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
Sportsman's Wareh
(NQ:
SPWH
)
3.370
-0.060 (-1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2015
9.600
9.640
9.495
9.630
178,670
+0.02(+0.21%)
Apr 29, 2015
9.680
9.705
9.500
9.610
134,438
-0.10(-1.03%)
Apr 28, 2015
9.550
9.730
9.480
9.710
96,748
+0.11(+1.15%)
Apr 27, 2015
9.550
9.720
9.485
9.600
156,145
+0.07(+0.73%)
Apr 24, 2015
9.610
9.640
9.430
9.530
135,624
-0.01(-0.10%)
Apr 23, 2015
9.320
9.600
9.310
9.540
129,859
+0.18(+1.92%)
Apr 22, 2015
9.360
9.495
9.170
9.360
115,695
+0.00(+0.00%)
Apr 21, 2015
9.530
9.530
9.320
9.360
241,720
-0.15(-1.58%)
Apr 20, 2015
9.250
9.540
9.150
9.510
291,843
+0.26(+2.81%)
Apr 17, 2015
9.460
9.640
9.130
9.250
315,049
-0.31(-3.24%)
Apr 16, 2015
9.350
9.680
9.230
9.560
278,952
+0.16(+1.70%)
Apr 15, 2015
9.040
9.440
9.040
9.400
196,148
+0.39(+4.33%)
Apr 14, 2015
8.960
9.240
8.900
9.010
179,458
+0.08(+0.90%)
Apr 13, 2015
8.670
8.970
8.660
8.930
175,614
+0.28(+3.24%)
Apr 10, 2015
8.750
8.900
8.620
8.650
237,063
-0.10(-1.14%)
Apr 09, 2015
8.770
8.770
8.640
8.750
169,033
-0.03(-0.34%)
Apr 08, 2015
8.730
8.790
8.550
8.780
250,761
+0.08(+0.92%)
Apr 07, 2015
8.590
8.790
8.590
8.700
237,944
+0.09(+1.05%)
Apr 06, 2015
8.540
8.640
8.450
8.610
286,354
-0.10(-1.15%)
Apr 02, 2015
8.010
8.710
8.710
8.710
1,113,100
+0.74(+9.28%)
Apr 01, 2015
7.870
8.020
7.870
7.970
293,239
-0.02(-0.25%)
Mar 31, 2015
7.930
8.010
7.730
7.990
139,437
+0.01(+0.13%)
Mar 30, 2015
8.010
8.050
7.914
7.980
110,068
-0.01(-0.13%)
Mar 27, 2015
7.990
8.030
7.860
7.990
63,016
-0.01(-0.12%)
Mar 26, 2015
8.130
8.200
7.900
8.000
91,340
-0.12(-1.48%)
Mar 25, 2015
8.050
8.220
8.050
8.120
204,695
+0.05(+0.62%)
Mar 24, 2015
7.970
8.100
7.930
8.070
142,514
+0.10(+1.25%)
Mar 23, 2015
7.990
8.130
7.861
7.970
167,151
-0.11(-1.36%)
Mar 20, 2015
8.080
8.250
7.970
8.080
164,339
+0.08(+1.00%)
Mar 19, 2015
8.010
8.100
7.870
8.000
169,573
-0.01(-0.12%)
Mar 18, 2015
7.940
8.040
7.870
8.010
198,954
+0.05(+0.63%)
Mar 17, 2015
7.920
8.070
7.890
7.960
200,198
+0.03(+0.38%)
Mar 16, 2015
7.820
8.070
7.775
7.930
292,152
+0.21(+2.72%)
Mar 13, 2015
7.740
7.850
7.690
7.720
80,898
-0.03(-0.39%)
Mar 12, 2015
7.770
7.820
7.660
7.750
152,266
+0.00(+0.00%)
Mar 11, 2015
7.710
7.830
7.690
7.750
232,042
+0.07(+0.91%)
Mar 10, 2015
7.740
7.750
7.650
7.680
134,548
-0.07(-0.90%)
Mar 09, 2015
7.840
7.840
7.700
7.750
130,639
-0.05(-0.64%)
Mar 06, 2015
7.750
7.800
7.690
7.800
144,283
+0.02(+0.26%)
Mar 05, 2015
7.720
7.830
7.660
7.780
82,458
