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
Hc2 Holdings Inc
(NY:
HCHC
)
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 (%)
Sep 29, 2017
5.340
5.400
5.270
5.280
111,274
-0.09(-1.68%)
Sep 28, 2017
5.330
5.430
5.290
5.370
171,645
+0.01(+0.19%)
Sep 27, 2017
5.090
5.400
5.010
5.360
170,359
+0.28(+5.51%)
Sep 26, 2017
5.100
5.190
4.990
5.080
219,288
+0.00(+0.00%)
Sep 25, 2017
5.050
5.150
5.020
5.080
189,969
+0.01(+0.20%)
Sep 22, 2017
5.080
5.080
4.940
5.070
241,637
-0.02(-0.39%)
Sep 21, 2017
5.010
5.210
4.920
5.090
210,411
+0.10(+2.00%)
Sep 20, 2017
5.040
5.040
4.960
4.990
253,957
-0.04(-0.80%)
Sep 19, 2017
5.060
5.060
5.000
5.030
110,687
-0.03(-0.59%)
Sep 18, 2017
4.980
5.140
4.860
5.060
222,586
+0.08(+1.61%)
Sep 15, 2017
4.890
5.110
4.880
4.980
285,440
+0.08(+1.63%)
Sep 14, 2017
4.870
5.110
4.770
4.900
297,570
+0.01(+0.20%)
Sep 13, 2017
4.810
5.030
4.760
4.890
271,414
+0.04(+0.82%)
Sep 12, 2017
4.540
4.920
4.510
4.850
226,063
+0.32(+7.06%)
Sep 11, 2017
4.450
4.560
4.390
4.530
115,007
+0.12(+2.72%)
Sep 08, 2017
4.500
4.530
4.399
4.410
210,009
-0.10(-2.22%)
Sep 07, 2017
4.480
4.670
4.460
4.510
234,873
+0.04(+0.89%)
Sep 06, 2017
4.530
4.560
4.400
4.470
149,792
-0.04(-0.89%)
Sep 05, 2017
4.480
4.570
4.430
4.510
172,307
+0.03(+0.67%)
Sep 01, 2017
4.570
4.580
4.450
4.480
423,844
-0.08(-1.75%)
Aug 31, 2017
4.700
4.700
4.540
4.560
229,226
-0.11(-2.36%)
Aug 30, 2017
4.610
4.730
4.540
4.670
165,150
+0.04(+0.86%)
Aug 29, 2017
4.500
4.670
4.500
4.630
165,514
+0.09(+1.98%)
Aug 28, 2017
4.540
4.565
4.500
4.540
156,961
+0.02(+0.44%)
Aug 25, 2017
4.570
4.600
4.400
4.520
328,567
-0.07(-1.53%)
Aug 24, 2017
4.440
4.600
4.360
4.590
304,794
+0.17(+3.85%)
Aug 23, 2017
4.460
4.540
4.400
4.420
246,676
-0.10(-2.21%)
Aug 22, 2017
4.350
4.540
4.320
4.520
268,250
+0.17(+3.91%)
Aug 21, 2017
4.440
4.550
4.310
4.350
433,882
-0.10(-2.25%)
Aug 18, 2017
4.500
4.540
4.420
4.450
476,334
-0.06(-1.33%)
Aug 17, 2017
4.650
5.000
4.450
4.510
698,373
-0.17(-3.63%)
Aug 16, 2017
4.710
4.795
4.515
4.680
618,583
+0.02(+0.43%)
Aug 15, 2017
4.920
4.950
4.480
4.660
884,196
-0.25(-5.09%)
Aug 14, 2017
5.080
5.200
4.900
4.910
364,121
-0.12(-2.39%)
Aug 11, 2017
5.290
5.330
4.900
5.030
544,793
-0.21(-4.01%)
Aug 10, 2017
5.860
5.860
4.610
5.240
1,528,897
-0.64(-10.88%)
Aug 09, 2017
5.950
5.950
5.860
5.880
96,883
-0.10(-1.67%)
Aug 08, 2017
5.860
6.050
5.830
5.980
147,186
+0.10(+1.70%)
Aug 07, 2017
5.950
6.010
5.880
5.880
88,160
-0.08(-1.34%)
Aug 04, 2017
5.980
5.980
5.919
5.960
