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
Clearside Biomedi
(NQ:
CLSD
)
1.210
-0.040 (-3.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2017
8.730
8.870
8.510
8.620
67,008
-0.17(-1.93%)
Jul 28, 2017
8.910
9.070
8.680
8.790
83,963
-0.17(-1.90%)
Jul 27, 2017
9.270
9.350
8.870
8.960
87,139
-0.21(-2.29%)
Jul 26, 2017
9.350
9.390
9.110
9.170
58,659
-0.13(-1.40%)
Jul 25, 2017
9.340
9.390
9.090
9.300
102,960
+0.06(+0.65%)
Jul 24, 2017
10.16
10.16
9.000
9.240
229,826
-0.69(-6.95%)
Jul 21, 2017
9.960
10.33
9.840
9.930
186,466
+0.11(+1.12%)
Jul 20, 2017
9.980
9.600
9.820
98,038
-0.01(-0.10%)
Jul 19, 2017
9.760
10.08
9.580
9.830
91,209
+0.07(+0.72%)
Jul 18, 2017
9.500
9.990
9.360
9.760
109,348
+0.14(+1.46%)
Jul 17, 2017
9.580
10.00
9.460
9.620
132,735
+0.10(+1.05%)
Jul 14, 2017
9.590
9.700
9.385
9.520
36,311
-0.21(-2.16%)
Jul 13, 2017
9.790
9.980
9.560
9.730
72,489
-0.09(-0.92%)
Jul 12, 2017
9.500
10.00
9.370
9.820
103,370
+0.41(+4.36%)
Jul 11, 2017
9.280
9.650
9.120
9.410
88,568
+0.14(+1.51%)
Jul 10, 2017
9.440
9.480
9.109
9.270
56,597
-0.24(-2.52%)
Jul 07, 2017
9.715
9.250
9.510
94,246
+0.11(+1.17%)
Jul 06, 2017
9.520
9.700
9.260
9.400
92,830
-0.29(-2.99%)
Jul 05, 2017
9.430
9.740
9.040
9.690
127,099
+0.29(+3.09%)
Jul 03, 2017
9.150
9.500
8.750
9.400
105,451
+0.29(+3.18%)
Jun 30, 2017
9.380
9.380
9.050
9.110
77,354
-0.25(-2.67%)
Jun 29, 2017
9.640
9.740
9.010
9.360
149,673
-0.28(-2.90%)
Jun 28, 2017
9.330
9.725
9.010
9.640
100,684
+0.38(+4.10%)
Jun 27, 2017
9.810
9.810
9.210
9.260
190,049
-0.63(-6.37%)
Jun 26, 2017
9.650
10.03
9.590
9.890
325,518
+0.20(+2.06%)
Jun 23, 2017
8.770
9.760
8.770
9.690
1,237,938
+0.88(+9.99%)
Jun 22, 2017
8.700
9.080
8.363
8.810
136,594
+0.20(+2.32%)
Jun 21, 2017
8.850
8.950
8.400
8.610
128,299
-0.17(-1.94%)
Jun 20, 2017
8.150
9.150
8.150
8.780
187,198
+0.56(+6.81%)
Jun 19, 2017
7.830
8.430
7.830
8.220
163,521
+0.40(+5.12%)
Jun 16, 2017
7.670
8.050
7.651
7.820
124,044
+0.07(+0.90%)
Jun 15, 2017
8.030
8.250
7.690
7.750
101,343
-0.37(-4.56%)
Jun 14, 2017
7.900
8.270
7.723
8.120
180,449
+0.23(+2.92%)
Jun 13, 2017
7.620
8.020
7.610
7.890
168,038
+0.28(+3.68%)
Jun 12, 2017
7.600
7.810
7.530
7.610
91,174
-0.04(-0.52%)
Jun 09, 2017
8.100
8.110
7.460
7.650
144,064
-0.33(-4.14%)
Jun 08, 2017
7.310
8.030
7.310
7.980
142,700
+0.64(+8.72%)
Jun 07, 2017
7.440
7.680
7.260
7.340
87,844
-0.05(-0.68%)
Jun 06, 2017
7.450
7.548
7.240
7.390
121,269
-0.01(-0.14%)
Jun 05, 2017
7.360
7.470
7.221
7.400
165,891
+0.03(+0.41%)
