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, 2018
5.150
5.300
4.950
4.990
309,202
-0.14(-2.73%)
Apr 27, 2018
5.240
5.280
5.025
5.130
324,696
-0.10(-1.91%)
Apr 26, 2018
5.070
5.270
5.050
5.230
338,906
+0.19(+3.77%)
Apr 25, 2018
5.090
5.099
4.720
5.040
672,504
-0.15(-2.89%)
Apr 24, 2018
5.130
5.340
5.090
5.190
524,767
+0.05(+0.97%)
Apr 23, 2018
4.940
5.260
4.900
5.140
621,662
+0.18(+3.63%)
Apr 20, 2018
4.870
5.005
4.800
4.960
232,154
+0.08(+1.64%)
Apr 19, 2018
4.940
4.990
4.760
4.880
165,331
-0.05(-1.01%)
Apr 18, 2018
4.890
5.040
4.890
4.930
170,959
+0.04(+0.82%)
Apr 17, 2018
5.010
5.020
4.810
4.890
366,356
-0.10(-2.00%)
Apr 16, 2018
5.000
5.050
4.900
4.990
205,699
+0.00(+0.00%)
Apr 13, 2018
5.090
5.140
4.880
4.990
277,848
-0.10(-1.96%)
Apr 12, 2018
4.940
5.190
4.793
5.090
481,727
+0.19(+3.88%)
Apr 11, 2018
4.870
4.980
4.485
4.900
258,673
+0.01(+0.20%)
Apr 10, 2018
4.940
5.010
4.840
4.890
455,313
-0.02(-0.41%)
Apr 09, 2018
5.010
5.010
4.839
4.910
405,361
-0.08(-1.60%)
Apr 06, 2018
4.790
5.050
4.720
4.990
745,175
+0.19(+3.96%)
Apr 05, 2018
4.600
4.840
4.520
4.800
795,066
+0.21(+4.58%)
Apr 04, 2018
4.200
4.620
4.200
4.590
753,677
+0.35(+8.25%)
Apr 03, 2018
3.990
4.500
3.990
4.240
952,145
+0.25(+6.27%)
Apr 02, 2018
4.070
4.250
3.900
3.990
810,188
-0.09(-2.21%)
Mar 29, 2018
4.080
4.080
4.080
0
-0.06(-1.45%)
Mar 28, 2018
3.830
4.225
3.830
4.140
3,467,740
+0.33(+8.66%)
Mar 27, 2018
3.800
3.950
3.750
3.810
1,418,056
+0.04(+1.06%)
Mar 26, 2018
3.770
3.880
3.750
3.770
900,235
+0.06(+1.62%)
Mar 23, 2018
3.820
3.890
3.670
3.710
783,851
-0.12(-3.13%)
Mar 22, 2018
3.820
3.900
3.720
3.830
542,823
+0.01(+0.26%)
Mar 21, 2018
3.820
3.920
3.760
3.820
414,195
-0.01(-0.26%)
Mar 20, 2018
3.940
3.960
3.800
3.830
623,490
-0.09(-2.30%)
Mar 19, 2018
4.040
4.050
3.850
3.920
521,057
-0.12(-2.97%)
Mar 16, 2018
4.020
4.130
3.980
4.040
714,244
+0.03(+0.75%)
Mar 15, 2018
4.570
4.600
3.830
4.010
2,038,126
-0.74(-15.58%)
Mar 14, 2018
4.850
4.860
4.700
4.750
210,527
-0.10(-2.06%)
Mar 13, 2018
4.730
4.965
4.700
4.850
271,554
+0.10(+2.11%)
Mar 12, 2018
4.750
4.850
4.720
4.750
316,783
-0.01(-0.21%)
Mar 09, 2018
4.880
4.950
4.700
4.760
313,179
-0.10(-2.06%)
Mar 08, 2018
5.110
5.110
4.850
4.860
204,124
-0.23(-4.52%)
Mar 07, 2018
5.000
5.110
4.896
5.090
354,823
+0.07(+1.39%)
Mar 06, 2018
5.110
5.242
4.980
5.020
262,161
-0.08(-1.57%)
Mar 05, 2018
5.010
5.230
4.960
5.100
217,841
+0.07(+1.39%)
Mar 02, 2018
4.970
5.095
4.910
5.030
258,716
+0.02(+0.40%)
Mar 01, 2018