+0.06(+0.78%)
Mar 04, 2015
7.600
7.810
7.600
7.720
207,813
+0.12(+1.58%)
Mar 03, 2015
7.510
7.770
7.500
7.600
158,707
+0.09(+1.20%)
Mar 02, 2015
7.400
7.600
7.380
7.510
257,098
+0.15(+2.04%)
Feb 27, 2015
7.430
7.440
7.350
7.360
193,560
-0.07(-0.94%)
Feb 26, 2015
7.280
7.470
7.250
7.430
258,130
+0.14(+1.92%)
Feb 25, 2015
7.240
7.350
6.805
7.290
112,974
+0.06(+0.83%)
Feb 24, 2015
7.170
7.280
7.040
7.230
203,880
+0.07(+0.98%)
Feb 23, 2015
7.160
7.370
6.936
7.160
760,616
+0.00(+0.00%)
Feb 20, 2015
7.230
7.300
7.150
7.160
70,395
-0.04(-0.56%)
Feb 19, 2015
7.240
7.300
7.170
7.200
23,522
-0.08(-1.10%)
Feb 18, 2015
7.190
7.310
7.110
7.280
75,217
+0.06(+0.83%)
Feb 17, 2015
7.220
7.290
7.050
7.220
56,902
+0.00(+0.00%)
Feb 13, 2015
7.180
7.220
7.220
7.220
81,300
+0.01(+0.14%)
Feb 12, 2015
7.330
7.360
7.040
7.210
118,265
-0.10(-1.37%)
Feb 11, 2015
7.320
7.360
7.270
7.310
64,985
+0.01(+0.14%)
Feb 10, 2015
7.250
7.340
7.220
7.300
127,901
+0.04(+0.55%)
Feb 09, 2015
7.370
7.380
7.240
7.260
158,294
-0.16(-2.16%)
Feb 06, 2015
7.300
7.420
7.260
7.420
158,438
+0.10(+1.37%)
Feb 05, 2015
7.250
7.400
7.250
7.320
158,135
+0.05(+0.69%)
Feb 04, 2015
7.300
7.390
7.190
7.270
124,198
-0.02(-0.27%)
Feb 03, 2015
7.290
7.420
7.230
7.290
231,308
+0.00(+0.00%)
Feb 02, 2015
7.170
7.338
7.010
7.290
226,914
+0.16(+2.24%)
Jan 30, 2015
7.190
7.310
7.060
7.130
380,398
-0.07(-0.97%)
Jan 29, 2015
7.030
7.230
6.946
7.200
144,158
+0.16(+2.27%)
Jan 28, 2015
6.770
7.140
6.620
7.040
176,692
+0.28(+4.14%)
Jan 27, 2015
6.760
6.914
6.570
6.760
54,333
-0.07(-1.02%)
Jan 26, 2015
6.890
6.960
6.690
6.830
96,505
-0.06(-0.87%)
Jan 23, 2015
6.700
6.970
6.600
6.890
116,977
+0.22(+3.30%)
Jan 22, 2015
6.390
6.700
6.390
6.670
136,277
+0.34(+5.37%)
Jan 21, 2015
6.310
6.360
6.150
6.330
130,263
+0.04(+0.64%)
Jan 20, 2015
6.580
6.610
6.195
6.290
204,636
-0.08(-1.26%)
Jan 16, 2015
6.300
6.450
6.220
6.370
153,680
+0.03(+0.47%)
Jan 15, 2015
6.520
6.520
6.210
6.340
183,650
-0.16(-2.46%)
Jan 14, 2015
6.470
6.560
6.280
6.500
177,482
-0.08(-1.22%)
Jan 13, 2015
7.030
7.230
6.510
6.580
260,676
-0.46(-6.53%)
Jan 12, 2015
7.430
7.480
7.040
7.040
175,981
-0.41(-5.50%)
Jan 09, 2015
7.470
7.510
7.310
7.450
109,023
+0.00(+0.00%)
Jan 08, 2015
7.480
7.540
7.360
7.450
170,125
-0.04(-0.53%)
Jan 07, 2015
7.210
7.500
7.120
7.490
156,282
+0.29(+4.03%)
Jan 06, 2015
7.400
7.400
7.113
7.200
150,290
-0.16(-2.17%)
Jan 05, 2015
7.560
7.570
7.140
7.360
186,934
-0.03(-0.41%)
Jan 02, 2015
7.320
7.410
6.950
7.390
203,560
+0.07(+0.96%)
