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
Latam Airlines Group S.A.
(NY:
LTM
)
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 (%)
Apr 28, 2017
12.09
12.13
11.91
12.00
413,087
-0.07(-0.55%)
Apr 27, 2017
12.19
12.29
12.01
12.07
589,495
-0.21(-1.70%)
Apr 26, 2017
12.37
12.43
12.22
12.28
335,685
-0.15(-1.22%)
Apr 25, 2017
12.59
12.63
12.41
12.43
379,533
-0.11(-0.91%)
Apr 24, 2017
12.68
12.72
12.49
12.54
295,373
+0.03(+0.23%)
Apr 21, 2017
12.56
12.63
12.43
12.51
220,144
-0.07(-0.53%)
Apr 20, 2017
12.42
12.65
12.28
12.58
527,982
+0.12(+0.99%)
Apr 19, 2017
12.79
12.87
12.46
12.46
336,259
-0.31(-2.45%)
Apr 18, 2017
12.82
12.93
12.66
12.77
528,469
-0.13(-1.03%)
Apr 17, 2017
12.47
13.00
12.39
12.90
446,977
+0.45(+3.65%)
Apr 13, 2017
12.72
12.76
12.45
12.45
326,768
-0.25(-1.94%)
Apr 12, 2017
12.60
12.78
12.54
12.69
628,126
-0.04(-0.30%)
Apr 11, 2017
12.61
12.74
12.27
12.73
873,608
+0.14(+1.13%)
Apr 10, 2017
12.55
12.69
12.40
12.59
542,005
-0.02(-0.15%)
Apr 07, 2017
12.55
12.77
12.46
12.61
714,769
+0.22(+1.76%)
Apr 06, 2017
12.41
12.63
12.33
12.39
690,719
+0.01(+0.08%)
Apr 05, 2017
12.35
12.65
12.35
12.38
455,041
+0.15(+1.24%)
Apr 04, 2017
12.00
12.34
11.84
12.23
404,642
+0.24(+1.98%)
Apr 03, 2017
12.05
12.10
11.94
11.99
385,611
-0.01(-0.08%)
Mar 31, 2017
12.32
12.32
11.92
12.00
605,122
-0.28(-2.31%)
Mar 30, 2017
12.46
12.51
12.27
12.29
386,526
-0.20(-1.59%)
Mar 29, 2017
12.56
12.56
12.35
12.49
590,077
-0.06(-0.45%)
Mar 28, 2017
11.98
12.58
11.93
12.54
570,792
+0.60(+5.00%)
Mar 27, 2017
11.99
11.99
11.69
11.95
358,926
-0.09(-0.71%)
Mar 24, 2017
11.64
12.05
11.64
12.03
502,910
+0.41(+3.50%)
Mar 23, 2017
11.62
11.73
11.55
11.62
345,871
-0.03(-0.24%)
Mar 22, 2017
11.45
11.73
11.29
11.65
497,467
+0.17(+1.48%)
Mar 21, 2017
11.57
11.84
11.44
11.48
648,221
-0.01(-0.08%)
Mar 20, 2017
11.18
11.63
10.98
11.49
637,730
+0.34(+3.06%)
Mar 17, 2017
11.07
11.30
10.88
11.15
558,338
+0.09(+0.77%)
Mar 16, 2017
10.74
11.39
10.68
11.07
940,151
+0.67(+6.47%)
Mar 15, 2017
9.729
10.42
9.616
10.39
474,851
+0.73(+7.55%)
Mar 14, 2017
9.644
9.796
9.613
9.663
304,227
-0.04(-0.39%)
Mar 13, 2017
9.616
9.786
9.512
9.701
234,927
+0.14(+1.49%)
Mar 10, 2017
9.455
9.568
9.426
9.559
159,514
+0.20(+2.13%)
Mar 09, 2017
9.426
9.483
9.275
9.360
258,659
-0.06(-0.60%)
Mar 08, 2017
9.464
9.549
9.417
9.417
205,427
-0.04(-0.40%)
Mar 07, 2017
9.530
9.530
9.417
9.455
124,815
-0.03(-0.30%)
Mar 06, 2017
9.493
9.502
9.388
9.483
115,876
-0.09(-0.99%)
Mar 03, 2017
9.445
9.578
9.445
9.578