4.860
5.060
4.770
5.010
499,994
+0.16(+3.30%)
Feb 28, 2018
5.070
5.090
4.640
4.850
657,637
-0.23(-4.53%)
Feb 27, 2018
5.150
5.190
4.920
5.080
156,421
-0.05(-0.97%)
Feb 26, 2018
5.080
5.160
4.950
5.130
323,326
+0.08(+1.58%)
Feb 23, 2018
5.110
5.160
5.025
5.050
191,843
-0.03(-0.59%)
Feb 22, 2018
5.060
5.080
174,772
-0.07(-1.36%)
Feb 21, 2018
5.180
5.260
5.080
5.150
153,784
+0.00(+0.00%)
Feb 20, 2018
5.250
5.270
5.080
5.150
334,919
-0.10(-1.90%)
Feb 16, 2018
5.250
5.250
5.250
0
+0.24(+4.79%)
Feb 15, 2018
5.010
5.030
5.010
5.010
310,439
+0.04(+0.80%)
Feb 14, 2018
5.035
4.760
4.970
307,854
+0.13(+2.69%)
Feb 13, 2018
4.690
4.890
4.400
4.840
448,209
+0.04(+0.83%)
Feb 12, 2018
5.320
5.320
4.790
4.800
484,473
-0.29(-5.70%)
Feb 09, 2018
5.050
5.140
4.950
5.090
366,393
+0.09(+1.80%)
Feb 08, 2018
5.020
5.090
4.950
5.000
277,070
+0.00(+0.00%)
Feb 07, 2018
4.930
5.010
4.930
5.000
530,803
+0.08(+1.63%)
Feb 06, 2018
4.810
5.030
4.810
4.920
588,142
+0.03(+0.61%)
Feb 05, 2018
4.890
4.960
4.845
4.890
258,821
-0.02(-0.41%)
Feb 02, 2018
4.900
4.980
4.820
4.910
335,070
+0.00(+0.00%)
Feb 01, 2018
5.030
5.030
4.800
4.910
271,108
-0.16(-3.16%)
Jan 31, 2018
5.200
5.210
5.070
5.070
269,861
-0.10(-1.93%)
Jan 30, 2018
5.210
5.220
5.140
5.170
288,436
-0.06(-1.15%)
Jan 29, 2018
5.170
5.290
5.150
5.230
258,207
+0.03(+0.58%)
Jan 26, 2018
5.120
5.330
5.064
5.200
204,019
+0.09(+1.76%)
Jan 25, 2018
5.340
5.340
5.100
5.110
453,563
-0.25(-4.66%)
Jan 24, 2018
5.400
5.460
5.270
5.360
293,822
-0.03(-0.56%)
Jan 23, 2018
5.590
5.640
5.330
5.390
318,777
-0.20(-3.58%)
Jan 22, 2018
5.520
5.620
5.450
5.590
377,456
+0.08(+1.45%)
Jan 19, 2018
5.430
5.605
5.360
5.510
395,651
+0.10(+1.85%)
Jan 18, 2018
5.360
5.470
5.310
5.410
274,647
+0.05(+0.93%)
Jan 17, 2018
5.350
5.530
5.280
5.360
679,035
+0.05(+0.94%)
Jan 16, 2018
5.420
5.500
5.250
5.310
558,523
-0.05(-0.93%)
Jan 12, 2018
5.360
5.360
5.360
0
-0.05(-0.92%)
Jan 11, 2018
5.270
5.420
5.110
5.410
782,783
+0.14(+2.66%)
Jan 10, 2018
5.270
530,597
-0.06(-1.13%)
Jan 09, 2018
5.620
5.620
5.280
5.330
660,659
-0.38(-6.65%)
Jan 08, 2018
5.750
5.850
5.605
5.710
851,846
-0.06(-1.04%)
Jan 05, 2018
6.140
6.140
5.680
5.770
813,116
-0.33(-5.41%)
Jan 04, 2018
6.480
6.030
6.100
1,644,057
-0.33(-5.13%)
Jan 03, 2018
6.690
6.780
6.410
6.430
714,360
-0.31(-4.60%)
Jan 02, 2018
6.680
6.990
6.640
6.740
747,623
+0.13(+1.97%)
Dec 29, 2017
6.610
6.610
6.610
0
-0.08(-1.20%)
Dec 28, 2017
6.600
6.790
6.560
6.690
573,276
+0.12(+1.83%)
Dec 27, 2017
6.500
6.655
6.400
