041
-0.01(-0.41%)
Apr 26, 2016
2.460
2.480
2.410
2.440
10,460,512
-0.02(-0.81%)
Apr 25, 2016
2.480
2.490
2.440
2.460
5,914,757
-0.02(-0.81%)
Apr 22, 2016
2.520
2.550
2.450
2.480
8,256,315
-0.05(-1.98%)
Apr 21, 2016
2.480
2.540
2.440
2.530
13,724,003
+0.05(+2.02%)
Apr 20, 2016
2.470
2.500
2.450
2.480
6,019,178
+0.01(+0.40%)
Apr 19, 2016
2.440
2.500
2.440
2.470
7,426,248
+0.01(+0.41%)
Apr 18, 2016
2.390
2.470
2.380
2.460
5,722,118
+0.02(+0.82%)
Apr 15, 2016
2.420
2.470
2.420
2.440
7,287,295
+0.01(+0.41%)
Apr 14, 2016
2.440
2.450
2.400
2.430
3,546,015
-0.01(-0.41%)
Apr 13, 2016
2.370
2.450
2.350
2.440
12,832,250
+0.08(+3.39%)
Apr 12, 2016
2.350
2.390
2.310
2.360
12,055,851
+0.02(+0.85%)
Apr 11, 2016
2.420
2.420
2.320
2.340
21,172,888
-0.06(-2.50%)
Apr 08, 2016
2.350
2.400
2.320
2.400
7,400,802
+0.04(+1.69%)
Apr 07, 2016
2.400
2.410
2.320
2.360
8,814,084
-0.04(-1.67%)
Apr 06, 2016
2.310
2.430
2.300
2.400
14,519,807
+0.10(+4.35%)
Apr 05, 2016
2.270
2.315
2.250
2.300
13,491,265
+0.01(+0.44%)
Apr 04, 2016
2.210
2.310
2.190
2.290
18,850,492
+0.09(+4.09%)
Apr 01, 2016
2.250
2.260
2.180
2.200
23,064,316
-0.08(-3.51%)
Mar 31, 2016
2.260
2.280
2.220
2.280
14,942,368
+0.02(+0.88%)
Mar 30, 2016
2.240
2.280
2.200
2.260
33,031,404
+0.03(+1.35%)
Mar 29, 2016
2.180
2.250
2.140
2.230
11,897,188
+0.05(+2.29%)
Mar 28, 2016
2.200
2.210
2.150
2.180
5,516,280
-0.02(-0.91%)
Mar 24, 2016
2.180
2.200
2.200
2.200
5,875,100
+0.03(+1.38%)
Mar 23, 2016
2.260
2.270
2.160
2.170
7,216,699
-0.08(-3.56%)
Mar 22, 2016
2.220
2.290
2.200
2.250
12,676,836
+0.02(+0.90%)
Mar 21, 2016
2.250
2.270
2.200
2.230
12,775,679
-0.04(-1.76%)
Mar 18, 2016
2.250
2.270
2.230
2.270
10,451,504
+0.04(+1.79%)
Mar 17, 2016
2.230
2.270
2.200
2.230
15,281,617
+0.02(+0.90%)
Mar 16, 2016
2.220
2.235
2.160
2.210
9,211,857
-0.01(-0.45%)
Mar 15, 2016
2.250
2.250
2.180
2.220
12,950,810
-0.03(-1.33%)
Mar 14, 2016
2.230
2.280
2.200
2.250
9,190,227
+0.02(+0.90%)
Mar 11, 2016
2.190
2.240
2.165
2.230
13,011,177
+0.04(+1.83%)
Mar 10, 2016
2.190
2.200
2.130
2.190
7,611,661
+0.04(+1.86%)
Mar 09, 2016
2.220
2.220
2.130
2.150
10,391,115
-0.04(-1.83%)
Mar 08, 2016
2.250
2.250
2.180
2.190
10,973,550
-0.05(-2.23%)
Mar 07, 2016
2.290
2.320
2.210
2.240
9,926,687
-0.04(-1.75%)
Mar 04, 2016
2.270
2.320
2.250
2.280
10,310,464