234,464
+0.16(+1.71%)
Mar 02, 2017
9.635
9.635
9.388
9.417
343,713
-0.27(-2.83%)
Mar 01, 2017
9.644
9.710
9.521
9.692
239,249
+0.10(+1.09%)
Feb 28, 2017
9.502
9.625
9.425
9.587
195,831
+0.05(+0.50%)
Feb 27, 2017
9.578
9.587
9.474
9.540
239,996
+0.00(+0.00%)
Feb 24, 2017
9.673
9.701
9.497
9.540
451,094
-0.24(-2.42%)
Feb 23, 2017
9.947
9.957
9.777
9.777
403,244
-0.09(-0.96%)
Feb 22, 2017
9.815
9.876
9.786
9.872
250,319
+0.01(+0.10%)
Feb 21, 2017
9.862
9.890
9.758
9.862
303,729
+0.02(+0.19%)
Feb 17, 2017
9.843
9.843
9.843
0
-0.06(-0.57%)
Feb 16, 2017
9.729
9.919
9.729
9.900
496,615
+0.17(+1.75%)
Feb 15, 2017
9.559
9.786
9.493
9.729
420,973
+0.21(+2.19%)
Feb 14, 2017
9.474
9.616
9.436
9.521
521,286
-0.01(-0.10%)
Feb 13, 2017
9.455
9.587
9.379
9.530
596,863
+0.08(+0.80%)
Feb 10, 2017
9.189
9.474
9.170
9.455
346,274
+0.36(+3.96%)
Feb 09, 2017
8.886
9.114
8.896
9.095
307,994
+0.21(+2.35%)
Feb 08, 2017
8.801
8.886
8.668
8.886
268,348
+0.09(+1.08%)
Feb 07, 2017
8.782
8.877
8.697
8.792
245,829
-0.02(-0.21%)
Feb 06, 2017
8.934
9.019
8.749
8.810
472,942
-0.16(-1.80%)
Feb 03, 2017
8.990
9.000
8.735
8.972
306,850
-0.02(-0.21%)
Feb 02, 2017
8.725
8.995
8.659
8.990
731,036
+0.28(+3.26%)
Feb 01, 2017
8.744
8.763
8.569
8.706
311,614
+0.02(+0.22%)
Jan 31, 2017
8.668
8.697
8.479
8.687
256,178
+0.02(+0.22%)
Jan 30, 2017
8.687
8.754
8.526
8.668
317,955
-0.09(-0.97%)
Jan 27, 2017
8.810
8.810
8.649
8.754
216,472
-0.03(-0.32%)
Jan 26, 2017
8.858
8.953
8.678
8.782
267,871
-0.09(-0.96%)
Jan 25, 2017
8.773
8.877
8.716
8.867
453,450
+0.10(+1.19%)
Jan 24, 2017
8.896
8.896
8.725
8.763
693,015
-0.16(-1.80%)
Jan 23, 2017
8.934
8.943
8.754
8.924
638,050
-0.03(-0.32%)
Jan 20, 2017
8.735
8.953
8.630
8.953
692,968
+0.27(+3.17%)
Jan 19, 2017
8.687
8.792
8.602
8.678
459,734
-0.07(-0.76%)
Jan 18, 2017
8.706
8.820
8.700
8.744
234,658
-0.01(-0.11%)
Jan 17, 2017
8.735
8.839
8.630
8.754
881,138
+0.02(+0.22%)
Jan 13, 2017
8.735
8.735
8.735
0
+0.03(+0.33%)
Jan 12, 2017
8.488
8.735
8.488
8.706
742,064
+0.31(+3.72%)
Jan 11, 2017
8.072
8.469
8.072
8.394
680,888
+0.33(+4.11%)
Jan 10, 2017
7.892
8.119
7.892
8.062
710,912
+0.19(+2.41%)
Jan 09, 2017
7.929
7.944
7.844
7.873
263,866
-0.05(-0.60%)
Jan 06, 2017
8.024
8.062
7.920
7.920
276,254
-0.10(-1.30%)
Jan 05, 2017
7.977
8.147
7.972
8.024
591,778
+0.05(+0.59%)
Jan 04, 2017
7.768
8.081
7.749
7.977
506,902
+0.23(+2.93%)
Jan 03, 2017
7.854
7.873
7.702
7.749
291,014
+0.00(+0.00%)
Dec 30, 2016
7.749
7.749
7.749
0
-0.09(-1.21%)
Dec 29, 2016
7.958
7.986
