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
Aurinia Pharm Ord
(TSX:
AUP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2018
7.300
7.300
7.300
0
+0.22(+3.11%)
Aug 30, 2018
7.630
7.640
7.050
7.080
37,135
-0.47(-6.23%)
Aug 29, 2018
7.560
7.560
7.400
7.550
19,704
+0.13(+1.75%)
Aug 28, 2018
7.130
7.420
7.100
7.420
28,013
+0.29(+4.07%)
Aug 27, 2018
6.980
7.190
6.980
7.130
13,301
+0.09(+1.28%)
Aug 24, 2018
7.050
7.110
6.930
7.040
15,022
+0.03(+0.43%)
Aug 23, 2018
7.150
7.150
7.010
7.010
9,781
-0.13(-1.82%)
Aug 22, 2018
7.020
7.170
7.000
7.140
18,664
+0.15(+2.15%)
Aug 21, 2018
6.930
7.010
6.910
6.990
16,822
+0.09(+1.30%)
Aug 20, 2018
6.980
6.980
6.860
6.900
10,513
-0.08(-1.15%)
Aug 17, 2018
7.140
7.140
6.890
6.980
22,300
-0.17(-2.38%)
Aug 16, 2018
7.240
7.300
7.000
7.150
21,170
-0.01(-0.14%)
Aug 15, 2018
6.990
7.160
6.910
7.160
12,817
+0.19(+2.73%)
Aug 14, 2018
6.840
6.990
6.820
6.970
56,704
+0.05(+0.72%)
Aug 13, 2018
6.920
7.080
6.920
6.920
20,286
-0.11(-1.56%)
Aug 10, 2018
7.080
7.310
6.960
7.030
20,530
-0.09(-1.26%)
Aug 09, 2018
6.990
7.240
6.990
7.120
14,794
+0.14(+2.01%)
Aug 08, 2018
7.000
7.040
6.920
6.980
9,922
+0.07(+1.01%)
Aug 07, 2018
6.850
7.040
6.810
6.910
24,535
-0.03(-0.43%)
Aug 03, 2018
6.940
6.940
6.940
0
-0.16(-2.25%)
Aug 02, 2018
7.040
7.220
6.910
7.100
17,389
+0.06(+0.85%)
Aug 01, 2018
7.020
7.080
6.960
7.040
10,923
+0.02(+0.28%)
Jul 31, 2018
6.940
7.100
6.900
7.020
14,946
+0.10(+1.45%)
Jul 30, 2018
7.250
7.270
6.830
6.920
51,885
-0.54(-7.24%)
Jul 27, 2018
7.590
7.600
7.260
7.460
29,504
-0.08(-1.06%)
Jul 26, 2018
7.650
7.670
7.520
7.540
18,843
-0.08(-1.05%)
Jul 25, 2018
7.630
7.680
7.570
7.620
10,132
-0.01(-0.13%)
Jul 24, 2018
7.920
7.920
7.580
7.630
13,030
-0.19(-2.43%)
Jul 23, 2018
7.510
7.850
7.510
7.820
45,229
+0.22(+2.89%)
Jul 20, 2018
7.530
7.630
7.480
7.600
9,440
+0.02(+0.26%)
Jul 19, 2018
7.520
7.660
7.520
7.580
15,614
+0.06(+0.80%)
Jul 18, 2018
7.560
7.560
7.470
7.520
12,312
+0.05(+0.67%)
Jul 17, 2018
7.550
7.670
7.450
7.470
10,050
-0.06(-0.80%)
Jul 16, 2018
7.850
8.010
7.500
7.530
46,780
-0.30(-3.83%)
Jul 13, 2018
7.650
8.000
7.600
7.830
63,969
+0.25(+3.30%)
Jul 12, 2018
7.590
7.700
7.420
7.580
32,624
+0.02(+0.26%)
Jul 11, 2018
7.400
7.570
7.400
7.560
7,400
+0.11(+1.48%)
Jul 10, 2018
7.530
7.560
7.440
7.450
10,716
-0.04(-0.53%)
Jul 09, 2018
7.660
7.470
7.490
19,733
-0.04(-0.53%)
Jul 06, 2018
7.400
7.560
7.400
7.530
18,350
+0.13(+1.76%)
Jul 05, 2018