54,599
+0.01(+0.17%)
Aug 03, 2017
5.990
5.990
5.920
5.950
173,526
+0.00(+0.00%)
Aug 02, 2017
6.060
6.060
5.890
5.950
76,768
-0.10(-1.65%)
Aug 01, 2017
6.050
6.080
5.910
6.050
85,334
+0.04(+0.67%)
Jul 31, 2017
6.020
6.070
5.913
6.010
89,445
-0.02(-0.33%)
Jul 28, 2017
6.100
6.180
6.010
6.030
66,765
-0.08(-1.31%)
Jul 27, 2017
6.100
6.163
6.000
6.110
160,563
+0.02(+0.33%)
Jul 26, 2017
6.210
6.225
6.070
6.090
129,458
-0.12(-1.93%)
Jul 25, 2017
6.220
6.290
6.210
6.210
104,529
+0.04(+0.65%)
Jul 24, 2017
6.210
6.210
6.120
6.170
108,303
-0.03(-0.48%)
Jul 21, 2017
6.340
6.340
6.130
6.200
163,745
-0.07(-1.12%)
Jul 20, 2017
6.410
6.500
6.240
6.270
148,227
-0.15(-2.34%)
Jul 19, 2017
6.270
6.420
6.245
6.420
179,542
+0.14(+2.23%)
Jul 18, 2017
6.250
6.290
6.190
6.280
256,463
+0.03(+0.48%)
Jul 17, 2017
6.190
6.280
6.160
6.250
133,260
+0.03(+0.48%)
Jul 14, 2017
5.990
6.260
5.990
6.220
162,633
+0.22(+3.67%)
Jul 13, 2017
6.130
6.140
5.970
6.000
118,550
-0.13(-2.12%)
Jul 12, 2017
6.160
6.235
6.060
6.130
125,411
-0.01(-0.16%)
Jul 11, 2017
6.080
6.200
6.000
6.140
136,242
+0.05(+0.82%)
Jul 10, 2017
6.030
6.180
5.960
6.090
121,620
+0.03(+0.50%)
Jul 07, 2017
5.890
6.060
5.860
6.060
120,325
+0.18(+3.06%)
Jul 06, 2017
5.770
5.890
5.715
5.880
127,331
+0.05(+0.86%)
Jul 05, 2017
5.940
5.940
5.800
5.830
98,378
-0.13(-2.18%)
Jul 03, 2017
5.860
5.970
5.800
5.960
72,599
+0.08(+1.36%)
Jun 30, 2017
5.920
5.920
5.840
5.880
74,532
-0.02(-0.34%)
Jun 29, 2017
5.880
5.900
5.650
5.900
137,001
+0.03(+0.51%)
Jun 28, 2017
5.880
5.960
5.830
5.870
137,572
+0.05(+0.86%)
Jun 27, 2017
5.790
5.890
5.760
5.820
112,425
+0.03(+0.52%)
Jun 26, 2017
5.550
5.800
5.540
5.790
169,768
+0.22(+3.95%)
Jun 23, 2017
5.560
5.600
5.510
5.570
1,181,915
+0.01(+0.18%)
Jun 22, 2017
5.540
5.670
5.540
5.560
46,879
+0.02(+0.36%)
Jun 21, 2017
5.630
5.760
5.540
5.540
84,176
-0.09(-1.60%)
Jun 20, 2017
5.700
5.730
5.590
5.630
93,869
-0.10(-1.75%)
Jun 19, 2017
5.820
5.830
5.720
5.730
72,689
-0.08(-1.38%)
Jun 16, 2017
5.620
5.860
5.620
5.810
200,203
+0.13(+2.29%)
Jun 15, 2017
5.680
5.730
5.660
5.680
134,731
-0.02(-0.35%)
Jun 14, 2017
5.980
6.030
5.660
5.700
167,763
-0.28(-4.68%)
Jun 13, 2017
5.760
6.055
5.700
5.980
271,653
+0.22(+3.82%)
Jun 12, 2017
5.790
5.940
5.750
5.760
128,662
-0.02(-0.35%)
Jun 09, 2017
5.840
5.960
5.740
5.780
302,431
-0.04(-0.69%)
Jun 08, 2017
5.660
5.850
5.610
5.820
188,642
+0.16(+2.83%)
Jun 07, 2017
5.800
5.865
5.620
5.660
121,364
-0.15(-2.58%)
Jun 06, 2017
5.780
5.850
5.690
5.810
113,284
