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, 2020
7.390
7.390
6.980
7.160
455,961
-0.27(-3.63%)
Apr 29, 2020
7.660
7.805
7.405
7.430
561,902
-0.08(-1.07%)
Apr 28, 2020
7.310
7.540
7.140
7.510
618,946
+0.29(+4.02%)
Apr 27, 2020
6.570
7.240
6.540
7.220
634,979
+0.65(+9.89%)
Apr 24, 2020
6.490
6.680
6.370
6.570
399,200
+0.09(+1.39%)
Apr 23, 2020
6.490
6.690
6.410
6.480
366,562
-0.01(-0.15%)
Apr 22, 2020
6.820
6.870
6.450
6.490
550,759
-0.22(-3.28%)
Apr 21, 2020
6.720
6.990
6.670
6.710
489,638
-0.14(-2.04%)
Apr 20, 2020
7.030
7.030
6.690
6.850
425,171
-0.18(-2.56%)
Apr 17, 2020
7.190
7.210
6.790
7.030
673,700
+0.05(+0.72%)
Apr 16, 2020
6.670
7.080
6.670
6.980
1,138,819
+0.35(+5.28%)
Apr 15, 2020
6.400
6.850
6.210
6.630
722,468
+0.05(+0.76%)
Apr 14, 2020
6.780
6.810
6.360
6.580
669,640
-0.02(-0.30%)
Apr 13, 2020
6.930
6.950
6.460
6.600
464,568
-0.20(-2.94%)
Apr 09, 2020
6.670
6.880
6.580
6.800
649,400
+0.20(+3.03%)
Apr 08, 2020
6.110
6.610
6.110
6.600
816,805
+0.61(+10.18%)
Apr 07, 2020
6.560
6.620
5.910
5.990
681,661
-0.39(-6.11%)
Apr 06, 2020
5.710
6.430
5.700
6.380
764,008
+0.88(+16.00%)
Apr 03, 2020
5.810
5.870
5.460
5.500
710,000
-0.35(-5.98%)
Apr 02, 2020
5.570
5.870
5.555
5.850
802,576
+0.22(+3.91%)
Apr 01, 2020
6.020
6.160
5.520
5.630
1,014,158
-0.53(-8.60%)
Mar 31, 2020
6.220
6.480
6.050
6.160
1,322,134
-0.08(-1.28%)
Mar 30, 2020
6.090
6.460
5.818
6.240
1,412,375
+0.28(+4.70%)
Mar 27, 2020
6.190
6.190
5.310
5.960
1,590,500
+0.35(+6.24%)
Mar 26, 2020
5.690
5.810
5.530
5.610
953,946
-0.02(-0.36%)
Mar 25, 2020
5.650
5.960
5.502
5.630
718,771
+0.00(+0.00%)
Mar 24, 2020
5.830
6.230
5.410
5.630
982,001
+0.05(+0.90%)
Mar 23, 2020
5.030
5.950
4.980
5.580
1,100,731
+0.48(+9.41%)
Mar 20, 2020
5.870
5.960
4.950
5.100
1,722,000
-0.89(-14.86%)
Mar 19, 2020
5.630
6.340
5.490
5.990
1,938,012
+0.37(+6.58%)
Mar 18, 2020
5.750
6.540
5.235
5.620
2,220,204
-0.14(-2.43%)
Mar 17, 2020
5.000
5.810
4.990
5.760
1,683,556
+0.88(+18.03%)
Mar 16, 2020
4.180
5.100
4.080
4.880
1,115,450
+0.30(+6.55%)
Mar 13, 2020
4.500
4.830
4.350
4.580
1,217,000
+0.28(+6.51%)
Mar 12, 2020
4.570
4.700
4.280
4.300
1,017,177
-0.52(-10.79%)
Mar 11, 2020
4.850
4.950
4.605
4.820
1,235,693
-0.18(-3.60%)
Mar 10, 2020
5.260
5.290
4.830
5.000
875,909
-0.04(-0.79%)
Mar 09, 2020
5.180
5.500
5.010
5.040
547,842
-0.61(-10.80%)
Mar 06, 2020
5.830
5.955
5.590
5.650
618,400
-0.31(-5.20%)
Mar 05, 2020
6.170
6.220
5.880
5.960
511,894
-0.30(-4.79%)
Mar 04, 2020
5.930
6.290
5.880
6.260
780,511
+0.40(+6.83%)
Mar 03, 2020