Jun 02, 2017
7.200
7.504
7.030
7.370
124,157
+0.21(+2.93%)
Jun 01, 2017
6.900
7.191
6.900
7.160
234,258
+0.28(+4.07%)
May 31, 2017
7.050
7.100
6.800
6.880
298,408
-0.17(-2.41%)
May 30, 2017
7.300
7.317
6.950
7.050
376,278
-0.20(-2.76%)
May 26, 2017
7.500
7.550
7.170
7.250
195,747
-0.25(-3.33%)
May 25, 2017
7.940
8.300
7.480
7.500
163,725
-0.04(-0.53%)
May 24, 2017
7.720
7.820
7.390
7.540
79,027
+0.19(+2.59%)
May 23, 2017
7.450
7.500
7.200
7.350
127,007
-0.12(-1.61%)
May 22, 2017
8.020
8.230
7.400
7.470
148,089
-0.56(-6.97%)
May 19, 2017
8.480
8.580
8.000
8.030
115,106
-0.44(-5.19%)
May 18, 2017
8.420
8.600
8.050
8.470
64,607
+0.04(+0.47%)
May 17, 2017
8.550
8.640
8.253
8.430
131,668
-0.26(-2.99%)
May 16, 2017
8.760
8.780
8.410
8.690
71,585
-0.06(-0.69%)
May 15, 2017
8.980
9.160
8.700
8.750
111,737
-0.23(-2.56%)
May 12, 2017
8.640
9.170
8.290
8.980
190,312
+0.34(+3.94%)
May 11, 2017
8.170
8.730
8.080
8.640
110,118
+0.45(+5.49%)
May 10, 2017
7.840
8.300
7.510
8.190
97,490
+0.32(+4.07%)
May 09, 2017
7.940
7.980
7.700
7.870
71,664
-0.07(-0.88%)
May 08, 2017
7.900
8.110
7.538
7.940
188,611
+0.04(+0.51%)
May 05, 2017
8.100
8.100
7.676
7.900
69,475
-0.21(-2.59%)
May 04, 2017
8.180
8.390
7.810
8.110
257,805
-0.08(-0.98%)
May 03, 2017
8.380
8.390
7.890
8.190
130,027
-0.29(-3.42%)
May 02, 2017
8.280
8.580
8.190
8.480
146,256
+0.32(+3.92%)
May 01, 2017
7.950
8.250
7.950
8.160
133,903
+0.20(+2.51%)
Apr 28, 2017
7.770
8.040
7.590
7.960
90,600
+0.13(+1.66%)
Apr 27, 2017
8.040
8.040
7.680
7.830
54,109
-0.14(-1.76%)
Apr 26, 2017
7.660
8.050
7.640
7.970
85,471
+0.32(+4.18%)
Apr 25, 2017
7.580
7.749
7.570
7.650
85,404
+0.10(+1.32%)
Apr 24, 2017
7.580
7.620
7.365
7.550
80,874
+0.12(+1.62%)
Apr 21, 2017
7.540
7.550
7.350
7.430
151,746
-0.06(-0.80%)
Apr 20, 2017
7.420
7.640
7.400
7.490
155,638
+0.06(+0.81%)
Apr 19, 2017
7.450
7.630
7.310
7.430
290,702
-0.01(-0.13%)
Apr 18, 2017
7.430
7.640
7.350
7.440
300,647
-0.05(-0.67%)
Apr 17, 2017
7.710
7.860
7.250
7.490
162,793
-0.22(-2.85%)
Apr 13, 2017
7.570
7.900
7.570
7.710
42,630
+0.12(+1.58%)
Apr 12, 2017
7.630
7.650
7.510
7.590
69,229
-0.06(-0.78%)
Apr 11, 2017
7.650
7.780
7.410
7.650
100,510
-0.01(-0.13%)
Apr 10, 2017
8.020
8.256
7.630
7.660
144,663
-0.35(-4.37%)
Apr 07, 2017
7.770
8.070
7.770
8.010
160,159
+0.18(+2.30%)
Apr 06, 2017
7.670
7.860
7.460
7.830
153,223
+0.13(+1.69%)
Apr 05, 2017
7.780
7.800
7.495
7.700
223,940
-0.03(-0.39%)
Apr 04, 2017
7.500
7.760
7.320
7.730
157,076
+0.21(+2.79%)