+0.00(+0.00%)
Jun 05, 2017
5.910
5.910
5.660
5.810
235,525
-0.09(-1.53%)
Jun 02, 2017
5.550
6.040
5.520
5.900
329,273
+0.38(+6.88%)
Jun 01, 2017
5.290
5.540
5.195
5.520
502,880
+0.22(+4.15%)
May 31, 2017
5.320
5.350
5.220
5.300
169,564
-0.01(-0.19%)
May 30, 2017
5.360
5.437
5.250
5.310
256,018
-0.07(-1.30%)
May 26, 2017
5.430
5.430
5.350
5.380
141,721
-0.07(-1.28%)
May 25, 2017
5.410
5.480
5.380
5.450
142,486
+0.08(+1.49%)
May 24, 2017
5.390
5.420
5.330
5.370
123,253
-0.02(-0.37%)
May 23, 2017
5.420
5.420
5.300
5.390
146,066
-0.01(-0.19%)
May 22, 2017
5.500
5.520
5.300
5.400
148,107
-0.09(-1.64%)
May 19, 2017
5.200
5.530
5.200
5.490
415,320
+0.29(+5.58%)
May 18, 2017
5.100
5.250
5.070
5.200
281,166
+0.14(+2.77%)
May 17, 2017
5.500
5.500
5.060
5.060
311,352
-0.45(-8.17%)
May 16, 2017
5.570
5.600
5.455
5.510
203,690
-0.03(-0.54%)
May 15, 2017
5.680
5.760
5.500
5.540
148,480
-0.13(-2.29%)
May 12, 2017
5.610
5.760
5.608
5.670
202,889
+0.03(+0.53%)
May 11, 2017
5.500
5.675
5.500
5.640
252,027
+0.18(+3.30%)
May 10, 2017
5.460
5.580
5.370
5.460
131,908
+0.01(+0.18%)
May 09, 2017
5.460
5.500
5.380
5.450
284,529
-0.01(-0.18%)
May 08, 2017
5.480
5.530
5.420
5.460
159,473
-0.02(-0.36%)
May 05, 2017
5.520
5.590
5.390
5.480
260,183
+0.00(+0.00%)
May 04, 2017
5.610
5.640
5.450
5.480
323,629
-0.15(-2.66%)
May 03, 2017
5.660
5.770
5.600
5.630
218,988
-0.01(-0.18%)
May 02, 2017
5.760
5.780
5.600
5.640
177,383
-0.13(-2.25%)
May 01, 2017
5.880
5.890
5.730
5.770
188,732
-0.07(-1.20%)
Apr 28, 2017
6.070
6.070
5.800
5.840
89,212
-0.18(-2.99%)
Apr 27, 2017
5.950
6.030
5.900
6.020
235,701
+0.10(+1.69%)
Apr 26, 2017
5.750
5.960
5.750
5.920
210,177
+0.13(+2.25%)
Apr 25, 2017
5.850
5.970
5.780
5.790
186,004
-0.05(-0.86%)
Apr 24, 2017
5.940
5.960
5.780
5.840
269,613
-0.08(-1.35%)
Apr 21, 2017
5.950
6.017
5.880
5.920
118,787
-0.05(-0.84%)
Apr 20, 2017
6.000
6.100
5.900
5.970
297,527
-0.01(-0.17%)
Apr 19, 2017
6.140
6.210
5.970
5.980
194,426
-0.13(-2.13%)
Apr 18, 2017
6.120
6.150
5.970
6.110
132,268
-0.03(-0.49%)
Apr 17, 2017
6.220
6.330
6.070
6.140
249,838
-0.07(-1.13%)
Apr 13, 2017
6.240
6.290
6.080
6.210
202,234
-0.07(-1.11%)
Apr 12, 2017
6.210
6.350
6.100
6.280
186,976
+0.04(+0.64%)
Apr 11, 2017
6.220
6.280
5.970
6.240
253,701
+0.06(+0.97%)
Apr 10, 2017
6.280
6.340
6.150
6.180
288,745
-0.07(-1.12%)
Apr 07, 2017
6.150
6.310
6.080
6.250
229,914
+0.12(+1.96%)
Apr 06, 2017
5.970
6.200
5.900
6.130
210,165
+0.17(+2.85%)
Apr 05, 2017
6.240
6.370
5.950
5.960
291,731