5.900
5.920
5.800
5.860
1,265,028
-0.02(-0.34%)
Mar 02, 2020
6.030
6.050
5.655
5.880
1,173,360
-0.12(-2.00%)
Feb 28, 2020
5.990
6.120
5.875
6.000
1,013,700
-0.07(-1.15%)
Feb 27, 2020
5.950
6.140
5.680
6.070
982,540
+0.02(+0.33%)
Feb 26, 2020
6.030
6.120
5.950
6.050
855,099
+0.02(+0.33%)
Feb 25, 2020
6.140
6.265
6.010
6.030
819,642
-0.09(-1.47%)
Feb 24, 2020
6.430
6.450
6.110
6.120
586,746
-0.41(-6.28%)
Feb 21, 2020
6.520
6.580
6.390
6.530
461,500
+0.01(+0.15%)
Feb 20, 2020
6.410
6.565
6.390
6.520
610,851
+0.12(+1.87%)
Feb 19, 2020
6.550
6.550
6.240
6.400
1,072,923
-0.11(-1.69%)
Feb 18, 2020
6.530
6.640
6.460
6.510
552,261
-0.07(-1.06%)
Feb 14, 2020
6.670
6.690
6.565
6.580
326,600
-0.07(-1.05%)
Feb 13, 2020
6.480
6.690
6.449
6.650
623,562
+0.15(+2.31%)
Feb 12, 2020
6.360
6.515
6.250
6.500
460,209
+0.20(+3.17%)
Feb 11, 2020
6.190
6.340
6.160
6.300
1,129,823
+0.11(+1.78%)
Feb 10, 2020
6.170
6.270
6.120
6.190
849,643
+0.02(+0.32%)
Feb 07, 2020
6.290
6.290
6.115
6.170
862,200
-0.20(-3.14%)
Feb 06, 2020
6.370
6.450
6.250
6.370
786,141
+0.03(+0.47%)
Feb 05, 2020
6.020
6.370
5.880
6.340
1,265,327
+0.37(+6.20%)
Feb 04, 2020
6.330
6.418
5.900
5.970
2,103,574
-0.30(-4.78%)
Feb 03, 2020
6.480
6.535
6.270
6.270
786,701
-0.21(-3.24%)
Jan 31, 2020
6.500
6.555
6.445
6.480
658,200
-0.06(-0.92%)
Jan 30, 2020
6.550
6.560
6.445
6.540
758,026
-0.04(-0.61%)
Jan 29, 2020
6.420
6.590
6.400
6.580
859,356
+0.16(+2.49%)
Jan 28, 2020
6.470
6.500
6.310
6.420
570,486
-0.02(-0.31%)
Jan 27, 2020
6.330
6.500
6.285
6.440
705,878
-0.02(-0.31%)
Jan 24, 2020
6.380
6.520
6.360
6.460
834,500
+0.09(+1.41%)
Jan 23, 2020
6.220
6.460
6.200
6.370
984,196
+0.12(+1.92%)
Jan 22, 2020
6.520
6.580
6.170
6.250
1,089,683
-0.27(-4.14%)
Jan 21, 2020
6.610
6.810
6.460
6.520
1,608,638
-0.20(-2.98%)
Jan 17, 2020
6.600
6.790
6.500
6.720
1,531,000
+0.20(+3.07%)
Jan 16, 2020
6.500
6.640
6.380
6.520
1,041,041
+0.17(+2.68%)
Jan 15, 2020
6.250
6.520
6.200
6.350
1,839,765
+0.05(+0.87%)
Jan 14, 2020
6.400
6.470
6.240
6.295
2,103,114
-0.05(-0.87%)
Jan 13, 2020
6.660
6.730
6.310
6.350
2,589,162
-0.28(-4.22%)
Jan 10, 2020
7.070
7.130
6.600
6.630
5,748,600
-1.35(-16.92%)
Jan 09, 2020
8.630
8.680
7.920
7.980
2,156,383
-0.66(-7.64%)
Jan 08, 2020
8.510
8.905
8.410
8.640
1,414,884
+0.20(+2.37%)
Jan 07, 2020
8.220
8.670
8.160
8.440
1,716,263
+0.22(+2.68%)
Jan 06, 2020
7.670
8.240
7.670
8.220
2,123,755
+0.57(+7.45%)
Jan 03, 2020
7.530
7.820
7.480
7.650
1,677,100
+0.02(+0.20%)
Jan 02, 2020
8.070
8.070
7.580
7.635
1,768,177
-0.39(-4.92%)