7.797
7.844
146,551
-0.13(-1.66%)
Dec 28, 2016
7.844
8.005
7.759
7.977
352,059
+0.13(+1.69%)
Dec 27, 2016
7.768
7.929
7.740
7.844
319,241
+0.07(+0.85%)
Dec 23, 2016
7.778
7.778
7.778
0
+0.02(+0.24%)
Dec 22, 2016
7.948
7.977
7.702
7.759
517,745
-0.22(-2.73%)
Dec 21, 2016
8.053
8.204
7.939
7.977
383,960
-0.16(-1.98%)
Dec 20, 2016
8.015
8.252
7.967
8.138
689,123
+0.16(+2.02%)
Dec 19, 2016
7.939
8.119
7.892
7.977
556,449
+0.02(+0.24%)
Dec 16, 2016
8.375
8.423
7.934
7.958
411,464
-0.43(-5.08%)
Dec 15, 2016
8.157
8.498
8.138
8.384
467,777
+0.18(+2.19%)
Dec 14, 2016
8.536
8.583
8.128
8.204
652,393
-0.33(-3.88%)
Dec 13, 2016
8.498
8.602
8.403
8.536
541,917
+0.09(+1.01%)
Dec 12, 2016
8.924
8.924
8.432
8.450
619,701
-0.45(-5.11%)
Dec 09, 2016
8.555
8.957
8.555
8.905
846,638
+0.38(+4.44%)
Dec 08, 2016
8.640
8.678
8.308
8.526
225,712
-0.09(-1.10%)
Dec 07, 2016
8.384
8.640
8.349
8.621
467,409
+0.22(+2.59%)
Dec 06, 2016
8.138
8.441
8.034
8.403
543,466
+0.23(+2.78%)
Dec 05, 2016
8.053
8.195
7.996
8.176
383,665
+0.13(+1.65%)
Dec 02, 2016
8.005
8.157
7.882
8.043
541,905
+0.03(+0.35%)
Dec 01, 2016
8.147
8.384
7.986
8.015
866,667
-0.21(-2.53%)
Nov 30, 2016
8.166
8.346
8.166
8.223
652,464
+0.09(+1.05%)
Nov 29, 2016
8.119
8.242
8.119
8.138
229,601
-0.03(-0.35%)
Nov 28, 2016
8.195
8.252
8.157
8.166
261,581
-0.03(-0.35%)
Nov 25, 2016
8.223
8.318
8.195
8.195
161,468
-0.09(-1.03%)
Nov 23, 2016
8.280
8.280
8.280
0
-0.04(-0.46%)
Nov 22, 2016
8.659
8.659
8.223
8.318
348,137
-0.22(-2.55%)
Nov 21, 2016
8.242
8.583
8.214
8.536
708,478
+0.39(+4.77%)
Nov 18, 2016
8.233
8.290
8.109
8.147
441,963
-0.04(-0.46%)
Nov 17, 2016
8.394
8.479
8.185
8.185
632,432
-0.21(-2.48%)
Nov 16, 2016
8.299
8.441
8.289
8.394
449,345
-0.02(-0.23%)
Nov 15, 2016
8.318
8.482
8.308
8.413
528,846
+0.16(+1.95%)
Nov 14, 2016
8.308
8.394
8.176
8.252
628,130
-0.06(-0.68%)
Nov 11, 2016
8.943
8.943
8.223
8.308
1,436,566
-0.45(-5.09%)
Nov 10, 2016
9.256
9.256
8.702
8.754
635,253
-0.50(-5.42%)
Nov 09, 2016
9.152
9.350
9.142
9.256
652,979
-0.03(-0.31%)
Nov 08, 2016
9.152
9.355
9.038
9.284
601,980
+0.20(+2.19%)
Nov 07, 2016
8.839
9.095
8.839
9.085
391,383
+0.43(+4.92%)
Nov 04, 2016
8.754
8.810
8.659
8.659
437,325
-0.09(-0.98%)
Nov 03, 2016
9.057
9.152
8.735
8.744
343,222
-0.27(-3.05%)
Nov 02, 2016
8.915
9.123
8.872
9.019
418,052
+0.09(+0.95%)
Nov 01, 2016
9.076
9.199
8.858
8.934
303,403
-0.15(-1.67%)
Oct 31, 2016
9.133
9.152
9.033
9.085
202,528
-0.02(-0.21%)
Oct 28, 2016
9.095
9.237
9.024
9.104
463,662
-0.06(-0.62%)