+0.01(+0.44%)
Mar 03, 2016
2.250
2.300
2.240
2.270
6,484,463
+0.02(+0.89%)
Mar 02, 2016
2.300
2.360
2.190
2.250
19,109,296
+0.09(+4.17%)
Mar 01, 2016
2.150
2.200
2.130
2.160
11,447,188
+0.05(+2.37%)
Feb 29, 2016
2.120
2.230
2.110
2.110
13,968,742
-0.05(-2.31%)
Feb 26, 2016
2.130
2.200
2.100
2.160
10,152,826
+0.02(+0.93%)
Feb 25, 2016
2.060
2.190
2.060
2.140
10,579,951
+0.07(+3.38%)
Feb 24, 2016
1.990
2.080
1.970
2.070
8,531,830
+0.07(+3.50%)
Feb 23, 2016
1.960
2.040
1.950
2.000
8,509,081
+0.03(+1.52%)
Feb 22, 2016
1.990
2.050
1.970
1.970
8,813,983
-0.02(-1.01%)
Feb 19, 2016
1.850
2.030
1.840
1.990
26,052,408
+0.13(+6.99%)
Feb 18, 2016
1.890
1.900
1.845
1.860
25,688,980
-0.01(-0.53%)
Feb 17, 2016
1.860
1.900
1.850
1.870
30,183,652
+0.04(+2.19%)
Feb 16, 2016
1.820
1.960
1.820
1.830
28,514,292
+0.00(+0.00%)
Feb 12, 2016
1.820
1.830
1.830
1.830
19,773,000
+0.02(+1.10%)
Feb 11, 2016
1.800
1.880
1.780
1.810
33,941,928
-0.32(-15.02%)
Feb 10, 2016
2.070
2.150
2.060
2.130
17,514,560
+0.10(+4.93%)
Feb 09, 2016
2.090
2.150
1.930
2.030
33,783,248
-0.06(-2.87%)
Feb 08, 2016
2.250
2.250
2.060
2.090
28,973,272
-0.19(-8.33%)
Feb 05, 2016
2.370
2.370
2.200
2.280
19,699,244
-0.10(-4.20%)
Feb 04, 2016
2.340
2.420
2.320
2.380
8,391,926
+0.03(+1.28%)
Feb 03, 2016
2.380
2.390
2.290
2.350
11,766,864
-0.01(-0.42%)
Feb 02, 2016
2.400
2.450
2.330
2.360
12,652,407
-0.08(-3.28%)
Feb 01, 2016
2.420
2.490
2.360
2.440
11,359,306
-0.02(-0.81%)
Jan 29, 2016
2.440
2.460
2.390
2.460
8,773,706
+0.04(+1.65%)
Jan 28, 2016
2.430
2.490
2.405
2.420
11,531,764
+0.01(+0.41%)
Jan 27, 2016
2.420
2.450
2.390
2.410
10,310,526
+0.00(+0.00%)
Jan 26, 2016
2.390
2.455
2.382
2.410
13,846,505
+0.03(+1.26%)
Jan 25, 2016
2.400
2.430
2.370
2.380
10,505,156
-0.02(-0.83%)
Jan 22, 2016
2.350
2.420
2.350
2.400
10,704,564
+0.07(+3.00%)
Jan 21, 2016
2.230
2.380
2.220
2.330
11,220,172
+0.10(+4.48%)
Jan 20, 2016
2.250
2.260
2.150
2.230
27,982,440
-0.05(-2.19%)
Jan 19, 2016
2.370
2.390
2.250
2.280
13,495,942
-0.09(-3.80%)
Jan 15, 2016
2.330
2.370
2.370
2.370
9,795,000
-0.03(-1.25%)
Jan 14, 2016
2.400
2.440
2.310
2.400
8,426,542
+0.03(+1.27%)
Jan 13, 2016
2.420
2.430
2.350
2.370
12,406,256
-0.02(-0.84%)
Jan 12, 2016
2.400
2.460
2.380
2.390
18,810,472
+0.00(+0.00%)
Jan 11, 2016
2.430
2.435
2.360