Dec 31, 2019
8.100
8.220
7.980
8.030
1,591,300
-0.05(-0.62%)
Dec 30, 2019
7.970
8.210
7.930
8.080
1,335,857
+0.04(+0.50%)
Dec 27, 2019
8.250
8.250
7.980
8.040
1,158,500
-0.22(-2.66%)
Dec 26, 2019
8.320
8.335
8.130
8.260
640,915
-0.04(-0.48%)
Dec 24, 2019
8.300
8.320
8.135
8.300
330,800
+0.00(+0.00%)
Dec 23, 2019
8.230
8.330
8.070
8.300
630,238
+0.11(+1.34%)
Dec 20, 2019
8.090
8.320
7.970
8.190
1,019,100
+0.10(+1.24%)
Dec 19, 2019
7.970
8.255
7.945
8.090
1,076,265
+0.10(+1.25%)
Dec 18, 2019
7.960
8.140
7.905
7.990
1,018,881
+0.03(+0.38%)
Dec 17, 2019
8.090
8.130
7.840
7.960
831,169
-0.13(-1.61%)
Dec 16, 2019
8.080
8.255
8.040
8.090
1,229,255
+0.04(+0.50%)
Dec 13, 2019
8.250
8.250
7.970
8.050
1,110,600
+0.02(+0.25%)
Dec 12, 2019
8.190
8.260
7.965
8.030
1,304,419
+0.19(+2.49%)
Dec 11, 2019
8.000
8.000
7.770
7.835
736,292
-0.16(-1.94%)
Dec 10, 2019
7.970
8.020
7.790
7.990
803,541
+0.03(+0.38%)
Dec 09, 2019
8.200
8.267
7.940
7.960
849,114
-0.24(-2.93%)
Dec 06, 2019
8.240
8.420
8.160
8.200
1,408,300
+0.15(+1.86%)
Dec 05, 2019
7.800
8.820
7.600
8.050
3,347,307
+0.72(+9.82%)
Dec 04, 2019
7.270
7.470
7.270
7.330
753,853
+0.18(+2.52%)
Dec 03, 2019
7.350
7.360
7.060
7.150
679,083
-0.28(-3.77%)
Dec 02, 2019
7.310
7.500
7.260
7.430
476,396
+0.12(+1.64%)
Nov 29, 2019
7.500
7.500
7.235
7.310
304,500
-0.19(-2.53%)
Nov 27, 2019
7.450
7.670
7.435
7.500
468,400
+0.05(+0.67%)
Nov 26, 2019
7.450
7.630
7.360
7.450
561,209
+0.06(+0.81%)
Nov 25, 2019
7.140
7.460
7.140
7.390
513,319
+0.24(+3.36%)
Nov 22, 2019
7.050
7.200
6.970
7.150
392,500
+0.16(+2.29%)
Nov 21, 2019
7.160
7.160
6.927
6.990
510,828
-0.10(-1.41%)
Nov 20, 2019
7.010
7.330
6.990
7.090
621,463
+0.06(+0.85%)
Nov 19, 2019
7.090
7.231
6.990
7.030
860,448
-0.06(-0.85%)
Nov 18, 2019
7.150
7.250
7.000
7.090
620,635
-0.05(-0.77%)
Nov 15, 2019
7.200
7.200
6.995
7.145
672,100
+0.02(+0.28%)
Nov 14, 2019
7.140
7.240
7.090
7.125
470,987
-0.01(-0.21%)
Nov 13, 2019
7.060
7.190
6.810
7.140
697,855
+0.01(+0.21%)
Nov 12, 2019
7.220
7.285
7.080
7.125
594,955
-0.16(-2.13%)
Nov 11, 2019
7.250
7.320
7.160
7.280
545,963
+0.01(+0.14%)
Nov 08, 2019
7.220
7.350
7.195
7.270
611,800
+0.05(+0.69%)
Nov 07, 2019
7.300
7.440
7.140
7.220
590,734
-0.09(-1.23%)
Nov 06, 2019
7.170
7.480
7.170
7.310
766,021
+0.09(+1.25%)
Nov 05, 2019
7.030
7.240
6.970
7.220
589,798
+0.21(+3.07%)
Nov 04, 2019
7.000
7.100
6.890
7.005
853,900
+0.05(+0.79%)
Nov 01, 2019
6.850
7.000
6.810
6.950
743,000
+0.14(+2.06%)
Oct 31, 2019
6.740
6.820
6.640
6.810
420,934
+0.05(+0.74%)
Oct 30, 2019
6.670