Oct 27, 2016
9.095
9.246
9.085
9.161
543,786
+0.01(+0.10%)
Oct 26, 2016
9.237
9.294
8.990
9.152
1,015,201
-0.19(-2.03%)
Oct 25, 2016
9.284
9.407
9.275
9.341
597,818
+0.01(+0.10%)
Oct 24, 2016
9.303
9.388
9.260
9.332
689,740
+0.14(+1.55%)
Oct 21, 2016
8.801
9.185
8.801
9.189
787,430
+0.40(+4.53%)
Oct 20, 2016
8.687
8.792
8.687
8.792
420,179
+0.11(+1.31%)
Oct 19, 2016
8.574
8.697
8.536
8.678
415,764
+0.16(+1.89%)
Oct 18, 2016
8.545
8.565
8.507
8.517
597,102
+0.03(+0.33%)
Oct 17, 2016
8.479
8.564
8.403
8.488
744,380
+0.03(+0.34%)
Oct 14, 2016
8.346
8.507
8.346
8.460
848,938
+0.19(+2.29%)
Oct 13, 2016
8.119
8.318
7.982
8.270
382,001
+0.08(+0.92%)
Oct 12, 2016
8.138
8.247
8.043
8.195
260,116
+0.07(+0.82%)
Oct 11, 2016
8.147
8.157
8.076
8.128
304,692
-0.06(-0.69%)
Oct 10, 2016
8.062
8.285
8.055
8.185
348,188
+0.16(+2.01%)
Oct 07, 2016
8.157
8.166
7.934
8.024
870,342
-0.10(-1.28%)
Oct 06, 2016
8.138
8.138
8.053
8.128
363,923
-0.03(-0.35%)
Oct 05, 2016
7.929
8.157
7.873
8.157
475,294
+0.29(+3.73%)
Oct 04, 2016
7.806
7.910
7.768
7.863
370,147
+0.08(+0.97%)
Oct 03, 2016
7.693
7.787
7.645
7.787
463,563
+0.09(+1.23%)
Sep 30, 2016
7.712
7.768
7.636
7.693
401,964
+0.02(+0.25%)
Sep 29, 2016
7.787
7.901
7.664
7.674
258,901
-0.09(-1.22%)
Sep 28, 2016
7.759
7.768
7.588
7.768
541,935
+0.09(+1.11%)
Sep 27, 2016
7.664
7.716
7.626
7.683
414,300
+0.03(+0.37%)
Sep 26, 2016
7.721
7.778
7.645
7.655
315,244
-0.11(-1.46%)
Sep 23, 2016
7.910
7.939
7.626
7.768
426,526
-0.17(-2.15%)
Sep 22, 2016
7.863
8.090
7.863
7.939
543,528
+0.11(+1.45%)
Sep 21, 2016
7.617
7.835
7.569
7.825
564,218
+0.49(+6.72%)
Sep 20, 2016
7.333
7.427
7.333
7.333
260,702
+0.08(+1.04%)
Sep 19, 2016
7.494
7.494
7.257
7.257
210,687
-0.13(-1.79%)
Sep 16, 2016
7.399
7.465
7.361
7.389
346,274
-0.08(-1.02%)
Sep 15, 2016
7.418
7.532
7.408
7.465
192,990
+0.04(+0.51%)
Sep 14, 2016
7.465
7.541
7.418
7.427
326,377
-0.06(-0.76%)
Sep 13, 2016
7.456
7.508
7.361
7.484
899,837
-0.03(-0.38%)
Sep 12, 2016
7.408
7.565
7.370
7.513
573,485
-0.01(-0.13%)
Sep 09, 2016
7.787
7.787
7.513
7.522
611,887
-0.31(-3.99%)
Sep 08, 2016
7.712
7.869
7.631
7.835
1,208,873
+0.26(+3.38%)
Sep 07, 2016
7.598
7.693
7.579
7.579
779,806
-0.01(-0.12%)
Sep 06, 2016
7.664
7.683
7.569
7.588
1,093,918
-0.03(-0.37%)
Sep 02, 2016
7.740
7.617
7.617
7.617
756,309
+0.02(+0.25%)
Sep 01, 2016
7.702
7.749
7.532
7.598
279,531
-0.09(-1.23%)
Aug 31, 2016
7.693
7.816
7.541
7.693
672,203
-0.02(-0.25%)
Aug 30, 2016
7.835
7.863
7.702
7.712
231,887
-0.10(-1.33%)