-0.25(-4.03%)
Apr 04, 2017
6.110
6.380
6.030
6.210
391,762
+0.11(+1.80%)
Apr 03, 2017
6.160
6.250
6.020
6.100
334,369
-0.10(-1.61%)
Mar 31, 2017
6.100
6.230
6.010
6.200
154,388
+0.12(+1.97%)
Mar 30, 2017
6.060
6.230
5.970
6.080
260,587
+0.01(+0.16%)
Mar 29, 2017
6.050
6.230
6.050
6.070
240,383
-0.02(-0.33%)
Mar 28, 2017
5.920
6.100
5.910
6.090
236,395
+0.14(+2.35%)
Mar 27, 2017
5.880
5.990
5.850
5.950
300,510
-0.03(-0.50%)
Mar 24, 2017
5.910
6.050
5.857
5.980
282,453
+0.07(+1.18%)
Mar 23, 2017
5.700
6.000
5.660
5.910
370,973
+0.20(+3.50%)
Mar 22, 2017
5.750
5.880
5.650
5.710
384,248
-0.04(-0.70%)
Mar 21, 2017
5.980
6.090
5.730
5.750
387,950
-0.16(-2.71%)
Mar 20, 2017
5.800
6.100
5.730
5.910
253,290
+0.07(+1.20%)
Mar 17, 2017
5.850
5.880
5.680
5.840
323,556
-0.01(-0.17%)
Mar 16, 2017
5.840
5.970
5.770
5.850
178,645
+0.03(+0.52%)
Mar 15, 2017
5.770
5.960
5.740
5.820
267,986
+0.08(+1.39%)
Mar 14, 2017
5.660
5.850
5.550
5.740
268,552
+0.04(+0.70%)
Mar 13, 2017
5.490
5.740
5.490
5.700
282,994
+0.20(+3.64%)
Mar 10, 2017
5.560
5.640
5.480
5.500
188,523
-0.02(-0.36%)
Mar 09, 2017
5.490
5.970
5.490
5.520
356,476
+0.09(+1.66%)
Mar 08, 2017
5.430
5.490
5.400
5.430
179,621
+0.03(+0.56%)
Mar 07, 2017
5.430
5.500
5.350
5.400
106,271
-0.01(-0.18%)
Mar 06, 2017
5.600
5.600
5.360
5.410
135,511
-0.17(-3.05%)
Mar 03, 2017
5.640
5.720
5.500
5.580
93,069
-0.04(-0.71%)
Mar 02, 2017
5.620
5.920
5.615
5.620
176,441
-0.05(-0.88%)
Mar 01, 2017
5.610
5.710
5.560
5.670
166,791
+0.17(+3.09%)
Feb 28, 2017
5.620
5.700
5.470
5.500
230,138
-0.18(-3.17%)
Feb 27, 2017
5.650
5.810
5.641
5.680
131,722
+0.05(+0.89%)
Feb 24, 2017
5.470
5.650
5.400
5.630
246,763
+0.14(+2.55%)
Feb 23, 2017
5.900
5.900
5.370
5.490
602,976
-0.43(-7.26%)
Feb 22, 2017
6.040
6.080
5.790
5.920
226,406
-0.11(-1.82%)
Feb 21, 2017
6.260
6.290
5.780
6.030
238,849
-0.26(-4.13%)
Feb 17, 2017
6.290
6.290
6.290
0
+0.04(+0.64%)
Feb 16, 2017
6.300
6.300
6.160
6.250
93,213
-0.03(-0.48%)
Feb 15, 2017
6.250
6.310
6.180
6.280
74,912
-0.02(-0.32%)
Feb 14, 2017
6.430
6.460
6.250
6.300
127,427
-0.11(-1.72%)
Feb 13, 2017
6.210
6.420
6.200
6.410
228,547
+0.16(+2.56%)
Feb 10, 2017
6.340
6.370
6.170
6.250
271,568
-0.05(-0.79%)
Feb 09, 2017
6.350
6.420
6.210
6.300
218,832
-0.08(-1.25%)
Feb 08, 2017
6.340
6.510
6.200
6.380
208,723
+0.05(+0.79%)
Feb 07, 2017
6.610
6.640
6.250
6.330
280,923
-0.27(-4.09%)
Feb 06, 2017
6.590
6.669
6.500
6.600
133,551
+0.01(+0.15%)
Feb 03, 2017
6.620
6.690
6.550
6.590
65,556
+0.04(+0.61%)