Dec 31, 2014
7.240
7.320
7.320
7.320
129,300
+0.13(+1.81%)
Dec 30, 2014
7.200
7.320
7.170
7.190
134,141
+0.00(+0.00%)
Dec 29, 2014
7.100
7.320
7.100
7.190
126,661
+0.06(+0.84%)
Dec 26, 2014
7.200
7.460
7.080
7.130
187,453
-0.02(-0.28%)
Dec 24, 2014
7.380
7.150
7.150
7.150
220,900
-0.24(-3.25%)
Dec 23, 2014
7.410
7.490
7.240
7.390
113,995
-0.02(-0.27%)
Dec 22, 2014
7.360
7.470
7.270
7.410
68,218
+0.04(+0.54%)
Dec 19, 2014
7.350
7.500
7.280
7.370
262,515
+0.00(+0.00%)
Dec 18, 2014
7.430
7.590
7.270
7.370
176,859
+0.12(+1.66%)
Dec 17, 2014
7.000
7.280
6.860
7.250
157,005
+0.25(+3.57%)
Dec 16, 2014
7.080
7.260
6.987
7.000
95,358
-0.07(-0.99%)
Dec 15, 2014
7.310
7.380
6.940
7.070
160,319
-0.24(-3.28%)
Dec 12, 2014
7.450
7.600
7.280
7.310
93,874
-0.20(-2.66%)
Dec 11, 2014
7.400
7.595
7.300
7.510
193,976
+0.14(+1.90%)
Dec 10, 2014
7.630
7.777
7.350
7.370
326,347
-0.23(-3.03%)
Dec 09, 2014
7.460
7.740
7.401
7.600
185,695
+0.09(+1.20%)
Dec 08, 2014
7.400
7.550
7.350
7.510
191,719
+0.11(+1.49%)
Dec 05, 2014
7.020
7.760
6.700
7.400
846,680
-0.29(-3.77%)
Dec 04, 2014
8.040
8.240
7.619
7.690
561,465
-0.41(-5.06%)
Dec 03, 2014
7.560
8.320
7.520
8.100
823,310
+0.51(+6.72%)
Dec 02, 2014
7.050
7.710
7.020
7.590
438,616
+0.57(+8.12%)
Dec 01, 2014
7.070
7.170
6.970
7.020
237,078
-0.03(-0.43%)
Nov 28, 2014
7.150
7.150
6.970
7.050
226,162
+0.06(+0.86%)
Nov 26, 2014
7.050
6.990
6.990
6.990
130,600
-0.02(-0.29%)
Nov 25, 2014
6.990
7.190
6.960
7.010
189,517
-0.09(-1.27%)
Nov 24, 2014
7.000
7.202
6.981
7.100
92,440
+0.08(+1.14%)
Nov 21, 2014
7.170
7.236
6.910
7.020
122,102
-0.07(-0.99%)
Nov 20, 2014
6.850
7.170
6.840
7.090
49,610
+0.24(+3.50%)
Nov 19, 2014
6.850
6.930
6.810
6.850
52,768
-0.05(-0.72%)
Nov 18, 2014
6.900
7.000
6.850
6.900
79,958
-0.01(-0.14%)
Nov 17, 2014
7.250
7.250
6.900
6.910
85,020
-0.14(-1.99%)
Nov 14, 2014
7.010
7.100
6.960
7.050
61,629
+0.02(+0.28%)
Nov 13, 2014
7.200
7.259
7.000
7.030
80,664
-0.20(-2.77%)
Nov 12, 2014
7.190
7.260
7.160
7.230
114,238
+0.04(+0.56%)
Nov 11, 2014
7.210
7.390
7.100
7.190
205,520
+0.03(+0.42%)
Nov 10, 2014
7.060
7.180
7.060
7.160
160,644
+0.07(+0.99%)
Nov 07, 2014
6.880
7.150
6.880
7.090
269,301
+0.19(+2.75%)
Nov 06, 2014
6.880
7.000
6.820
6.900
119,387
-0.01(-0.14%)
Nov 05, 2014
6.950
7.039
6.800
6.910
108,433
+0.00(+0.00%)
Nov 04, 2014
7.040
7.150
6.880
6.910
191,001
-0.13(-1.85%)
Nov 03, 2014
7.020
7.170
7.020
7.040
162,674
+0.05(+0.72%)
Oct 31, 2014
7.180
7.190
6.890
6.990
125,825
-0.10(-1.41%)
Oct 30, 2014
7.170
7.200