Apr 03, 2017
7.950
7.950
7.426
7.520
158,050
-0.42(-5.29%)
Mar 31, 2017
7.680
8.150
7.680
7.940
209,548
+0.29(+3.79%)
Mar 30, 2017
7.890
7.890
7.300
7.650
174,310
-0.24(-3.04%)
Mar 29, 2017
7.570
8.300
7.570
7.890
332,295
+0.33(+4.37%)
Mar 28, 2017
7.340
7.640
7.080
7.560
153,682
+0.22(+3.00%)
Mar 27, 2017
6.940
7.390
6.910
7.340
126,367
+0.28(+3.97%)
Mar 24, 2017
7.120
7.150
6.870
7.060
117,573
-0.06(-0.84%)
Mar 23, 2017
7.120
7.380
6.990
7.120
160,884
+0.13(+1.86%)
Mar 22, 2017
7.000
7.020
6.713
6.990
152,552
-0.01(-0.14%)
Mar 21, 2017
7.150
7.150
6.850
7.000
242,137
+0.09(+1.30%)
Mar 20, 2017
6.970
7.155
6.740
6.910
272,155
-0.02(-0.29%)
Mar 17, 2017
7.450
7.529
6.900
6.930
382,531
-0.41(-5.59%)
Mar 16, 2017
6.660
7.600
6.435
7.340
411,230
+0.75(+11.38%)
Mar 15, 2017
6.770
6.840
6.070
6.590
323,610
+0.21(+3.29%)
Mar 14, 2017
6.960
6.960
5.440
6.380
483,295
-0.93(-12.72%)
Mar 13, 2017
7.360
7.390
7.025
7.310
87,876
-0.04(-0.54%)
Mar 10, 2017
7.400
7.470
7.120
7.350
99,284
+0.06(+0.82%)
Mar 09, 2017
7.270
7.490
7.190
7.290
115,957
+0.03(+0.41%)
Mar 08, 2017
7.200
7.490
7.050
7.260
118,666
+0.14(+1.97%)
Mar 07, 2017
7.780
7.780
7.010
7.120
211,490
-0.59(-7.65%)
Mar 06, 2017
8.500
8.500
7.690
7.710
203,889
-0.76(-8.97%)
Mar 03, 2017
8.780
8.780
8.370
8.470
194,645
-0.06(-0.70%)
Mar 02, 2017
8.600
9.420
8.380
8.530
468,496
+0.08(+0.95%)
Mar 01, 2017
7.990
8.740
7.500
8.450
754,954
+0.60(+7.64%)
Feb 28, 2017
8.720
9.050
7.840
7.850
262,614
-0.79(-9.14%)
Feb 27, 2017
8.440
8.756
8.220
8.640
366,415
+0.58(+7.20%)
Feb 24, 2017
7.700
8.150
7.100
8.060
542,889
+1.16(+16.81%)
Feb 23, 2017
7.190
7.200
6.501
6.900
193,803
-0.29(-4.03%)
Feb 22, 2017
7.570
7.600
7.100
7.190
152,043
-0.45(-5.89%)
Feb 21, 2017
7.660
7.670
7.415
7.640
168,703
-0.03(-0.39%)
Feb 17, 2017
7.670
7.670
7.670
0
+0.03(+0.39%)
Feb 16, 2017
7.700
7.980
7.370
7.640
98,851
-0.03(-0.39%)
Feb 15, 2017
7.610
7.710
7.460
7.670
120,519
+0.09(+1.19%)
Feb 14, 2017
7.520
7.650
7.360
7.580
69,894
+0.04(+0.53%)
Feb 13, 2017
7.770
8.150
7.470
7.540
86,103
-0.17(-2.20%)
Feb 10, 2017
7.600
7.815
7.450
7.710
77,761
+0.16(+2.12%)
Feb 09, 2017
7.220
7.730
7.220
7.550
134,266
+0.34(+4.72%)
Feb 08, 2017
7.020
7.250
7.000
7.210
69,019
+0.11(+1.55%)
Feb 07, 2017
7.290
7.330
7.050
7.100
145,836
-0.15(-2.07%)
Feb 06, 2017
7.580
7.590
7.210
7.250
58,767
-0.39(-5.10%)
Feb 03, 2017
7.410
7.800
7.350
7.640
191,349
+0.26(+3.52%)
Feb 02, 2017
7.440
7.440
7.180
7.380
100,856
-0.09(-1.20%)
Feb 01, 2017
7.510