Feb 02, 2017
6.710
6.720
6.530
6.550
114,849
-0.12(-1.80%)
Feb 01, 2017
6.680
6.860
6.560
6.670
89,664
+0.02(+0.30%)
Jan 31, 2017
6.730
6.780
6.605
6.650
207,237
-0.08(-1.19%)
Jan 30, 2017
6.820
6.840
6.600
6.730
113,615
-0.11(-1.61%)
Jan 27, 2017
7.090
7.100
6.800
6.840
230,233
-0.23(-3.25%)
Jan 26, 2017
6.760
7.100
6.250
7.070
293,047
+0.11(+1.58%)
Jan 25, 2017
7.000
7.100
6.900
6.960
246,123
-0.01(-0.14%)
Jan 24, 2017
6.490
7.270
6.480
6.970
464,445
+0.42(+6.41%)
Jan 23, 2017
6.510
6.690
6.400
6.550
237,387
-0.02(-0.30%)
Jan 20, 2017
6.530
6.680
6.520
6.570
104,609
+0.03(+0.46%)
Jan 19, 2017
6.800
6.860
6.431
6.540
376,876
-0.25(-3.68%)
Jan 18, 2017
6.770
6.850
6.740
6.790
101,733
+0.03(+0.44%)
Jan 17, 2017
6.830
6.870
6.649
6.760
156,209
-0.03(-0.44%)
Jan 13, 2017
6.790
6.790
6.790
0
+0.05(+0.74%)
Jan 12, 2017
6.840
6.912
6.680
6.740
323,545
-0.16(-2.32%)
Jan 11, 2017
6.690
6.980
6.660
6.900
214,798
+0.15(+2.22%)
Jan 10, 2017
6.900
6.900
6.600
6.750
305,086
+0.01(+0.15%)
Jan 09, 2017
6.730
6.900
6.630
6.740
282,153
+0.06(+0.90%)
Jan 06, 2017
6.610
6.700
6.491
6.680
237,312
-0.02(-0.30%)
Jan 05, 2017
6.600
6.740
6.400
6.700
377,309
-0.01(-0.15%)
Jan 04, 2017
6.490
6.750
6.290
6.710
528,908
+0.34(+5.34%)
Jan 03, 2017
6.390
6.420
6.170
6.370
529,721
+0.44(+7.42%)
Dec 30, 2016
5.930
5.930
5.930
0
-0.04(-0.67%)
Dec 29, 2016
6.000
6.070
5.920
5.970
138,294
-0.02(-0.33%)
Dec 28, 2016
5.950
6.000
5.795
5.990
127,983
+0.04(+0.67%)
Dec 27, 2016
5.870
6.050
5.830
5.950
253,618
+0.06(+1.02%)
Dec 23, 2016
5.890
5.890
5.890
0
+0.22(+3.88%)
Dec 22, 2016
5.660
5.690
5.500
5.670
203,473
+0.01(+0.18%)
Dec 21, 2016
5.300
5.725
5.290
5.660
308,029
+0.43(+8.22%)
Dec 20, 2016
5.140
5.230
5.130
5.230
127,785
+0.14(+2.75%)
Dec 19, 2016
5.050
5.200
5.030
5.090
266,455
-0.01(-0.20%)
Dec 16, 2016
5.220
5.240
5.100
5.100
414,490
-0.07(-1.35%)
Dec 15, 2016
5.180
5.290
5.120
5.170
185,948
-0.03(-0.58%)
Dec 14, 2016
5.230
5.332
5.120
5.200
191,733
-0.11(-2.07%)
Dec 13, 2016
5.410
5.460
5.300
5.310
143,963
-0.10(-1.85%)
Dec 12, 2016
5.380
5.490
5.320
5.410
186,779
+0.03(+0.56%)
Dec 09, 2016
5.250
5.420
5.225
5.380
230,232
+0.14(+2.67%)
Dec 08, 2016
5.200
5.250
5.110
5.240
263,061
+0.08(+1.55%)
Dec 07, 2016
5.020
5.220
5.020
5.160
230,293
+0.08(+1.57%)
Dec 06, 2016
4.970
5.100
4.895
5.080
277,397
+0.15(+3.04%)
Dec 05, 2016
5.190
5.190
4.770
4.930
210,978
+0.12(+2.49%)
Dec 02, 2016
4.680
4.830
4.660
4.810
166,729
+0.02(+0.42%)
Dec 01, 2016
4.710
4.810
4.700
4.790
159,910