6.570
814,354
+0.18(+2.82%)
Dec 26, 2017
6.150
6.440
6.150
6.390
509,397
+0.25(+4.07%)
Dec 22, 2017
6.140
6.230
6.051
6.140
288,513
-0.03(-0.49%)
Dec 21, 2017
6.120
6.240
6.020
6.170
482,055
+0.07(+1.15%)
Dec 20, 2017
5.970
6.120
5.890
6.100
704,063
+0.21(+3.57%)
Dec 19, 2017
5.830
5.990
5.800
5.890
366,155
+0.05(+0.86%)
Dec 18, 2017
5.840
5.950
5.640
5.840
570,418
+0.01(+0.17%)
Dec 15, 2017
5.680
5.890
5.611
5.830
750,553
+0.15(+2.64%)
Dec 14, 2017
5.740
5.820
5.600
5.680
523,847
-0.05(-0.87%)
Dec 13, 2017
5.420
5.740
5.386
5.730
882,751
+0.29(+5.33%)
Dec 12, 2017
5.390
5.510
5.390
5.440
1,094,877
+0.03(+0.55%)
Dec 11, 2017
5.450
5.470
5.320
5.410
472,777
-0.04(-0.73%)
Dec 08, 2017
5.240
5.465
5.150
5.450
702,547
+0.18(+3.42%)
Dec 07, 2017
5.200
5.395
5.155
5.270
370,633
+0.10(+1.93%)
Dec 06, 2017
5.240
5.260
5.100
5.170
264,436
-0.04(-0.77%)
Dec 05, 2017
5.500
5.500
5.140
5.210
642,910
-0.21(-3.87%)
Dec 04, 2017
5.250
5.490
5.250
5.420
882,884
+0.20(+3.83%)
Dec 01, 2017
5.040
5.240
4.980
5.220
955,343
+0.18(+3.57%)
Nov 30, 2017
5.160
5.270
4.880
5.040
796,933
-0.14(-2.70%)
Nov 29, 2017
5.050
5.330
5.050
5.180
993,557
+0.11(+2.17%)
Nov 28, 2017
4.630
5.160
4.590
5.070
1,324,385
+0.43(+9.27%)
Nov 27, 2017
4.600
4.680
4.520
4.640
550,741
+0.03(+0.65%)
Nov 24, 2017
4.560
4.660
4.460
4.610
310,917
+0.09(+1.99%)
Nov 22, 2017
4.620
4.660
4.490
4.520
512,628
-0.08(-1.74%)
Nov 21, 2017
4.630
4.700
4.460
4.600
868,118
-0.03(-0.65%)
Nov 20, 2017
4.700
4.950
4.601
4.630
1,730,669
-0.05(-1.07%)
Nov 17, 2017
3.900
4.750
3.720
4.680
4,957,512
+0.70(+17.59%)
Nov 16, 2017
3.950
4.120
3.900
3.980
938,131
+0.02(+0.51%)
Nov 15, 2017
3.880
4.050
3.800
3.960
608,577
+0.08(+2.06%)
Nov 14, 2017
3.800
3.920
3.754
3.880
650,620
+0.08(+2.11%)
Nov 13, 2017
3.910
3.930
3.790
3.800
400,357
-0.10(-2.56%)
Nov 10, 2017
3.910
3.995
3.860
3.900
459,356
+0.02(+0.52%)
Nov 09, 2017
3.980
4.085
3.850
3.880
856,717
-0.11(-2.76%)
Nov 08, 2017
4.020
4.050
3.945
3.990
386,742
-0.01(-0.25%)
Nov 07, 2017
4.020
4.080
3.985
4.000
320,278
-0.02(-0.50%)
Nov 06, 2017
4.170
4.170
4.000
4.020
205,346
-0.06(-1.47%)
Nov 03, 2017
4.150
4.190
4.050
4.080
211,404
-0.10(-2.39%)
Nov 02, 2017
4.140
4.260
4.080
4.180
348,370
+0.05(+1.21%)
Nov 01, 2017
4.110
4.215
4.040
4.130
316,153
+0.03(+0.73%)
Oct 31, 2017
4.120
4.130
4.030
4.100
436,144
-0.01(-0.24%)
Oct 30, 2017
4.050
4.130
4.000
4.110
399,419
+0.02(+0.49%)
Oct 27, 2017
4.230
4.230
3.995
4.090
884,090
-0.14(-3.31%)
Oct 26, 2017
4.200