7.420
7.420
7.290
7.400
7,450
+0.04(+0.54%)
Jul 04, 2018
7.380
7.580
7.290
7.360
14,535
-0.09(-1.21%)
Jul 03, 2018
7.590
7.590
7.320
7.450
12,339
-0.11(-1.46%)
Jun 29, 2018
7.560
7.560
7.560
0
+0.14(+1.89%)
Jun 28, 2018
7.340
7.420
7.100
7.420
23,988
+0.08(+1.09%)
Jun 27, 2018
7.580
7.580
7.290
7.340
27,041
-0.24(-3.17%)
Jun 26, 2018
7.570
7.590
7.270
7.580
22,235
+0.08(+1.07%)
Jun 25, 2018
7.550
7.610
7.490
7.500
15,908
-0.10(-1.32%)
Jun 22, 2018
7.810
7.830
7.550
7.600
26,362
-0.23(-2.94%)
Jun 21, 2018
8.060
8.070
7.730
7.830
55,972
-0.22(-2.73%)
Jun 20, 2018
7.930
8.120
7.930
8.050
36,421
+0.09(+1.13%)
Jun 19, 2018
8.010
8.010
7.720
7.960
21,460
+0.20(+2.58%)
Jun 18, 2018
8.110
8.350
7.760
7.760
77,019
+0.15(+1.97%)
Jun 15, 2018
7.900
7.390
7.610
72,256
+0.22(+2.98%)
Jun 14, 2018
7.340
7.400
7.180
7.390
35,612
+0.11(+1.51%)
Jun 13, 2018
7.230
7.340
7.210
7.280
7,927
+0.01(+0.14%)
Jun 12, 2018
7.110
7.310
7.070
7.270
23,042
+0.14(+1.96%)
Jun 11, 2018
7.200
7.210
7.020
7.130
18,266
+0.00(+0.00%)
Jun 08, 2018
7.350
7.350
7.125
7.130
19,632
-0.13(-1.79%)
Jun 07, 2018
7.330
7.440
7.170
7.260
43,906
-0.17(-2.29%)
Jun 06, 2018
7.380
7.430
7.320
7.430
19,884
+0.05(+0.68%)
Jun 05, 2018
7.400
7.480
7.340
7.380
7,742
+0.01(+0.14%)
Jun 04, 2018
7.530
7.530
7.320
7.370
36,099
-0.25(-3.28%)
Jun 01, 2018
7.600
7.690
7.540
7.620
21,341
-0.21(-2.68%)
May 31, 2018
7.500
7.830
7.490
7.830
78,865
+0.35(+4.68%)
May 30, 2018
7.470
7.570
7.390
7.480
21,712
-0.03(-0.40%)
May 29, 2018
7.580
7.600
7.450
7.510
25,232
-0.07(-0.92%)
May 28, 2018
7.570
7.590
7.540
7.580
1,756
+0.02(+0.26%)
May 25, 2018
7.580
7.710
7.550
7.560
17,207
+0.03(+0.40%)
May 24, 2018
7.510
7.590
7.470
7.530
13,400
+0.04(+0.53%)
May 23, 2018
7.620
7.720
7.410
7.490
23,574
+0.01(+0.13%)
May 22, 2018
7.420
7.650
7.300
7.480
40,146
-0.32(-4.10%)
May 18, 2018
7.800
7.800
7.800
0
+0.01(+0.13%)
May 17, 2018
8.140
8.280
7.700
7.790
54,963
-0.34(-4.18%)
May 16, 2018
8.060
8.550
8.040
8.130
132,762
+0.06(+0.74%)
May 15, 2018
7.950
8.250
7.750
8.070
107,185
+0.09(+1.13%)
May 14, 2018
7.210
8.150
7.180
7.980
188,925
+0.83(+11.61%)
May 11, 2018
6.680
7.270
6.680
7.150
116,592
+0.45(+6.72%)
May 10, 2018
6.680
6.750
6.680
6.700
11,790
+0.01(+0.15%)
May 09, 2018
6.800
6.800
6.680
6.690
33,700
-0.20(-2.90%)
May 08, 2018
6.720
6.890
6.710
6.890
22,906
+0.19(+2.84%)
May 07, 2018
6.790
6.790
6.640
6.700
14,067
-0.02(-0.30%)
May 04, 2018
6.690
6.830
6.600