Aug 29, 2016
7.712
7.882
7.712
7.816
203,531
+0.12(+1.60%)
Aug 26, 2016
7.844
7.910
7.683
7.693
363,721
-0.10(-1.34%)
Aug 25, 2016
7.712
7.835
7.674
7.797
337,820
+0.05(+0.61%)
Aug 24, 2016
7.778
7.825
7.712
7.749
542,616
-0.02(-0.24%)
Aug 23, 2016
7.806
7.920
7.759
7.768
525,387
-0.04(-0.49%)
Aug 22, 2016
7.939
7.939
7.778
7.806
556,377
-0.21(-2.60%)
Aug 19, 2016
8.072
8.100
8.005
8.015
392,300
-0.09(-1.05%)
Aug 18, 2016
8.157
8.214
8.072
8.100
532,576
-0.06(-0.70%)
Aug 17, 2016
8.280
8.280
8.109
8.157
639,076
-0.13(-1.60%)
Aug 16, 2016
8.280
8.346
8.204
8.289
618,045
-0.01(-0.11%)
Aug 15, 2016
8.375
8.413
8.270
8.299
311,936
-0.07(-0.79%)
Aug 12, 2016
8.090
8.460
7.996
8.365
647,270
-0.12(-1.45%)
Aug 11, 2016
8.450
8.517
8.450
8.488
381,071
+0.04(+0.45%)
Aug 10, 2016
8.460
8.479
8.370
8.450
260,041
+0.00(+0.00%)
Aug 09, 2016
8.413
8.488
8.394
8.450
402,375
+0.03(+0.34%)
Aug 08, 2016
8.375
8.507
8.375
8.422
385,942
+0.04(+0.45%)
Aug 05, 2016
8.498
8.536
8.308
8.384
472,211
-0.09(-1.12%)
Aug 04, 2016
8.062
8.536
8.015
8.479
1,675,164
+0.43(+5.29%)
Aug 03, 2016
8.015
8.100
7.939
8.053
588,851
+0.04(+0.47%)
Aug 02, 2016
8.195
8.242
7.958
8.015
634,061
-0.16(-1.97%)
Aug 01, 2016
8.299
8.299
7.996
8.176
800,426
-0.11(-1.37%)
Jul 29, 2016
8.299
8.384
8.195
8.289
445,396
+0.00(+0.00%)
Jul 28, 2016
8.318
8.413
8.261
8.289
558,843
-0.09(-1.13%)
Jul 27, 2016
8.318
8.413
8.308
8.384
1,234,387
+0.07(+0.80%)
Jul 26, 2016
8.289
8.342
8.270
8.318
559,489
+0.00(+0.00%)
Jul 25, 2016
8.318
8.432
8.242
8.318
445,708
-0.11(-1.35%)
Jul 22, 2016
8.450
8.450
8.289
8.432
581,693
+0.01(+0.11%)
Jul 21, 2016
8.432
8.574
8.365
8.422
589,553
-0.05(-0.56%)
Jul 20, 2016
8.744
8.754
8.460
8.469
1,408,617
+0.02(+0.22%)
Jul 19, 2016
8.403
8.564
8.365
8.450
1,547,773
-0.03(-0.34%)
Jul 18, 2016
8.223
8.479
8.214
8.479
2,008,479
+0.25(+2.99%)
Jul 15, 2016
8.147
8.280
8.024
8.233
1,941,848
+0.17(+2.12%)
Jul 14, 2016
7.712
8.090
7.712
8.062
1,956,057
+0.37(+4.80%)
Jul 13, 2016
7.295
7.721
7.295
7.693
1,711,677
+0.46(+6.42%)
Jul 12, 2016
7.948
8.384
7.209
7.228
2,858,461
+0.68(+10.42%)
Jul 11, 2016
6.489
6.584
6.452
6.546
721,818
+0.20(+3.13%)
Jul 08, 2016
6.262
6.357
6.215
6.347
392,213
+0.13(+2.13%)
Jul 07, 2016
6.196
6.309
6.167
6.215
733,665
+0.03(+0.46%)
Jul 06, 2016
6.215
6.215
6.054
6.186
594,274
-0.08(-1.21%)
Jul 05, 2016
6.253
6.347
6.139
6.262
444,347
-0.17(-2.65%)
Jul 01, 2016
6.272
6.433
6.433
6.433
658,142
+0.18(+2.88%)
Jun 30, 2016
6.215
6.290
6.101
6.253
534,549