4.240
4.050
4.230
338,383
+0.04(+0.95%)
Oct 25, 2017
4.250
4.310
4.140
4.190
347,078
-0.08(-1.87%)
Oct 24, 2017
4.280
4.340
4.240
4.270
303,910
-0.01(-0.23%)
Oct 23, 2017
4.290
4.350
4.245
4.280
373,559
+0.02(+0.47%)
Oct 20, 2017
4.330
4.340
4.240
4.260
489,970
-0.04(-0.93%)
Oct 19, 2017
4.550
4.560
4.250
4.300
406,524
-0.25(-5.49%)
Oct 18, 2017
4.420
4.610
4.400
4.550
475,363
+0.13(+2.94%)
Oct 17, 2017
4.330
4.500
4.310
4.420
278,011
+0.07(+1.61%)
Oct 16, 2017
4.380
4.380
4.230
4.350
546,818
+0.03(+0.69%)
Oct 13, 2017
4.290
4.360
4.190
4.320
365,855
+0.02(+0.47%)
Oct 12, 2017
4.350
4.350
4.180
4.300
530,214
-0.06(-1.38%)
Oct 11, 2017
4.340
4.360
4.220
4.360
522,518
+0.00(+0.00%)
Oct 10, 2017
4.380
4.400
4.300
4.360
270,346
+0.01(+0.23%)
Oct 09, 2017
4.430
4.430
4.230
4.350
402,306
-0.05(-1.14%)
Oct 06, 2017
4.340
4.445
4.340
4.400
253,036
+0.04(+0.92%)
Oct 05, 2017
4.410
4.440
4.340
4.360
293,336
-0.06(-1.36%)
Oct 04, 2017
4.520
4.540
4.310
4.420
427,238
-0.08(-1.78%)
Oct 03, 2017
4.450
4.530
4.345
4.500
479,641
+0.08(+1.81%)
Oct 02, 2017
4.540
4.610
4.400
4.420
788,323
-0.09(-2.00%)
Sep 29, 2017
4.500
4.529
4.340
4.510
416,395
-0.01(-0.22%)
Sep 28, 2017
4.450
4.530
4.400
4.520
482,727
+0.07(+1.57%)
Sep 27, 2017
4.500
4.555
4.330
4.450
477,826
-0.05(-1.11%)
Sep 26, 2017
4.500
4.530
4.460
4.500
457,109
+0.01(+0.22%)
Sep 25, 2017
4.410
4.500
4.385
4.490
507,741
+0.08(+1.81%)
Sep 22, 2017
4.380
4.500
4.335
4.410
443,659
+0.01(+0.23%)
Sep 21, 2017
4.350
4.410
4.290
4.400
334,802
+0.06(+1.38%)
Sep 20, 2017
4.300
4.350
4.180
4.340
517,622
+0.04(+0.93%)
Sep 19, 2017
4.290
4.350
4.120
4.300
681,922
+0.00(+0.00%)
Sep 18, 2017
4.440
4.440
4.240
4.300
604,938
-0.12(-2.71%)
Sep 15, 2017
4.410
4.440
4.340
4.420
917,148
+0.01(+0.23%)
Sep 14, 2017
4.400
4.500
4.290
4.410
1,094,869
-0.08(-1.78%)
Sep 13, 2017
4.420
4.520
4.420
4.490
726,878
+0.07(+1.58%)
Sep 12, 2017
4.340
4.450
4.330
4.420
887,414
+0.06(+1.38%)
Sep 11, 2017
4.250
4.370
4.240
4.360
766,078
+0.14(+3.32%)
Sep 08, 2017
4.250
4.365
4.110
4.220
989,701
-0.13(-2.99%)
Sep 07, 2017
4.240
4.360
4.230
4.350
895,121
+0.10(+2.35%)
Sep 06, 2017
4.230
4.270
4.160
4.250
575,848
+0.02(+0.47%)
Sep 05, 2017
4.200
4.250
4.070
4.230
864,778
+0.02(+0.48%)
Sep 01, 2017
4.150
4.225
4.050
4.210
805,849
+0.06(+1.45%)
Aug 31, 2017
4.140
4.240
4.100
4.150
481,457
+0.01(+0.24%)
Aug 30, 2017
3.990
4.150
3.940
4.140
710,314
+0.14(+3.50%)
Aug 29, 2017
4.000
4.090
3.890
4.000
1,054,420
-0.06(-1.48%)
Aug 28, 2017
4.250