7.030
7.090
226,680
-0.04(-0.56%)
Oct 29, 2014
7.120
7.200
7.060
7.130
85,325
-0.01(-0.14%)
Oct 28, 2014
7.150
7.220
7.095
7.140
161,562
-0.01(-0.14%)
Oct 27, 2014
7.200
7.120
7.120
7.150
171,238
+0.03(+0.42%)
Oct 24, 2014
7.010
7.290
6.960
7.120
223,425
+0.08(+1.14%)
Oct 23, 2014
7.300
7.300
6.850
7.040
270,694
-0.22(-3.03%)
Oct 22, 2014
7.130
7.420
7.130
7.260
167,446
+0.12(+1.68%)
Oct 21, 2014
7.210
7.250
7.025
7.140
156,222
-0.06(-0.83%)
Oct 20, 2014
7.080
7.420
7.080
7.200
99,669
+0.06(+0.84%)
Oct 17, 2014
7.480
7.670
7.040
7.140
184,452
-0.28(-3.77%)
Oct 16, 2014
7.300
7.860
7.170
7.420
234,440
+0.03(+0.41%)
Oct 15, 2014
7.220
7.470
7.170
7.390
234,613
+0.01(+0.14%)
Oct 14, 2014
7.310
7.500
7.290
7.380
282,152
+0.10(+1.37%)
Oct 13, 2014
7.640
7.680
7.100
7.280
270,102
-0.39(-5.08%)
Oct 10, 2014
7.340
7.800
7.300
7.670
326,161
+0.29(+3.93%)
Oct 09, 2014
7.160
7.410
7.020
7.380
267,578
+0.18(+2.50%)
Oct 08, 2014
7.060
7.210
6.970
7.200
158,713
+0.13(+1.84%)
Oct 07, 2014
7.060
7.150
6.940
7.070
258,945
-0.03(-0.42%)
Oct 06, 2014
7.240
7.340
6.970
7.100
231,536
-0.10(-1.39%)
Oct 03, 2014
6.860
7.230
6.860
7.200
348,457
+0.35(+5.11%)
Oct 02, 2014
6.480
6.870
6.480
6.850
154,561
+0.40(+6.20%)
Oct 01, 2014
6.700
6.750
6.400
6.450
197,024
-0.29(-4.23%)
Sep 30, 2014
6.770
6.880
6.650
6.735
262,246
-0.06(-0.96%)
Sep 29, 2014
6.900
6.910
6.700
6.800
271,403
-0.04(-0.58%)
Sep 26, 2014
7.030
7.030
6.820
6.840
198,331
-0.22(-3.12%)
Sep 25, 2014
6.960
7.250
6.875
7.060
373,345
+0.18(+2.62%)
Sep 24, 2014
6.640
6.890
6.550
6.880
225,504
+0.26(+3.93%)
Sep 23, 2014
6.340
6.700
6.310
6.620
125,304
+0.33(+5.25%)
Sep 22, 2014
6.450
6.520
6.260
6.290
241,862
-0.08(-1.26%)
Sep 19, 2014
6.630
6.875
6.330
6.370
263,708
-0.26(-3.92%)
Sep 18, 2014
6.830
6.868
6.550
6.630
231,201
-0.17(-2.50%)
Sep 17, 2014
6.950
7.155
6.760
6.800
356,091
+0.01(+0.15%)
Sep 16, 2014
6.780
6.870
6.500
6.790
243,000
-0.02(-0.29%)
Sep 15, 2014
6.930
6.940
6.630
6.810
361,563
-0.15(-2.16%)
Sep 12, 2014
6.760
7.460
6.700
6.960
1,937,676
+0.92(+15.23%)
Sep 11, 2014
5.770
6.150
5.732
6.040
314,005
+0.22(+3.78%)
Sep 10, 2014
5.920
5.920
5.745
5.820
190,431
-0.07(-1.19%)
Sep 09, 2014
5.600
5.910
5.520
5.890
188,400
+0.27(+4.80%)
Sep 08, 2014
5.660
5.890
5.560
5.620
174,474
-0.04(-0.71%)
Sep 05, 2014
5.720
5.770
5.530
5.660
124,967
-0.10(-1.74%)
Sep 04, 2014
5.520
5.860
5.520
5.760
146,188
+0.24(+4.35%)
Sep 03, 2014
5.690
5.750
5.430
5.520
444,539
-0.19(-3.33%)
Sep 02, 2014
6.000
6.000
5.630