6.720
17,488
+0.04(+0.60%)
May 03, 2018
6.760
6.820
6.660
6.680
31,373
-0.14(-2.05%)
May 02, 2018
6.660
6.870
6.630
6.820
15,352
+0.04(+0.59%)
May 01, 2018
6.840
6.840
6.580
6.780
27,487
-0.06(-0.88%)
Apr 30, 2018
6.840
6.930
6.700
6.840
33,951
-0.03(-0.44%)
Apr 27, 2018
6.910
6.960
6.870
6.870
5,200
-0.04(-0.58%)
Apr 26, 2018
6.870
7.000
6.870
6.910
16,652
+0.04(+0.58%)
Apr 25, 2018
7.020
7.020
6.740
6.870
23,005
-0.07(-1.01%)
Apr 24, 2018
7.080
7.140
6.930
6.940
25,101
-0.06(-0.86%)
Apr 23, 2018
7.000
7.080
6.960
7.000
16,665
+0.07(+1.01%)
Apr 20, 2018
7.080
7.080
6.880
6.930
9,560
-0.06(-0.86%)
Apr 19, 2018
7.140
7.140
6.840
6.990
25,906
-0.15(-2.10%)
Apr 18, 2018
6.840
7.140
6.800
7.140
59,935
+0.30(+4.39%)
Apr 17, 2018
6.810
6.990
6.810
6.840
88,484
-0.01(-0.15%)
Apr 16, 2018
6.940
6.940
6.800
6.850
23,618
-0.11(-1.58%)
Apr 13, 2018
6.800
6.960
6.790
6.960
25,295
+0.12(+1.75%)
Apr 12, 2018
6.750
6.880
6.750
6.840
10,055
+0.09(+1.33%)
Apr 11, 2018
6.760
6.870
6.730
6.750
15,233
-0.05(-0.74%)
Apr 10, 2018
6.600
6.840
6.580
6.800
37,895
+0.21(+3.19%)
Apr 09, 2018
6.610
6.780
6.580
6.590
14,335
-0.06(-0.90%)
Apr 06, 2018
6.670
6.670
6.510
6.650
20,003
+0.02(+0.30%)
Apr 05, 2018
6.640
6.700
6.550
6.630
13,700
-0.11(-1.63%)
Apr 04, 2018
6.660
6.750
6.490
6.740
17,531
+0.08(+1.20%)
Apr 03, 2018
6.550
6.730
6.440
6.660
22,819
+0.07(+1.06%)
Apr 02, 2018
6.780
6.790
6.500
6.590
30,436
-0.19(-2.80%)
Mar 29, 2018
6.780
6.780
6.780
0
-0.04(-0.59%)
Mar 28, 2018
6.600
6.820
6.530
6.820
19,445
+0.14(+2.10%)
Mar 27, 2018
6.890
7.000
6.630
6.680
34,630
-0.22(-3.19%)
Mar 26, 2018
6.960
6.960
6.700
6.900
41,382
+0.14(+2.07%)
Mar 23, 2018
6.970
7.000
6.760
6.760
27,393
-0.27(-3.84%)
Mar 22, 2018
7.060
7.240
7.010
7.030
31,452
-0.08(-1.13%)
Mar 21, 2018
7.120
7.250
7.070
7.110
30,794
+0.05(+0.71%)
Mar 20, 2018
7.620
7.620
7.060
7.060
72,981
-0.45(-5.99%)
Mar 19, 2018
7.440
7.660
7.310
7.510
71,993
+0.16(+2.18%)
Mar 16, 2018
7.370
7.820
7.200
7.350
230,594
+0.34(+4.85%)
Mar 15, 2018
6.960
7.100
6.930
7.010
22,953
+0.07(+1.01%)
Mar 14, 2018
6.900
7.020
6.820
6.940
29,990
+0.01(+0.14%)
Mar 13, 2018
7.090
7.120
6.900
6.930
54,938
-0.21(-2.94%)
Mar 12, 2018
7.190
7.200
6.900
7.140
36,125
+0.05(+0.71%)
Mar 09, 2018
6.980
7.090
6.850
7.090
24,663
+0.14(+2.01%)
Mar 08, 2018
6.900
6.950
6.760
6.950
10,849
+0.05(+0.72%)
Mar 07, 2018
6.710
6.900
20,817
+0.09(+1.32%)
Mar 06, 2018
6.950
6.950
6.690
6.810
22,220