4.280
4.020
4.060
1,065,979
-0.20(-4.69%)
Aug 25, 2017
4.120
4.330
4.110
4.260
854,844
+0.20(+4.93%)
Aug 24, 2017
4.120
4.180
4.010
4.060
707,869
-0.03(-0.73%)
Aug 23, 2017
4.050
4.110
3.890
4.090
719,244
+0.01(+0.25%)
Aug 22, 2017
4.070
4.210
4.060
4.080
903,386
+0.04(+0.99%)
Aug 21, 2017
4.390
4.488
4.040
4.040
2,354,446
-0.30(-6.91%)
Aug 18, 2017
4.100
4.820
4.050
4.340
13,933,901
+0.88(+25.43%)
Aug 17, 2017
3.560
3.560
3.400
3.460
1,492,077
-0.12(-3.35%)
Aug 16, 2017
3.530
3.650
3.430
3.580
1,382,988
+0.06(+1.70%)
Aug 15, 2017
4.130
4.130
3.510
3.520
2,281,052
-0.68(-16.19%)
Aug 14, 2017
4.260
4.260
4.020
4.200
382,019
-0.02(-0.47%)
Aug 11, 2017
4.120
4.230
4.080
4.220
314,327
+0.08(+1.93%)
Aug 10, 2017
4.200
4.250
4.115
4.140
360,884
-0.10(-2.36%)
Aug 09, 2017
4.150
4.270
4.130
4.240
344,978
+0.06(+1.44%)
Aug 08, 2017
4.310
4.376
4.155
4.180
419,274
-0.13(-3.02%)
Aug 07, 2017
4.260
4.350
4.070
4.310
455,973
+0.06(+1.41%)
Aug 04, 2017
4.510
4.530
4.230
4.250
542,989
-0.26(-5.76%)
Aug 03, 2017
4.450
4.590
4.420
4.510
274,605
+0.04(+0.89%)
Aug 02, 2017
4.510
4.575
4.400
4.470
390,112
-0.08(-1.76%)
Aug 01, 2017
4.530
4.580
4.480
4.550
343,098
+0.02(+0.44%)
Jul 31, 2017
4.580
4.370
4.530
363,604
+0.06(+1.34%)
Jul 28, 2017
4.630
4.630
4.400
4.470
438,117
-0.17(-3.66%)
Jul 27, 2017
4.270
4.640
4.270
4.640
406,898
+0.37(+8.67%)
Jul 26, 2017
4.340
4.350
4.180
4.270
424,286
-0.07(-1.61%)
Jul 25, 2017
4.230
4.480
4.210
4.340
535,228
+0.11(+2.60%)
Jul 24, 2017
4.410
4.450
4.130
4.230
656,233
-0.21(-4.73%)
Jul 21, 2017
4.560
4.600
4.360
4.440
699,119
-0.11(-2.42%)
Jul 20, 2017
4.690
4.470
4.550
864,391
-0.09(-1.94%)
Jul 19, 2017
4.880
4.890
4.570
4.640
669,287
-0.24(-4.92%)
Jul 18, 2017
5.060
5.080
4.815
4.880
453,296
-0.19(-3.75%)
Jul 17, 2017
5.070
5.220
4.920
5.070
401,177
-0.01(-0.20%)
Jul 14, 2017
5.080
5.270
5.070
5.080
399,355
+0.04(+0.79%)
Jul 13, 2017
4.950
5.105
4.920
5.040
475,810
+0.08(+1.61%)
Jul 12, 2017
5.110
5.280
4.930
4.960
766,485
-0.15(-2.94%)
Jul 11, 2017
5.200
5.295
5.100
5.110
533,374
-0.03(-0.58%)
Jul 10, 2017
5.320
5.330
5.140
5.140
835,189
-0.17(-3.20%)
Jul 07, 2017
5.330
5.350
5.240
5.310
572,547
-0.02(-0.38%)
Jul 06, 2017
5.310
5.430
5.300
5.330
418,279
+0.00(+0.00%)
Jul 05, 2017
5.450
5.500
5.230
5.330
678,963
-0.12(-2.20%)
Jul 03, 2017
5.400
5.560
5.380
5.450
480,520
+0.05(+0.93%)
Jun 30, 2017
5.480
5.480
5.210
5.400
662,169
-0.07(-1.28%)
Jun 29, 2017
5.410
5.510
5.340
5.470
888,107
+0.02(+0.37%)
Jun 28, 2017