5.710
330,232
-0.30(-4.99%)
Aug 29, 2014
6.020
6.010
6.010
6.010
239,300
+0.02(+0.33%)
Aug 28, 2014
6.040
6.090
5.900
5.990
191,766
-0.05(-0.83%)
Aug 27, 2014
6.150
6.150
5.945
6.040
279,001
-0.07(-1.15%)
Aug 26, 2014
6.040
6.190
5.950
6.110
311,297
+0.11(+1.83%)
Aug 25, 2014
6.240
6.240
5.950
6.000
217,850
-0.17(-2.76%)
Aug 22, 2014
6.120
6.390
6.040
6.170
329,319
+0.08(+1.31%)
Aug 21, 2014
6.200
6.200
6.010
6.090
169,121
-0.08(-1.30%)
Aug 20, 2014
6.420
6.420
6.000
6.170
328,655
-0.13(-2.06%)
Aug 19, 2014
6.260
6.450
6.250
6.300
273,703
+0.09(+1.45%)
Aug 18, 2014
6.310
6.570
6.120
6.210
550,082
+0.16(+2.64%)
Aug 15, 2014
6.160
6.180
5.890
6.050
378,827
-0.06(-0.98%)
Aug 14, 2014
5.990
6.140
5.910
6.110
233,979
+0.16(+2.69%)
Aug 13, 2014
5.750
5.990
5.750
5.950
159,655
+0.20(+3.48%)
Aug 12, 2014
6.060
6.060
5.740
5.750
141,106
-0.21(-3.52%)
Aug 11, 2014
5.940
6.070
5.750
5.960
159,701
+0.00(+0.00%)
Aug 08, 2014
5.840
5.995
5.710
5.960
143,552
+0.09(+1.53%)
Aug 07, 2014
5.950
6.140
5.830
5.870
415,964
+0.41(+7.51%)
Aug 06, 2014
5.520
5.640
5.430
5.460
107,974
-0.06(-1.09%)
Aug 05, 2014
5.600
5.675
5.430
5.520
248,103
-0.10(-1.78%)
Aug 04, 2014
5.790
5.946
5.500
5.620
176,720
-0.17(-2.94%)
Aug 01, 2014
5.820
6.070
5.750
5.790
148,007
+0.00(+0.00%)
Jul 31, 2014
6.070
6.100
5.750
5.790
264,535
-0.30(-4.93%)
Jul 30, 2014
6.200
6.240
6.060
6.090
128,491
-0.09(-1.46%)
Jul 29, 2014
6.260
6.380
6.150
6.180
139,526
-0.09(-1.44%)
Jul 28, 2014
6.110
6.260
6.110
6.270
196,009
+0.17(+2.79%)
Jul 25, 2014
6.060
6.170
6.010
6.100
151,515
+0.03(+0.49%)
Jul 24, 2014
6.050
6.150
6.030
6.070
121,713
+0.05(+0.83%)
Jul 23, 2014
6.140
6.140
6.000
6.020
236,463
-0.09(-1.47%)
Jul 22, 2014
6.370
6.390
6.060
6.110
320,729
-0.26(-4.08%)
Jul 21, 2014
6.500
6.550
6.350
6.370
142,159
-0.15(-2.30%)
Jul 18, 2014
6.620
6.700
6.470
6.520
171,693
-0.12(-1.81%)
Jul 17, 2014
6.450
6.870
6.300
6.640
335,640
+0.19(+2.95%)
Jul 16, 2014
7.050
7.220
6.350
6.450
576,947
-0.55(-7.86%)
Jul 15, 2014
7.150
7.300
6.960
7.000
238,617
-0.14(-1.96%)
Jul 14, 2014
7.340
7.470
7.115
7.140
166,061
-0.14(-1.92%)
Jul 11, 2014
7.770
7.770
7.250
7.280
281,959
-0.47(-6.06%)
Jul 10, 2014
7.720
7.800
7.700
7.750
289,133
+0.02(+0.26%)
Jul 09, 2014
7.820
7.820
7.710
7.730
122,290
-0.09(-1.15%)
Jul 08, 2014
7.830
7.968
7.750
7.820
131,209
+0.01(+0.13%)
Jul 07, 2014
8.000
8.040
7.810
7.810
131,062
-0.19(-2.38%)
Jul 03, 2014
7.780
8.000
8.000
8.000
179,800
+0.27(+3.49%)
Jul 02, 2014
7.820
7.910
7.720
7.730
275,345