+0.02(+0.30%)
Jun 29, 2016
6.111
6.253
6.006
6.234
476,993
+0.19(+3.13%)
Jun 28, 2016
5.779
6.054
5.779
6.044
656,489
+0.49(+8.87%)
Jun 27, 2016
5.978
5.987
5.504
5.552
670,232
-0.49(-8.15%)
Jun 24, 2016
6.016
6.134
5.902
6.044
816,172
-0.28(-4.49%)
Jun 23, 2016
6.272
6.338
6.243
6.328
386,153
+0.13(+2.14%)
Jun 22, 2016
6.148
6.324
6.101
6.196
390,696
+0.06(+0.93%)
Jun 21, 2016
6.111
6.167
5.983
6.139
460,472
+0.02(+0.31%)
Jun 20, 2016
6.073
6.206
6.054
6.120
393,426
+0.11(+1.89%)
Jun 17, 2016
5.788
6.039
5.741
6.006
650,148
+0.24(+4.11%)
Jun 16, 2016
5.883
5.883
5.694
5.769
455,887
-0.11(-1.93%)
Jun 15, 2016
5.741
5.940
5.703
5.883
666,401
+0.16(+2.81%)
Jun 14, 2016
5.741
5.845
5.665
5.722
850,621
-0.15(-2.58%)
Jun 13, 2016
5.893
5.949
5.750
5.874
296,534
-0.03(-0.48%)
Jun 10, 2016
6.196
6.196
5.888
5.902
384,214
-0.34(-5.46%)
Jun 09, 2016
6.300
6.347
6.205
6.243
289,049
-0.07(-1.05%)
Jun 08, 2016
6.167
6.423
6.167
6.309
400,084
+0.19(+3.10%)
Jun 07, 2016
6.016
6.139
6.007
6.120
311,998
+0.11(+1.89%)
Jun 06, 2016
5.902
6.054
5.893
6.006
346,869
+0.12(+2.09%)
Jun 03, 2016
5.703
5.921
5.703
5.883
497,767
+0.18(+3.16%)
Jun 02, 2016
5.675
5.722
5.637
5.703
255,586
-0.01(-0.17%)
Jun 01, 2016
5.684
5.722
5.571
5.713
461,534
+0.02(+0.33%)
May 31, 2016
5.855
5.902
5.684
5.694
760,987
-0.11(-1.96%)
May 27, 2016
5.807
5.807
5.807
5.807
491,363
+0.01(+0.16%)
May 26, 2016
5.921
5.921
5.769
5.798
584,189
-0.13(-2.24%)
May 25, 2016
5.826
5.959
5.826
5.931
295,241
+0.08(+1.29%)
May 24, 2016
5.864
5.940
5.807
5.855
415,675
+0.00(+0.00%)
May 23, 2016
5.931
5.931
5.812
5.855
421,639
-0.09(-1.59%)
May 20, 2016
5.987
6.101
5.949
5.949
500,117
+0.00(+0.00%)
May 19, 2016
6.016
6.063
5.897
5.949
423,031
-0.11(-1.87%)
May 18, 2016
6.111
6.177
6.011
6.063
600,030
-0.09(-1.39%)
May 17, 2016
6.073
6.182
6.016
6.148
744,253
+0.08(+1.25%)
May 16, 2016
6.158
6.262
6.063
6.073
499,631
-0.04(-0.62%)
May 13, 2016
6.300
6.376
6.087
6.111
690,089
-0.19(-3.01%)
May 12, 2016
6.594
6.622
6.262
6.300
963,201
+0.05(+0.76%)
May 11, 2016
6.328
6.404
6.215
6.253
842,266
-0.05(-0.75%)
May 10, 2016
6.205
6.319
6.129
6.300
798,677
+0.19(+3.10%)
May 09, 2016
6.272
6.328
6.092
6.111
1,632,709
-0.27(-4.30%)
May 06, 2016
6.489
6.546
6.300
6.385
1,058,595
-0.13(-2.03%)
May 05, 2016
6.622
6.679
6.518
6.518
632,302
-0.05(-0.72%)
May 04, 2016
6.613
6.652
6.466
6.565
384,737
-0.08(-1.14%)
May 03, 2016
6.632
6.698
6.442
6.641
553,504
-0.07(-0.99%)
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.