5.440
5.500
5.320
5.450
643,795
+0.02(+0.37%)
Jun 27, 2017
5.400
5.480
5.360
5.430
700,737
+0.01(+0.18%)
Jun 26, 2017
5.400
5.520
5.340
5.420
663,595
+0.05(+0.93%)
Jun 23, 2017
5.390
5.370
1,622,256
+0.11(+2.09%)
Jun 22, 2017
5.270
5.330
5.210
5.260
303,167
-0.01(-0.19%)
Jun 21, 2017
5.390
5.520
5.202
5.270
508,391
-0.15(-2.77%)
Jun 20, 2017
5.420
5.490
5.160
5.420
439,994
-0.02(-0.37%)
Jun 19, 2017
5.590
5.650
5.310
5.440
639,441
-0.22(-3.89%)
Jun 16, 2017
5.560
5.760
5.400
5.660
736,642
-0.04(-0.70%)
Jun 15, 2017
5.820
5.910
5.660
5.700
340,923
-0.15(-2.56%)
Jun 14, 2017
5.840
5.880
5.600
5.850
352,827
+0.01(+0.17%)
Jun 13, 2017
5.840
5.890
5.600
5.840
612,204
-0.02(-0.34%)
Jun 12, 2017
5.730
5.990
5.720
5.860
550,647
+0.12(+2.09%)
Jun 09, 2017
5.390
5.780
5.310
5.740
570,064
+0.35(+6.49%)
Jun 08, 2017
5.320
5.550
5.310
5.390
467,112
+0.06(+1.13%)
Jun 07, 2017
5.450
5.490
5.310
5.330
331,985
-0.13(-2.38%)
Jun 06, 2017
5.540
5.540
5.269
5.460
865,808
-0.09(-1.62%)
Jun 05, 2017
5.900
5.920
5.550
5.550
677,147
-0.34(-5.77%)
Jun 02, 2017
6.280
6.360
5.640
5.890
1,368,941
-0.38(-6.06%)
Jun 01, 2017
5.850
6.270
5.770
6.270
1,659,430
+0.44(+7.55%)
May 31, 2017
5.770
5.890
5.570
5.830
866,535
+0.06(+1.04%)
May 30, 2017
5.820
5.830
5.690
5.770
649,921
-0.04(-0.69%)
May 26, 2017
5.750
5.830
5.610
5.810
830,814
+0.06(+1.04%)
May 25, 2017
5.600
5.770
5.487
5.750
1,325,503
+0.20(+3.60%)
May 24, 2017
5.400
5.690
5.320
5.550
1,058,179
+0.13(+2.40%)
May 23, 2017
5.660
5.730
5.410
5.420
1,353,299
-0.23(-4.07%)
May 22, 2017
5.850
5.900
5.610
5.650
2,484,958
-0.05(-0.88%)
May 19, 2017
4.750
5.950
4.720
5.700
7,410,998
+0.97(+20.51%)
May 18, 2017
4.880
4.880
4.470
4.730
1,819,021
-0.12(-2.47%)
May 17, 2017
4.610
4.890
4.560
4.850
1,011,683
+0.21(+4.53%)
May 16, 2017
4.580
4.670
4.430
4.640
1,296,660
-0.14(-2.93%)
May 15, 2017
5.190
5.230
4.760
4.780
1,007,678
-0.39(-7.54%)
May 12, 2017
4.760
5.200
4.670
5.170
1,728,251
+0.39(+8.16%)
May 11, 2017
4.720
4.780
4.490
4.780
618,961
+0.04(+0.84%)
May 10, 2017
4.700
4.790
4.630
4.740
735,204
+0.05(+1.07%)
May 09, 2017
4.340
4.700
4.340
4.690
1,092,660
+0.37(+8.56%)
May 08, 2017
4.120
4.340
4.080
4.320
523,009
+0.20(+4.85%)
May 05, 2017
4.130
4.160
4.014
4.120
306,851
+0.02(+0.49%)
May 04, 2017
4.160
4.160
4.030
4.100
462,731
-0.07(-1.68%)
May 03, 2017
4.310
4.360
4.140
4.170
318,886
-0.14(-3.25%)
May 02, 2017
4.150
4.380
4.130
4.310
601,380
+0.16(+3.86%)
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.