6.830
6.620
6.760
421,624
+0.11(+1.65%)
Oct 29, 2019
6.780
6.830
6.610
6.650
333,866
-0.12(-1.77%)
Oct 28, 2019
6.780
6.810
6.630
6.770
508,166
+0.02(+0.30%)
Oct 25, 2019
6.540
6.920
6.540
6.750
557,900
+0.12(+1.81%)
Oct 24, 2019
6.610
6.665
6.540
6.630
518,900
+0.06(+0.91%)
Oct 23, 2019
6.440
6.720
6.410
6.570
448,718
+0.12(+1.86%)
Oct 22, 2019
6.550
6.591
6.430
6.450
409,887
-0.10(-1.53%)
Oct 21, 2019
6.350
6.640
6.270
6.550
681,847
+0.29(+4.63%)
Oct 18, 2019
6.320
6.390
6.080
6.260
830,800
-0.05(-0.79%)
Oct 17, 2019
6.250
6.352
6.220
6.310
417,750
+0.09(+1.45%)
Oct 16, 2019
6.140
6.290
6.090
6.220
620,806
+0.08(+1.30%)
Oct 15, 2019
6.200
6.223
6.040
6.140
765,687
-0.10(-1.60%)
Oct 14, 2019
6.320
6.320
6.040
6.240
616,550
-0.05(-0.79%)
Oct 11, 2019
6.320
6.415
6.210
6.290
1,356,200
-0.00(-0.08%)
Oct 10, 2019
5.850
6.320
5.780
6.295
2,465,169
+0.55(+9.67%)
Oct 09, 2019
5.370
5.780
5.330
5.740
901,078
+0.40(+7.49%)
Oct 08, 2019
5.310
5.350
5.160
5.340
430,555
+0.01(+0.19%)
Oct 07, 2019
5.320
5.360
5.270
5.330
418,383
+0.03(+0.47%)
Oct 04, 2019
5.230
5.310
5.195
5.305
188,300
+0.06(+1.24%)
Oct 03, 2019
5.240
5.280
5.130
5.240
477,783
+0.01(+0.19%)
Oct 02, 2019
5.450
5.480
5.090
5.230
689,492
-0.18(-3.33%)
Oct 01, 2019
5.270
5.460
5.210
5.410
621,979
+0.23(+4.44%)
Sep 30, 2019
5.210
5.330
5.150
5.180
526,471
-0.01(-0.19%)
Sep 27, 2019
5.150
5.310
5.120
5.190
579,500
+0.03(+0.58%)
Sep 26, 2019
5.010
5.180
4.990
5.160
473,224
+0.11(+2.18%)
Sep 25, 2019
4.900
5.070
4.880
5.050
615,338
+0.17(+3.48%)
Sep 24, 2019
4.890
5.250
4.810
4.880
1,084,972
+0.06(+1.35%)
Sep 23, 2019
4.610
4.920
4.610
4.815
415,443
+0.17(+3.55%)
Sep 20, 2019
4.450
4.670
4.440
4.650
510,900
+0.19(+4.26%)
Sep 19, 2019
4.650
4.655
4.450
4.460
471,231
-0.22(-4.70%)
Sep 18, 2019
4.840
4.860
4.590
4.680
392,345
-0.16(-3.31%)
Sep 17, 2019
4.900
4.920
4.800
4.840
275,279
-0.07(-1.43%)
Sep 16, 2019
5.100
5.100
4.820
4.910
521,411
-0.22(-4.29%)
Sep 13, 2019
5.100
5.210
5.000
5.130
496,000
+0.12(+2.40%)
Sep 12, 2019
4.940
5.060
4.850
5.010
653,519
+0.03(+0.60%)
Sep 11, 2019
5.040
5.075
4.910
4.980
765,279
-0.09(-1.78%)
Sep 10, 2019
4.900
5.240
4.830
5.070
1,758,774
+0.22(+4.54%)
Sep 09, 2019
4.850
4.951
4.760
4.850
361,116
+0.04(+0.83%)
Sep 06, 2019
4.590
4.950
4.540
4.810
751,400
+0.21(+4.57%)
Sep 05, 2019
4.440
4.690
4.440
4.600
474,551
+0.23(+5.26%)
Sep 04, 2019
4.270
4.410
4.230
4.370
713,559
+0.14(+3.31%)
Sep 03, 2019
4.230
4.270
4.070
4.230
992,485
+0.01(+0.24%)
Aug 30, 2019
4.100
4.350
4.090
4.220
741,000