-0.08(-1.16%)
Mar 05, 2018
7.020
7.020
6.820
6.890
79,874
+0.10(+1.47%)
Mar 02, 2018
6.490
6.830
6.490
6.790
38,097
+0.22(+3.35%)
Mar 01, 2018
6.750
6.760
6.510
6.570
43,063
-0.36(-5.19%)
Feb 28, 2018
6.970
6.970
6.670
6.930
43,890
-0.04(-0.57%)
Feb 27, 2018
7.140
7.140
6.730
6.970
30,846
-0.06(-0.85%)
Feb 26, 2018
7.150
7.150
6.940
7.030
52,783
-0.06(-0.85%)
Feb 23, 2018
6.960
7.160
6.950
7.090
35,454
+0.17(+2.46%)
Feb 22, 2018
7.080
7.080
6.850
6.920
27,974
+0.00(+0.00%)
Feb 21, 2018
6.900
7.320
6.870
6.920
145,552
+0.08(+1.17%)
Feb 20, 2018
6.600
6.870
6.600
6.840
22,447
+0.27(+4.11%)
Feb 16, 2018
6.570
6.570
6.570
0
-0.02(-0.30%)
Feb 15, 2018
6.670
6.710
6.560
6.590
16,591
-0.05(-0.75%)
Feb 14, 2018
6.620
6.790
6.560
6.640
58,661
+0.02(+0.30%)
Feb 13, 2018
6.720
6.620
40,366
+0.07(+1.07%)
Feb 12, 2018
6.490
6.730
6.360
6.550
36,104
+0.16(+2.50%)
Feb 09, 2018
6.350
6.540
6.080
6.390
69,812
-0.01(-0.16%)
Feb 08, 2018
6.580
6.840
6.400
6.400
23,719
-0.09(-1.39%)
Feb 07, 2018
6.660
6.660
6.340
6.490
75,253
-0.03(-0.46%)
Feb 06, 2018
6.050
6.520
5.980
6.520
52,643
+0.34(+5.50%)
Feb 05, 2018
6.210
6.400
6.070
6.180
39,839
-0.24(-3.74%)
Feb 02, 2018
6.530
6.530
6.250
6.420
25,897
+0.01(+0.16%)
Feb 01, 2018
6.500
6.500
6.320
6.410
34,846
-0.11(-1.69%)
Jan 31, 2018
6.810
6.830
6.490
6.520
35,171
-0.28(-4.12%)
Jan 30, 2018
6.640
6.820
6.640
6.800
31,779
+0.01(+0.15%)
Jan 29, 2018
6.960
6.960
6.660
6.790
57,163
-0.15(-2.16%)
Jan 26, 2018
7.200
7.250
6.940
6.940
41,745
-0.11(-1.56%)
Jan 25, 2018
7.330
7.400
7.030
7.050
55,608
-0.32(-4.34%)
Jan 24, 2018
7.580
7.580
7.190
7.370
67,306
-0.08(-1.07%)
Jan 23, 2018
7.240
7.470
7.240
7.450
72,822
+0.23(+3.19%)
Jan 22, 2018
6.990
7.230
6.980
7.220
71,291
+0.25(+3.59%)
Jan 19, 2018
6.920
7.130
6.790
6.970
57,396
+0.13(+1.90%)
Jan 18, 2018
7.090
7.090
6.740
6.840
61,176
-0.22(-3.12%)
Jan 17, 2018
6.700
7.150
6.480
7.060
143,096
+0.43(+6.49%)
Jan 16, 2018
6.790
6.950
6.590
6.630
55,949
-0.19(-2.79%)
Jan 15, 2018
6.650
6.850
6.630
6.820
8,289
+0.09(+1.34%)
Jan 12, 2018
6.590
6.870
6.590
6.730
81,140
+0.12(+1.82%)
Jan 11, 2018
6.480
6.730
6.480
6.610
36,443
+0.11(+1.69%)
Jan 10, 2018
6.430
6.510
6.340
6.500
38,281
+0.11(+1.72%)
Jan 09, 2018
6.240
6.400
6.210
6.390
43,833
+0.17(+2.73%)
Jan 08, 2018
6.480
6.490
6.220
6.220
70,778
-0.24(-3.72%)
Jan 05, 2018
6.490
6.550
6.170
6.460
108,936
-0.10(-1.52%)
Jan 04, 2018
6.220
6.680
6.190
6.560
90,903
+0.34(+5.47%)