2.390
15,023,469
-0.02(-0.83%)
Jan 08, 2016
2.510
2.510
2.390
2.410
7,719,389
-0.07(-2.82%)
Jan 07, 2016
2.520
2.590
2.460
2.480
8,124,681
-0.09(-3.50%)
Jan 06, 2016
2.540
2.575
2.500
2.570
9,152,367
+0.01(+0.39%)
Jan 05, 2016
2.600
2.610
2.550
2.560
13,506,473
-0.02(-0.78%)
Jan 04, 2016
2.640
2.650
2.530
2.580
18,953,036
-0.10(-3.73%)
Dec 31, 2015
2.670
2.680
2.680
2.680
13,220,400
+0.00(+0.00%)
Dec 30, 2015
2.630
2.720
2.590
2.680
15,402,552
+0.04(+1.52%)
Dec 29, 2015
2.690
2.700
2.600
2.640
15,153,509
-0.05(-1.86%)
Dec 28, 2015
2.690
2.710
2.660
2.690
7,621,195
-0.02(-0.74%)
Dec 24, 2015
2.640
2.710
2.710
2.710
7,939,700
+0.07(+2.65%)
Dec 23, 2015
2.600
2.700
2.540
2.640
9,636,775
+0.06(+2.33%)
Dec 22, 2015
2.630
2.665
2.580
2.580
8,277,741
-0.04(-1.34%)
Dec 21, 2015
2.630
2.680
2.550
2.615
13,915,265
-0.02(-0.95%)
Dec 18, 2015
2.590
2.640
2.570
2.640
18,055,440
+0.04(+1.54%)
Dec 17, 2015
2.570
2.630
2.570
2.600
7,566,487
+0.01(+0.39%)
Dec 16, 2015
2.570
2.620
2.500
2.590
10,635,839
+0.02(+0.78%)
Dec 15, 2015
2.540
2.590
2.520
2.570
6,045,576
+0.03(+1.18%)
Dec 14, 2015
2.490
2.580
2.470
2.540
9,237,377
+0.08(+3.25%)
Dec 11, 2015
2.550
2.590
2.440
2.460
9,586,015
-0.11(-4.28%)
Dec 10, 2015
2.540
2.610
2.540
2.570
4,518,488
+0.02(+0.78%)
Dec 09, 2015
2.600
2.620
2.500
2.550
8,381,831
-0.05(-1.92%)
Dec 08, 2015
2.600
2.640
2.570
2.600
7,284,215
-0.01(-0.38%)
Dec 07, 2015
2.620
2.660
2.580
2.610
4,815,086
-0.02(-0.76%)
Dec 04, 2015
2.610
2.670
2.590
2.630
8,932,283
+0.05(+1.94%)
Dec 03, 2015
2.640
2.690
2.580
2.580
7,255,316
-0.05(-1.90%)
Dec 02, 2015
2.580
2.650
2.570
2.630
10,420,401
+0.03(+1.15%)
Dec 01, 2015
2.590
2.620
2.590
2.600
5,848,447
+0.02(+0.78%)
Nov 30, 2015
2.600
2.640
2.550
2.580
7,130,470
-0.04(-1.53%)
Nov 27, 2015
2.580
2.640
2.570
2.620
5,028,013
+0.02(+0.96%)
Nov 25, 2015
2.520
2.595
2.595
2.595
10,112,100
+0.05(+1.76%)
Nov 24, 2015
2.510
2.580
2.510
2.550
5,438,533
+0.01(+0.39%)
Nov 23, 2015
2.540
2.580
2.540
2.540
4,834,861
+0.00(+0.00%)
Nov 20, 2015
2.510
2.580
2.510
2.540
5,331,652
+0.01(+0.40%)
Nov 19, 2015
2.530
2.580
2.530
2.530
6,776,221
-0.02(-0.78%)
Nov 18, 2015
2.470
2.550
2.470
2.550
5,441,152
+0.08(+3.24%)
Nov 17, 2015
2.470
2.540
2.460
2.470
6,830,947
+0.00(+0.00%)
Nov 16, 2015
2.460
2.490
2.440
2.470