7.640
7.380
7.470
93,298
+0.02(+0.27%)
Jan 31, 2017
7.240
7.690
7.220
7.450
263,632
+0.20(+2.76%)
Jan 30, 2017
7.840
7.900
7.210
7.250
148,220
-0.62(-7.88%)
Jan 27, 2017
8.090
8.110
7.720
7.870
125,901
-0.22(-2.72%)
Jan 26, 2017
8.270
8.305
8.000
8.090
157,120
-0.24(-2.88%)
Jan 25, 2017
8.030
8.390
7.960
8.330
224,174
+0.40(+5.04%)
Jan 24, 2017
7.500
8.050
7.350
7.930
168,368
+0.44(+5.87%)
Jan 23, 2017
7.640
7.680
7.260
7.490
123,070
-0.20(-2.60%)
Jan 20, 2017
8.160
8.160
7.620
7.690
146,890
-0.53(-6.45%)
Jan 19, 2017
8.650
8.650
8.010
8.220
160,287
-0.37(-4.31%)
Jan 18, 2017
8.790
8.840
8.390
8.590
174,964
-0.22(-2.50%)
Jan 17, 2017
9.220
9.220
8.680
8.810
186,676
-0.44(-4.76%)
Jan 13, 2017
9.250
9.250
9.250
0
+0.08(+0.87%)
Jan 12, 2017
9.350
9.440
9.010
9.170
242,404
-0.24(-2.55%)
Jan 11, 2017
9.680
9.920
9.080
9.410
162,834
-0.25(-2.59%)
Jan 10, 2017
9.390
9.670
9.220
9.660
225,972
+0.31(+3.32%)
Jan 09, 2017
10.20
10.35
9.280
9.350
161,547
-0.81(-7.97%)
Jan 06, 2017
10.40
10.46
10.05
10.16
157,097
+0.08(+0.79%)
Jan 05, 2017
9.870
10.13
9.510
10.08
329,578
+0.21(+2.13%)
Jan 04, 2017
9.400
10.10
9.370
9.870
315,997
+0.50(+5.34%)
Jan 03, 2017
9.020
9.430
9.000
9.370
153,726
+0.43(+4.81%)
Dec 30, 2016
8.940
8.940
8.940
0
-0.05(-0.56%)
Dec 29, 2016
9.100
9.200
8.980
8.990
115,090
-0.01(-0.11%)
Dec 28, 2016
9.070
9.115
8.900
9.000
116,341
+0.00(+0.00%)
Dec 27, 2016
9.130
9.240
8.990
9.000
119,624
-0.05(-0.55%)
Dec 23, 2016
9.050
9.050
9.050
0
-0.04(-0.44%)
Dec 22, 2016
9.000
9.190
8.990
9.090
134,313
+0.08(+0.89%)
Dec 21, 2016
9.040
9.240
8.650
9.010
239,196
+0.02(+0.22%)
Dec 20, 2016
9.260
9.400
8.910
8.990
161,415
-0.27(-2.92%)
Dec 19, 2016
9.100
9.430
8.950
9.260
252,309
+0.19(+2.09%)
Dec 16, 2016
8.950
9.430
8.900
9.070
979,634
+0.17(+1.91%)
Dec 15, 2016
8.510
9.100
8.500
8.900
269,725
+0.32(+3.73%)
Dec 14, 2016
8.560
9.100
8.510
8.580
378,621
+0.08(+0.94%)
Dec 13, 2016
8.650
8.930
8.087
8.500
716,914
-0.18(-2.07%)
Dec 12, 2016
9.090
9.400
8.600
8.680
595,106
-0.32(-3.56%)
Dec 09, 2016
8.800
9.720
8.610
9.000
3,476,083
-2.53(-21.94%)
Dec 08, 2016
13.94
14.14
11.26
11.53
379,798
-2.90(-20.10%)
Dec 07, 2016
15.02
15.05
14.24
14.43
112,055
-0.75(-4.94%)
Dec 06, 2016
14.90
15.49
14.26
15.18
115,410
+0.35(+2.36%)
Dec 05, 2016
15.64
16.13
14.22
14.83
134,371
-0.79(-5.06%)
Dec 02, 2016
15.59
17.31
15.31
15.62
106,441
+0.26(+1.69%)
Dec 01, 2016
14.52
15.90
13.90
15.36
163,053
+0.72(+4.92%)
Nov 30, 2016
17.77
18.00
14.17
14.64
417,413