Jan 03, 2018
6.070
6.380
6.070
6.220
57,008
+0.16(+2.64%)
Jan 02, 2018
5.700
6.060
5.700
6.060
57,945
+0.34(+5.94%)
Dec 29, 2017
5.720
5.720
5.720
0
-0.13(-2.22%)
Dec 28, 2017
6.000
6.080
5.750
5.850
94,578
-0.19(-3.15%)
Dec 27, 2017
5.950
6.160
5.880
6.040
41,671
-0.06(-0.98%)
Dec 22, 2017
5.960
6.160
5.910
6.100
48,370
+0.19(+3.21%)
Dec 21, 2017
6.290
6.290
5.860
5.910
58,184
-0.29(-4.68%)
Dec 20, 2017
6.350
6.350
6.190
6.200
14,900
-0.05(-0.80%)
Dec 19, 2017
5.880
6.310
5.810
6.250
61,498
+0.29(+4.87%)
Dec 18, 2017
6.050
6.100
5.940
5.960
24,840
-0.04(-0.67%)
Dec 15, 2017
6.100
6.150
5.960
6.000
113,106
-0.07(-1.15%)
Dec 14, 2017
6.340
6.360
6.050
6.070
59,210
-0.21(-3.34%)
Dec 13, 2017
6.350
6.420
6.120
6.280
32,888
-0.17(-2.64%)
Dec 12, 2017
6.490
6.530
6.350
6.450
50,765
+0.02(+0.31%)
Dec 11, 2017
6.520
6.580
6.410
6.430
25,676
-0.07(-1.08%)
Dec 08, 2017
6.490
6.550
6.340
6.500
29,618
+0.18(+2.85%)
Dec 07, 2017
6.070
6.380
6.030
6.320
54,789
+0.32(+5.33%)
Dec 06, 2017
6.350
6.390
5.950
6.000
61,165
-0.38(-5.96%)
Dec 05, 2017
6.560
6.650
6.360
6.380
20,093
-0.33(-4.92%)
Dec 04, 2017
6.650
6.800
6.530
6.710
43,824
-0.07(-1.03%)
Dec 01, 2017
6.810
6.810
6.740
6.780
42,831
-0.04(-0.59%)
Nov 30, 2017
6.660
6.830
6.570
6.820
653,222
+0.22(+3.33%)
Nov 29, 2017
6.790
6.560
6.600
22,363
-0.16(-2.37%)
Nov 28, 2017
6.750
6.900
6.610
6.760
52,554
-0.09(-1.31%)
Nov 27, 2017
6.770
6.930
6.660
6.850
59,255
+0.09(+1.33%)
Nov 24, 2017
6.850
6.900
6.560
6.760
60,360
-0.12(-1.74%)
Nov 23, 2017
6.770
7.070
6.770
6.880
47,680
+0.16(+2.38%)
Nov 22, 2017
6.520
6.770
6.490
6.720
61,294
+0.16(+2.44%)
Nov 21, 2017
6.490
6.640
6.490
6.560
22,010
-0.01(-0.15%)
Nov 20, 2017
6.540
6.610
6.400
6.570
42,285
+0.01(+0.15%)
Nov 17, 2017
6.780
6.780
6.510
6.560
43,216
-0.19(-2.81%)
Nov 16, 2017
6.460
6.750
6.420
6.750
57,865
+0.34(+5.30%)
Nov 15, 2017
6.840
6.850
6.000
6.410
126,529
-0.36(-5.32%)
Nov 14, 2017
7.160
7.280
6.770
6.770
120,247
-0.38(-5.31%)
Nov 13, 2017
7.350
7.350
7.120
7.150
39,686
-0.16(-2.19%)
Nov 10, 2017
7.270
7.360
7.180
7.310
15,352
+0.04(+0.55%)
Nov 09, 2017
7.320
7.400
7.180
7.270
16,561
-0.04(-0.55%)
Nov 08, 2017
7.220
7.300
7.140
7.310
19,649
+0.09(+1.25%)
Nov 07, 2017
7.310
7.370
7.200
7.220
41,856
-0.11(-1.50%)
Nov 06, 2017
7.490
7.490
7.270
7.330
61,821
-0.09(-1.21%)
Nov 03, 2017
7.320
7.520
7.240
7.420
45,407
-0.07(-0.93%)
Nov 02, 2017
7.410
7.490
7.320
7.490
38,903
+0.11(+1.49%)