6,182,436
+0.01(+0.41%)
Nov 13, 2015
2.460
2.510
2.430
2.460
6,151,605
-0.01(-0.40%)
Nov 12, 2015
2.530
2.550
2.470
2.470
7,358,683
-0.07(-2.76%)
Nov 11, 2015
2.520
2.570
2.520
2.540
6,915,059
+0.02(+0.79%)
Nov 10, 2015
2.500
2.550
2.500
2.520
6,769,538
+0.00(+0.00%)
Nov 09, 2015
2.540
2.620
2.520
2.520
7,204,627
-0.05(-1.95%)
Nov 06, 2015
2.550
2.580
2.510
2.570
8,302,736
-0.01(-0.39%)
Nov 05, 2015
2.540
2.580
2.495
2.580
13,416,117
+0.03(+1.18%)
Nov 04, 2015
2.490
2.555
2.480
2.550
21,366,544
+0.10(+4.08%)
Nov 03, 2015
2.480
2.490
2.420
2.450
20,608,108
+0.06(+2.51%)
Nov 02, 2015
2.370
2.430
2.360
2.390
12,752,705
+0.02(+0.84%)
Oct 30, 2015
2.380
2.410
2.360
2.370
7,251,455
-0.00(-0.21%)
Oct 29, 2015
2.430
2.450
2.370
2.375
7,535,238
-0.06(-2.26%)
Oct 28, 2015
2.410
2.450
2.360
2.430
5,934,601
+0.04(+1.67%)
Oct 27, 2015
2.390
2.440
2.355
2.390
7,817,295
-0.01(-0.42%)
Oct 26, 2015
2.420
2.480
2.370
2.400
9,418,093
-0.03(-1.23%)
Oct 23, 2015
2.430
2.450
2.390
2.430
5,140,924
+0.01(+0.41%)
Oct 22, 2015
2.380
2.480
2.380
2.420
7,459,168
+0.05(+2.11%)
Oct 21, 2015
2.380
2.410
2.350
2.370
7,697,447
-0.01(-0.42%)
Oct 20, 2015
2.420
2.450
2.370
2.380
6,583,782
-0.06(-2.46%)
Oct 19, 2015
2.450
2.490
2.420
2.440
3,280,783
-0.02(-0.81%)
Oct 16, 2015
2.510
2.530
2.420
2.460
10,110,303
-0.05(-1.99%)
Oct 15, 2015
2.480
2.520
2.480
2.510
6,201,275
+0.04(+1.62%)
Oct 14, 2015
2.470
2.510
2.460
2.470
3,237,318
+0.00(+0.00%)
Oct 13, 2015
2.460
2.530
2.450
2.470
3,554,666
+0.00(+0.00%)
Oct 12, 2015
2.470
2.490
2.450
2.470
4,554,998
+0.00(+0.00%)
Oct 09, 2015
2.460
2.490
2.440
2.470
3,020,109
+0.01(+0.41%)
Oct 08, 2015
2.410
2.480
2.400
2.460
7,422,941
+0.05(+2.07%)
Oct 07, 2015
2.420
2.485
2.380
2.410
14,232,589
+0.01(+0.42%)
Oct 06, 2015
2.390
2.430
2.380
2.400
7,216,418
+0.02(+0.84%)
Oct 05, 2015
2.360
2.420
2.350
2.380
8,573,423
+0.02(+0.85%)
Oct 02, 2015
2.220
2.370
2.220
2.360
7,713,267
+0.09(+3.96%)
Oct 01, 2015
2.300
2.350
2.230
2.270
7,797,478
-0.01(-0.44%)
Sep 30, 2015
2.250
2.310
2.240
2.280
10,244,987
+0.07(+3.17%)
Sep 29, 2015
2.290
2.330
2.200
2.210
11,414,461
-0.09(-3.91%)
Sep 28, 2015
2.330
2.350
2.280
2.300
12,237,325
-0.04(-1.71%)
Sep 25, 2015
2.400
2.420
2.320
2.340
8,171,362
-0.04(-1.68%)
Sep 24, 2015
2.380
2.420
2.355
2.380
7,741,325