+0.14(+3.43%)
Aug 29, 2019
4.440
4.530
3.960
4.080
1,528,556
+0.15(+3.82%)
Aug 28, 2019
3.660
3.960
3.660
3.930
493,320
+0.24(+6.50%)
Aug 27, 2019
3.850
3.918
3.690
3.690
364,106
-0.12(-3.15%)
Aug 26, 2019
3.670
3.900
3.660
3.810
407,563
+0.19(+5.25%)
Aug 23, 2019
3.690
3.760
3.550
3.620
339,900
-0.16(-4.23%)
Aug 22, 2019
3.630
3.940
3.630
3.780
354,980
+0.15(+4.13%)
Aug 21, 2019
3.670
3.710
3.550
3.630
516,449
-0.04(-1.09%)
Aug 20, 2019
3.760
3.770
3.620
3.670
147,378
-0.09(-2.39%)
Aug 19, 2019
3.650
3.830
3.630
3.760
296,217
+0.08(+2.17%)
Aug 16, 2019
3.620
3.700
3.595
3.680
167,100
+0.09(+2.51%)
Aug 15, 2019
3.720
3.720
3.500
3.590
219,125
-0.14(-3.75%)
Aug 14, 2019
3.820
3.880
3.670
3.730
298,894
-0.19(-4.85%)
Aug 13, 2019
3.800
3.980
3.750
3.920
129,231
+0.12(+3.16%)
Aug 12, 2019
3.850
3.880
3.760
3.800
97,485
-0.05(-1.30%)
Aug 09, 2019
4.020
4.020
3.840
3.850
162,700
-0.16(-3.99%)
Aug 08, 2019
3.940
4.030
3.910
4.010
144,945
+0.10(+2.56%)
Aug 07, 2019
3.990
4.010
3.870
3.910
206,266
-0.10(-2.49%)
Aug 06, 2019
3.940
4.020
3.810
4.010
180,425
+0.07(+1.78%)
Aug 05, 2019
4.040
4.040
3.860
3.940
234,204
-0.14(-3.43%)
Aug 02, 2019
4.040
4.110
3.990
4.080
184,300
-0.01(-0.24%)
Aug 01, 2019
4.460
4.570
4.080
4.090
598,379
-0.40(-8.91%)
Jul 31, 2019
4.370
4.640
4.280
4.490
623,853
+0.14(+3.22%)
Jul 30, 2019
4.250
4.500
4.215
4.350
326,750
+0.08(+1.87%)
Jul 29, 2019
4.200
4.320
4.160
4.270
297,663
+0.01(+0.23%)
Jul 26, 2019
4.140
4.290
4.120
4.260
177,400
+0.15(+3.65%)
Jul 25, 2019
4.160
4.300
4.100
4.110
183,829
-0.04(-0.96%)
Jul 24, 2019
4.160
4.234
4.140
4.150
119,697
-0.01(-0.24%)
Jul 23, 2019
4.180
4.210
4.130
4.160
113,543
+0.01(+0.24%)
Jul 22, 2019
4.290
4.310
4.140
4.150
252,562
-0.11(-2.58%)
Jul 19, 2019
4.330
4.360
4.250
4.260
181,400
-0.10(-2.29%)
Jul 18, 2019
4.460
4.460
4.320
4.360
137,765
-0.10(-2.24%)
Jul 17, 2019
4.530
4.560
4.430
4.460
302,982
-0.05(-1.11%)
Jul 16, 2019
4.350
4.560
4.320
4.510
165,920
+0.14(+3.20%)
Jul 15, 2019
4.580
4.580
4.310
4.370
210,590
-0.18(-3.96%)
Jul 12, 2019
4.400
4.570
4.390
4.550
234,600
+0.15(+3.41%)
Jul 11, 2019
4.200
4.570
4.190
4.400
334,855
+0.23(+5.52%)
Jul 10, 2019
4.170
4.240
4.100
4.170
116,875
+0.00(+0.00%)
Jul 09, 2019
4.200
4.210
4.100
4.170
141,307
-0.03(-0.71%)
Jul 08, 2019
4.200
4.280
4.140
4.200
162,191
+0.01(+0.24%)
Jul 05, 2019
4.280
4.301
4.080
4.190
227,600
-0.15(-3.46%)
Jul 03, 2019
4.040
4.370
4.040
4.340
304,900
+0.35(+8.77%)
Jul 02, 2019
3.940
4.030
3.895
3.990
187,868
+0.06(+1.53%)
Jul 01, 2019
3.860