+0.03(+0.63%)
Nov 30, 2016
4.770
4.850
4.700
4.760
237,766
+0.00(+0.00%)
Nov 29, 2016
4.800
4.820
4.730
4.760
134,058
+0.00(+0.00%)
Nov 28, 2016
4.800
4.815
4.710
4.760
129,779
-0.02(-0.42%)
Nov 25, 2016
4.910
4.910
4.765
4.780
94,537
-0.02(-0.42%)
Nov 23, 2016
4.800
4.800
4.800
0
+0.07(+1.48%)
Nov 22, 2016
4.620
4.730
4.540
4.730
207,312
+0.16(+3.50%)
Nov 21, 2016
4.600
4.630
4.500
4.570
144,971
+0.02(+0.44%)
Nov 18, 2016
4.530
4.630
4.480
4.550
254,124
-0.05(-1.09%)
Nov 17, 2016
4.610
4.660
4.540
4.600
453,805
+0.07(+1.55%)
Nov 16, 2016
4.800
4.850
4.490
4.530
299,247
-0.10(-2.16%)
Nov 15, 2016
4.560
4.670
4.510
4.630
260,760
+0.05(+1.09%)
Nov 14, 2016
4.640
4.640
4.471
4.580
441,873
+0.04(+0.88%)
Nov 11, 2016
4.330
4.540
4.220
4.540
591,593
+0.35(+8.35%)
Nov 10, 2016
4.300
4.470
4.080
4.190
411,677
+0.07(+1.70%)
Nov 09, 2016
3.850
4.150
3.810
4.120
455,012
+0.26(+6.74%)
Nov 08, 2016
3.920
3.920
3.830
3.860
198,740
-0.06(-1.53%)
Nov 07, 2016
3.950
3.960
3.850
3.920
392,919
+0.02(+0.51%)
Nov 04, 2016
3.920
4.000
3.880
3.900
277,065
+0.01(+0.26%)
Nov 03, 2016
4.000
4.030
3.850
3.890
648,025
-0.05(-1.27%)
Nov 02, 2016
3.900
4.210
3.900
3.940
472,848
+0.03(+0.77%)
Nov 01, 2016
4.070
4.100
3.800
3.910
1,163,145
-0.07(-1.76%)
Oct 31, 2016
4.330
4.330
3.890
3.980
836,429
-0.11(-2.69%)
Oct 28, 2016
4.340
4.350
4.040
4.090
511,496
-0.15(-3.54%)
Oct 27, 2016
4.390
4.410
4.190
4.240
503,122
-0.15(-3.42%)
Oct 26, 2016
4.500
4.600
4.370
4.390
268,174
-0.10(-2.23%)
Oct 25, 2016
4.660
4.660
4.400
4.490
1,987,617
-0.17(-3.65%)
Oct 24, 2016
4.660
4.820
4.600
4.660
269,741
+0.02(+0.43%)
Oct 21, 2016
4.800
4.870
4.610
4.640
488,211
-0.23(-4.72%)
Oct 20, 2016
4.950
5.100
4.700
4.870
614,517
-0.08(-1.62%)
Oct 19, 2016
5.060
5.220
4.940
4.950
468,317
-0.16(-3.13%)
Oct 18, 2016
5.200
5.350
5.100
5.110
355,684
-0.02(-0.39%)
Oct 17, 2016
5.290
5.290
5.080
5.130
375,052
-0.03(-0.58%)
Oct 14, 2016
5.370
5.490
5.150
5.160
411,476
-0.16(-3.01%)
Oct 13, 2016
5.580
5.580
5.260
5.320
332,890
-0.20(-3.62%)
Oct 12, 2016
5.500
5.610
5.430
5.520
161,346
-0.06(-1.08%)
Oct 11, 2016
5.850
5.890
5.500
5.580
262,156
-0.25(-4.29%)
Oct 10, 2016
5.780
5.860
5.750
5.830
164,047
+0.13(+2.28%)
Oct 07, 2016
5.800
5.890
5.685
5.700
226,097
-0.02(-0.35%)
Oct 06, 2016
5.890
5.910
5.660
5.720
255,224
-0.13(-2.22%)
Oct 05, 2016
5.770
5.940
5.700
5.850
334,762
+0.12(+2.09%)
Oct 04, 2016
5.740
5.930
5.650
5.730
829,217
+0.09(+1.60%)
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.