-0.01(-0.42%)
Sep 23, 2015
2.440
2.450
2.350
2.390
9,670,111
-0.03(-1.24%)
Sep 22, 2015
2.470
2.500
2.410
2.420
8,747,539
-0.08(-3.20%)
Sep 21, 2015
2.500
2.540
2.450
2.500
8,361,368
-0.02(-0.79%)
Sep 18, 2015
2.480
2.520
2.470
2.520
9,896,427
+0.03(+1.20%)
Sep 17, 2015
2.500
2.540
2.475
2.490
5,809,407
-0.02(-0.80%)
Sep 16, 2015
2.520
2.530
2.480
2.510
7,022,859
-0.01(-0.40%)
Sep 15, 2015
2.480
2.575
2.480
2.520
7,659,011
+0.03(+1.20%)
Sep 14, 2015
2.450
2.500
2.420
2.490
7,133,168
+0.02(+0.81%)
Sep 11, 2015
2.470
2.510
2.440
2.470
14,627,727
+0.00(+0.00%)
Sep 10, 2015
2.500
2.530
2.440
2.470
15,775,893
-0.04(-1.59%)
Sep 09, 2015
2.520
2.550
2.460
2.510
16,281,319
+0.01(+0.40%)
Sep 08, 2015
2.520
2.570
2.490
2.500
11,540,179
+0.00(+0.00%)
Sep 04, 2015
2.500
2.500
2.500
2.500
4,969,000
-0.04(-1.57%)
Sep 03, 2015
2.510
2.580
2.510
2.540
7,337,605
+0.04(+1.60%)
Sep 02, 2015
2.500
2.540
2.465
2.500
7,378,167
+0.00(+0.00%)
Sep 01, 2015
2.470
2.530
2.460
2.500
10,685,537
-0.03(-1.19%)
Aug 31, 2015
2.490
2.550
2.490
2.530
10,247,889
+0.01(+0.40%)
Aug 28, 2015
2.410
2.540
2.410
2.520
11,078,183
+0.10(+4.13%)
Aug 27, 2015
2.460
2.480
2.390
2.420
12,652,824
-0.01(-0.41%)
Aug 26, 2015
2.470
2.500
2.400
2.430
8,286,544
-0.01(-0.41%)
Aug 25, 2015
2.430
2.500
2.400
2.440
14,297,938
+0.07(+2.95%)
Aug 24, 2015
2.270
2.480
2.200
2.370
18,294,780
-0.07(-2.87%)
Aug 21, 2015
2.510
2.510
2.440
2.440
9,991,869
-0.08(-3.17%)
Aug 20, 2015
2.530
2.560
2.480
2.520
12,934,258
-0.06(-2.33%)
Aug 19, 2015
2.600
2.640
2.565
2.580
7,451,159
-0.04(-1.53%)
Aug 18, 2015
2.610
2.690
2.610
2.620
10,502,019
-0.03(-1.13%)
Aug 17, 2015
2.660
2.690
2.610
2.650
9,707,138
-0.05(-1.85%)
Aug 14, 2015
2.670
2.700
2.650
2.700
6,226,818
+0.00(+0.00%)
Aug 13, 2015
2.740
2.750
2.675
2.700
9,502,801
-0.05(-1.82%)
Aug 12, 2015
2.630
2.750
2.600
2.750
11,222,087
+0.08(+3.00%)
Aug 11, 2015
2.630
2.720
2.625
2.670
10,529,026
+0.00(+0.00%)
Aug 10, 2015
2.640
2.720
2.610
2.670
11,034,752
+0.03(+1.14%)
Aug 07, 2015
2.480
2.640
2.440
2.640
30,302,136
+0.19(+7.76%)
Aug 06, 2015
2.500
2.510
2.450
2.450
20,127,864
-0.06(-2.39%)
Aug 05, 2015
2.510
2.540
2.480
2.510
12,343,624
+0.02(+0.80%)
Aug 04, 2015
2.460
2.520
2.460
2.490
11,708,260
+0.00(+0.00%)
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.