-0.05(-0.64%)
Jul 01, 2014
8.000
8.170
7.690
7.780
603,120
-0.22(-2.75%)
Jun 30, 2014
8.040
8.190
7.920
8.000
386,101
+0.12(+1.52%)
Jun 27, 2014
8.120
8.410
7.880
7.880
1,712,767
-0.27(-3.31%)
Jun 26, 2014
8.200
8.320
8.110
8.150
105,391
-0.09(-1.09%)
Jun 25, 2014
8.440
8.510
8.150
8.240
146,945
-0.24(-2.83%)
Jun 24, 2014
8.440
8.730
8.360
8.480
266,199
-0.02(-0.24%)
Jun 23, 2014
8.080
8.630
8.080
8.500
290,044
+0.41(+5.07%)
Jun 20, 2014
8.200
8.340
8.000
8.090
886,233
-0.07(-0.86%)
Jun 19, 2014
8.120
8.300
8.003
8.160
158,533
+0.16(+2.00%)
Jun 18, 2014
8.100
8.149
7.880
8.000
273,581
-0.08(-0.99%)
Jun 17, 2014
8.680
8.780
8.050
8.080
355,011
-0.47(-5.50%)
Jun 16, 2014
8.660
8.970
8.484
8.550
250,534
-0.06(-0.70%)
Jun 13, 2014
8.740
8.790
8.460
8.610
159,328
-0.09(-1.03%)
Jun 12, 2014
8.890
8.960
8.600
8.700
235,187
-0.19(-2.14%)
Jun 11, 2014
8.890
9.110
8.500
8.890
333,540
+0.29(+3.37%)
Jun 10, 2014
9.000
9.150
8.500
8.600
333,596
-0.58(-6.32%)
Jun 06, 2014
9.310
9.310
9.070
9.180
114,511
-0.02(-0.22%)
Jun 05, 2014
9.120
9.300
9.020
9.200
104,487
-0.06(-0.65%)
Jun 04, 2014
9.170
9.320
9.170
9.260
124,350
+0.03(+0.33%)
Jun 03, 2014
9.330
9.435
9.180
9.230
291,747
-0.01(-0.11%)
Jun 02, 2014
9.220
9.450
9.074
9.240
90,986
+0.01(+0.11%)
May 30, 2014
9.120
9.500
9.000
9.230
322,818
+0.14(+1.54%)
May 29, 2014
9.000
9.120
8.950
9.090
134,421
+0.09(+1.00%)
May 28, 2014
9.380
9.380
8.900
9.000
390,001
-0.26(-2.81%)
May 27, 2014
9.130
9.400
9.130
9.260
306,657
+0.18(+1.98%)
May 23, 2014
8.890
9.080
9.080
9.080
683,700
+1.22(+15.52%)
May 22, 2014
7.790
7.979
7.770
7.860
45,818
-0.02(-0.25%)
May 21, 2014
8.260
8.280
7.880
7.880
98,718
+0.13(+1.68%)
May 20, 2014
9.300
9.300
7.750
7.750
394,984
-1.46(-15.85%)
May 19, 2014
9.140
9.400
9.000
9.210
48,858
-0.11(-1.18%)
May 16, 2014
9.270
9.430
9.250
9.320
502,061
-0.04(-0.48%)
May 15, 2014
9.620
9.620
9.250
9.365
104,547
-0.11(-1.11%)
May 14, 2014
9.640
9.690
9.400
9.470
246,713
-0.03(-0.32%)
May 13, 2014
9.770
9.770
9.500
9.500
127,905
-0.05(-0.52%)
May 12, 2014
10.00
10.02
9.500
9.550
286,336
-0.55(-5.45%)
May 09, 2014
9.610
10.14
9.600
10.10
36,322
+0.46(+4.77%)
May 08, 2014
9.650
9.840
9.480
9.640
41,292
+0.16(+1.69%)
May 07, 2014
9.520
10.06
9.320
9.480
158,582
-0.16(-1.66%)
May 06, 2014
9.610
9.780
9.560
9.640
167,854
-0.17(-1.73%)
May 05, 2014
9.880
10.10
9.800
9.810
114,251
-0.27(-2.68%)
May 02, 2014
10.05
10.18
9.780
10.08
83,362
-0.17(-1.66%)
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.