-3.87(-20.91%)
Nov 29, 2016
21.57
21.57
18.46
18.51
121,153
-3.31(-15.17%)
Nov 28, 2016
21.55
22.05
20.74
21.82
114,131
+0.40(+1.87%)
Nov 25, 2016
21.79
22.97
20.84
21.42
58,036
-0.30(-1.38%)
Nov 23, 2016
21.72
21.72
21.72
0
-0.67(-2.99%)
Nov 22, 2016
23.01
23.79
22.03
22.39
75,351
-0.56(-2.44%)
Nov 21, 2016
23.05
23.15
22.56
22.95
58,492
-0.10(-0.43%)
Nov 18, 2016
21.97
24.73
21.22
23.05
81,274
+1.10(+5.01%)
Nov 17, 2016
20.84
22.18
20.06
21.95
68,509
+1.28(+6.19%)
Nov 16, 2016
20.80
21.49
20.55
20.67
52,642
-0.17(-0.82%)
Nov 15, 2016
21.22
21.75
20.62
20.84
82,640
-0.15(-0.71%)
Nov 14, 2016
19.98
21.13
19.78
20.99
58,268
+1.16(+5.85%)
Nov 11, 2016
19.08
20.00
18.84
19.83
111,848
+0.75(+3.93%)
Nov 10, 2016
17.88
19.92
17.88
19.08
116,968
+1.37(+7.74%)
Nov 09, 2016
15.15
17.73
13.93
17.71
165,788
+1.00(+5.98%)
Nov 08, 2016
16.42
16.90
15.83
16.71
141,775
+0.23(+1.40%)
Nov 07, 2016
16.36
16.90
16.01
16.48
93,685
+0.38(+2.36%)
Nov 04, 2016
14.80
16.55
14.80
16.10
117,189
+1.30(+8.78%)
Nov 03, 2016
14.54
14.89
13.65
14.80
138,962
+0.32(+2.21%)
Nov 02, 2016
18.01
18.25
14.37
14.48
141,913
-3.67(-20.22%)
Nov 01, 2016
21.80
22.31
18.08
18.15
199,383
-3.48(-16.09%)
Oct 31, 2016
20.08
21.83
19.66
21.63
186,959
+1.70(+8.53%)
Oct 28, 2016
18.88
20.16
18.88
19.93
66,265
+0.51(+2.63%)
Oct 27, 2016
19.35
20.48
19.09
19.42
128,909
-0.02(-0.10%)
Oct 26, 2016
19.75
19.75
18.87
19.44
107,943
-0.31(-1.57%)
Oct 25, 2016
20.35
20.35
19.13
19.75
183,109
+0.03(+0.15%)
Oct 24, 2016
19.09
20.28
19.06
19.72
30,709
+0.84(+4.45%)
Oct 21, 2016
19.32
19.32
18.51
18.88
84,471
-0.62(-3.18%)
Oct 20, 2016
20.68
20.68
18.97
19.50
86,166
-0.69(-3.42%)
Oct 19, 2016
21.86
22.19
20.04
20.19
107,388
-1.67(-7.64%)
Oct 18, 2016
21.35
22.24
21.35
21.86
64,010
+0.63(+2.97%)
Oct 17, 2016
20.35
22.20
19.99
21.23
117,848
+1.07(+5.31%)
Oct 14, 2016
19.27
20.47
19.27
20.16
53,743
+1.05(+5.49%)
Oct 13, 2016
21.29
22.12
18.08
19.11
342,468
-2.30(-10.74%)
Oct 12, 2016
24.52
24.59
21.15
21.41
320,777
-3.31(-13.39%)
Oct 11, 2016
24.68
24.93
23.48
24.72
130,826
+0.04(+0.16%)
Oct 10, 2016
24.40
25.08
23.29
24.68
215,740
+1.31(+5.61%)
Oct 07, 2016
20.27
23.50
20.09
23.37
324,819
+3.22(+15.98%)
Oct 06, 2016
18.27
20.75
17.70
20.15
133,047
+1.75(+9.51%)
Oct 05, 2016
17.27
18.78
17.10
18.40
107,708
+1.07(+6.17%)
Oct 04, 2016
18.12
18.12
16.76
17.33
95,995
-0.74(-4.10%)
Oct 03, 2016
17.35
18.61
16.94
18.07
378,483
+0.72(+4.15%)
Sep 30, 2016
16.60
18.02
15.67
17.35
754,292
+0.85(+5.15%)
Sep 29, 2016