4.000
3.860
3.930
225,449
+0.15(+3.97%)
Jun 28, 2019
3.700
3.950
3.700
3.780
1,915,700
+0.07(+1.89%)
Jun 27, 2019
3.750
3.830
3.680
3.710
200,053
-0.04(-1.07%)
Jun 26, 2019
3.720
3.845
3.690
3.750
157,272
+0.05(+1.35%)
Jun 25, 2019
3.720
3.730
3.650
3.700
182,446
-0.02(-0.54%)
Jun 24, 2019
3.820
3.900
3.670
3.720
189,912
-0.09(-2.36%)
Jun 21, 2019
3.750
3.860
3.720
3.810
267,400
+0.06(+1.60%)
Jun 20, 2019
3.780
3.810
3.570
3.750
209,679
-0.01(-0.27%)
Jun 19, 2019
3.830
3.840
3.690
3.760
147,220
-0.09(-2.34%)
Jun 18, 2019
3.760
3.860
3.750
3.850
324,216
+0.09(+2.39%)
Jun 17, 2019
3.750
3.800
3.700
3.760
291,554
+0.01(+0.27%)
Jun 14, 2019
3.640
3.810
3.610
3.750
277,500
+0.11(+3.02%)
Jun 13, 2019
3.560
3.680
3.490
3.640
388,254
+0.15(+4.30%)
Jun 12, 2019
3.570
3.580
3.455
3.490
180,727
-0.06(-1.69%)
Jun 11, 2019
3.640
3.640
3.490
3.550
203,990
-0.06(-1.66%)
Jun 10, 2019
3.500
3.680
3.500
3.610
286,397
+0.12(+3.44%)
Jun 07, 2019
3.600
3.650
3.470
3.490
182,100
-0.10(-2.79%)
Jun 06, 2019
3.580
3.626
3.510
3.590
256,034
+0.01(+0.28%)
Jun 05, 2019
3.730
3.770
3.550
3.580
333,042
-0.14(-3.76%)
Jun 04, 2019
3.750
3.860
3.690
3.720
228,838
+0.03(+0.81%)
Jun 03, 2019
3.630
3.750
3.590
3.690
912,894
+0.01(+0.27%)
May 31, 2019
3.720
3.820
3.650
3.680
407,900
-0.18(-4.66%)
May 30, 2019
3.770
3.980
3.410
3.860
757,831
-0.06(-1.53%)
May 29, 2019
4.070
4.070
3.910
3.920
365,635
-0.15(-3.69%)
May 28, 2019
4.120
4.180
4.030
4.070
151,786
-0.06(-1.45%)
May 24, 2019
3.980
4.162
3.900
4.130
182,200
+0.17(+4.29%)
May 23, 2019
4.020
4.070
3.940
3.960
192,987
-0.08(-1.98%)
May 22, 2019
4.210
4.210
3.970
4.040
235,515
-0.20(-4.72%)
May 21, 2019
4.060
4.260
4.050
4.240
225,815
+0.18(+4.43%)
May 20, 2019
4.010
4.068
3.930
4.060
238,585
+0.01(+0.25%)
May 17, 2019
4.100
4.200
4.010
4.050
158,300
-0.06(-1.46%)
May 16, 2019
4.230
4.270
4.080
4.110
145,697
-0.15(-3.52%)
May 15, 2019
4.200
4.300
4.080
4.260
205,295
+0.05(+1.19%)
May 14, 2019
4.250
4.260
4.110
4.210
161,561
-0.01(-0.24%)
May 13, 2019
4.370
4.370
4.160
4.220
233,450
-0.19(-4.31%)
May 10, 2019
4.350
4.440
4.210
4.410
234,800
+0.04(+0.92%)
May 09, 2019
4.330
4.460
4.270
4.370
142,545
+0.03(+0.69%)
May 08, 2019
4.300
4.360
4.260
4.340
172,655
+0.02(+0.46%)
May 07, 2019
4.420
4.450
4.290
4.320
255,376
-0.10(-2.26%)
May 06, 2019
4.520
4.530
4.380
4.420
175,747
-0.12(-2.64%)
May 03, 2019
4.430
4.580
4.430
4.540
261,900
+0.13(+2.95%)
May 02, 2019
4.390
4.490
4.340
4.410
130,090
+0.02(+0.46%)
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.