Nov 01, 2017
7.550
7.590
7.370
7.380
45,296
-0.19(-2.51%)
Oct 31, 2017
7.670
7.710
7.500
7.570
27,550
-0.05(-0.66%)
Oct 30, 2017
7.380
7.650
7.380
7.620
55,732
+0.29(+3.96%)
Oct 27, 2017
7.250
7.425
7.250
7.330
51,380
+0.12(+1.66%)
Oct 26, 2017
7.350
7.440
7.100
7.210
48,895
-0.22(-2.96%)
Oct 25, 2017
7.240
7.620
7.240
7.430
68,450
+0.13(+1.78%)
Oct 24, 2017
7.550
7.550
7.040
7.300
158,302
-0.37(-4.82%)
Oct 23, 2017
7.890
7.900
7.500
7.670
57,615
-0.10(-1.29%)
Oct 20, 2017
8.300
8.450
7.690
7.770
142,491
-0.30(-3.72%)
Oct 19, 2017
8.170
8.170
7.930
8.070
80,711
-0.04(-0.49%)
Oct 18, 2017
8.280
8.450
8.060
8.110
73,188
-0.30(-3.57%)
Oct 17, 2017
8.570
8.680
8.340
8.410
54,465
-0.06(-0.71%)
Oct 16, 2017
8.950
9.100
8.390
8.470
111,874
-0.37(-4.19%)
Oct 13, 2017
8.190
9.500
8.190
8.840
243,143
+0.63(+7.67%)
Oct 12, 2017
8.120
8.320
8.120
8.210
24,932
+0.13(+1.61%)
Oct 11, 2017
8.070
8.170
8.000
8.080
25,974
+0.03(+0.37%)
Oct 10, 2017
8.210
8.210
8.000
8.050
34,795
-0.22(-2.66%)
Oct 06, 2017
8.290
8.550
8.160
8.270
89,802
+0.10(+1.22%)
Oct 05, 2017
8.120
8.280
8.080
8.170
29,765
+0.09(+1.11%)
Oct 04, 2017
8.010
8.150
7.910
8.080
35,789
+0.12(+1.51%)
Oct 03, 2017
8.580
8.580
7.890
7.960
88,144
-0.45(-5.35%)
Oct 02, 2017
7.800
8.450
7.800
8.410
110,279
+0.59(+7.54%)
Sep 29, 2017
7.680
7.860
7.680
7.820
41,165
+0.12(+1.56%)
Sep 28, 2017
7.840
7.890
7.700
7.700
41,101
-0.10(-1.28%)
Sep 27, 2017
7.870
7.660
7.800
68,129
+0.26(+3.45%)
Sep 26, 2017
7.610
7.620
7.540
7.540
17,165
-0.10(-1.31%)
Sep 25, 2017
7.670
7.730
7.590
7.640
20,674
-0.04(-0.52%)
Sep 22, 2017
7.730
7.730
7.600
7.680
26,540
-0.05(-0.65%)
Sep 21, 2017
7.930
7.930
7.700
7.730
15,055
-0.14(-1.78%)
Sep 20, 2017
7.620
7.950
7.620
7.870
47,405
+0.28(+3.69%)
Sep 19, 2017
7.700
7.730
7.570
7.590
20,415
-0.10(-1.30%)
Sep 18, 2017
7.630
7.790
7.620
7.690
32,375
+0.06(+0.79%)
Sep 15, 2017
7.740
7.770
7.580
7.630
105,988
-0.08(-1.04%)
Sep 14, 2017
7.600
7.840
7.580
7.710
60,521
+0.12(+1.58%)
Sep 13, 2017
7.640
7.840
7.500
7.590
110,547
-0.19(-2.44%)
Sep 12, 2017
8.240
8.240
7.750
7.780
96,160
-0.49(-5.93%)
Sep 11, 2017
8.370
8.370
8.010
8.270
50,036
+0.09(+1.10%)
Sep 08, 2017
8.410
8.570
8.080
8.180
63,161
-0.19(-2.27%)
Sep 07, 2017
8.040
8.410
7.940
8.370
85,774
+0.30(+3.72%)
Sep 06, 2017
7.810
8.070
7.650
8.070
24,582
+0.26(+3.33%)
Sep 05, 2017
7.860
7.910
7.600
7.810
22,933
-0.07(-0.89%)
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.