17.69
18.20
15.06
16.50
193,228
-1.04(-5.93%)
Sep 28, 2016
16.65
17.67
15.15
17.54
274,405
+0.89(+5.35%)
Sep 27, 2016
15.15
17.11
14.56
16.65
228,626
+1.39(+9.11%)
Sep 26, 2016
14.10
16.79
14.10
15.26
231,920
+1.28(+9.16%)
Sep 23, 2016
11.77
13.98
11.50
13.98
61,034
+2.23(+18.98%)
Sep 22, 2016
11.95
12.50
11.21
11.75
86,981
-0.13(-1.09%)
Sep 21, 2016
10.80
12.00
10.50
11.88
67,690
+0.87(+7.90%)
Sep 20, 2016
10.40
12.00
10.00
11.01
252,390
+0.57(+5.46%)
Sep 19, 2016
8.620
11.31
8.350
10.44
171,335
+2.07(+24.73%)
Sep 16, 2016
8.350
8.800
8.030
8.370
378,882
+0.24(+2.95%)
Sep 15, 2016
8.205
8.450
7.950
8.130
97,065
-0.01(-0.12%)
Sep 14, 2016
7.910
8.450
7.910
8.140
26,287
+0.14(+1.75%)
Sep 13, 2016
7.650
8.300
7.360
8.000
28,289
+0.08(+1.01%)
Sep 12, 2016
8.400
8.470
7.680
7.920
45,969
-0.48(-5.71%)
Sep 09, 2016
8.160
8.500
8.160
8.400
20,494
+0.22(+2.69%)
Sep 08, 2016
8.260
8.300
7.830
8.180
27,792
-0.12(-1.45%)
Sep 07, 2016
8.080
8.330
7.640
8.300
28,273
+0.20(+2.41%)
Sep 06, 2016
8.060
8.250
7.710
8.105
28,820
-0.05(-0.67%)
Sep 02, 2016
7.730
8.160
8.160
8.160
16,000
+0.45(+5.84%)
Sep 01, 2016
7.150
7.750
7.150
7.710
19,902
+0.33(+4.47%)
Aug 31, 2016
7.345
7.400
7.155
7.380
8,758
-0.08(-1.07%)
Aug 30, 2016
7.200
7.460
7.150
7.460
52,105
+0.33(+4.62%)
Aug 29, 2016
7.037
7.290
7.037
7.130
36,948
+0.12(+1.72%)
Aug 26, 2016
7.100
7.100
6.886
7.010
7,420
-0.19(-2.64%)
Aug 25, 2016
7.140
7.300
6.950
7.200
38,119
+0.07(+0.98%)
Aug 24, 2016
7.450
7.450
7.010
7.130
10,236
-0.32(-4.30%)
Aug 23, 2016
7.070
7.450
6.880
7.450
26,111
+0.37(+5.23%)
Aug 22, 2016
7.000
7.080
6.960
7.080
2,719
+0.06(+0.85%)
Aug 19, 2016
6.950
7.020
6.720
7.020
3,192
+0.02(+0.29%)
Aug 18, 2016
6.920
7.000
6.878
7.000
3,146
+0.00(+0.00%)
Aug 17, 2016
6.730
7.000
6.720
7.000
11,480
+0.24(+3.55%)
Aug 16, 2016
7.120
7.120
6.700
6.760
8,724
-0.38(-5.32%)
Aug 15, 2016
6.930
7.196
6.930
7.140
5,767
-0.05(-0.70%)
Aug 12, 2016
7.190
7.199
6.840
7.190
4,470
+0.00(+0.00%)
Aug 11, 2016
6.310
7.190
5.990
7.190
17,955
+0.42(+6.20%)
Aug 10, 2016
6.470
6.800
6.460
6.770
5,131
+0.00(+0.00%)
Aug 09, 2016
6.682
6.770
5.650
6.770
22,838
+0.76(+12.74%)
Aug 08, 2016
6.220
6.237
5.870
6.005
13,328
-0.19(-2.99%)
Aug 05, 2016
6.460
6.470
6.150
6.190
14,084
-0.29(-4.48%)
Aug 04, 2016
6.400
6.480
6.400
6.480
951
+0.07(+1.09%)
Aug 03, 2016
6.140
6.730
6.130
6.410
7,471
-0.03(-0.47%)
Aug 02, 2016
6.300
6.450
6.300
6.440
3,258
+0.36(+5.92%)
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.