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
Forward Inds Inc
(NQ:
FORD
)
0.4901
+0.0022 (+0.45%)
Streaming Delayed Price
Updated: 10:13 AM EDT, Jun 14, 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 (%)
Dec 29, 2017
1.230
1.230
1.230
0
-0.03(-2.46%)
Dec 28, 2017
1.270
1.310
1.240
1.261
26,443
-0.01(-0.71%)
Dec 27, 2017
1.230
1.300
1.230
1.270
30,119
+0.01(+0.79%)
Dec 26, 2017
1.280
1.280
1.240
1.260
12,185
-0.01(-0.79%)
Dec 22, 2017
1.290
1.290
1.230
1.270
29,991
-0.01(-1.17%)
Dec 21, 2017
1.300
1.300
1.259
1.285
43,377
+0.01(+1.18%)
Dec 20, 2017
1.210
1.287
1.210
1.270
67,526
+0.04(+3.25%)
Dec 19, 2017
1.220
1.260
1.210
1.230
49,026
+0.00(+0.00%)
Dec 18, 2017
1.270
1.270
1.200
1.230
28,976
-0.02(-1.60%)
Dec 15, 2017
1.340
1.362
1.250
1.250
155,755
-0.10(-7.10%)
Dec 14, 2017
1.330
1.350
1.330
1.345
56,202
-0.00(-0.33%)
Dec 13, 2017
1.330
1.380
1.330
1.350
15,898
+0.03(+2.27%)
Dec 12, 2017
1.390
1.400
1.310
1.320
54,043
-0.05(-3.65%)
Dec 11, 2017
1.370
1.370
1.370
1.370
28,899
+0.02(+1.35%)
Dec 08, 2017
1.300
1.400
1.295
1.352
69,454
+0.06(+4.77%)
Dec 07, 2017
1.280
1.310
1.270
1.290
20,867
-0.02(-1.26%)
Dec 06, 2017
1.320
1.280
1.306
4,375
-0.01(-1.02%)
Dec 05, 2017
1.320
1.330
1.290
1.320
12,739
+0.00(+0.00%)
Dec 04, 2017
1.300
1.330
1.300
1.320
14,505
+0.01(+0.76%)
Dec 01, 2017
1.370
1.370
1.280
1.310
59,739
-0.03(-2.25%)
Nov 30, 2017
1.340
1.370
1.330
1.340
24,704
-0.03(-1.98%)
Nov 29, 2017
1.350
1.400
1.317
1.367
18,125
+0.01(+0.53%)
Nov 28, 2017
1.380
1.400
1.320
1.360
51,326
-0.02(-1.45%)
Nov 27, 2017
1.330
1.390
1.330
1.380
35,321
+0.05(+3.76%)
Nov 24, 2017
1.340
1.374
1.270
1.330
24,410
-0.01(-0.75%)
Nov 22, 2017
1.320
1.356
1.245
1.340
38,000
+0.05(+3.88%)
Nov 21, 2017
1.300
1.480
1.250
1.290
349,905
+0.01(+0.78%)
Nov 20, 2017
1.270
1.312
1.267
1.280
32,208
+0.00(+0.00%)
Nov 17, 2017
1.250
1.280
1.250
1.280
42,703
+0.03(+2.40%)
Nov 16, 2017
1.220
1.280
1.220
1.250
27,233
-0.01(-0.79%)
Nov 15, 2017
1.200
1.260
1.200
1.260
35,897
+0.06(+5.00%)
Nov 14, 2017
1.300
1.305
1.190
1.200
58,137
-0.07(-5.51%)
Nov 13, 2017
1.220
1.340
1.190
1.270
98,953
+0.05(+4.10%)
Nov 10, 2017
1.200
1.250
1.200
1.220
44,633
+0.03(+2.52%)
Nov 09, 2017
1.210
1.220
1.180
1.190
13,647
-0.02(-1.69%)
Nov 08, 2017
1.250
1.250
1.200
1.210
27,812
+0.01(+0.87%)
Nov 07, 2017
1.210
1.230
1.200
1.200
45,217
-0.02(-2.03%)
Nov 06, 2017
1.210
1.240
1.210
1.225
15,531
+0.03(+2.54%)
Nov 03, 2017
1.168
1.250
1.168
1.195
61,268
+0.02(+1.44%)
Nov 02, 2017
1.190
1.220
1.170
1.178
23,879
-0.02(-1.87%)
Nov 01, 2017
1.170
1.200
1.170
1.200
38,918
+0.00(+0.01%)
Oct 31, 2017
1.170
1.200
1.170
1.200
21,039
+0.03(+2.56%)
Oct 30, 2017
1.140
1.171
1.140
1.170
20,197
+0.02(+1.38%)
Oct 27, 2017
1.180
1.190
1.130
1.154
19,987
-0.04(-3.02%)
Oct 26, 2017
1.200
1.200
1.130
1.190
11,338
-0.01(-0.83%)
Oct 25, 2017
1.190
1.200
1.149
1.200
47,499
+0.02(+1.68%)
Oct 24, 2017
1.230
1.244
1.180
1.180
57,968
-0.05(-4.06%)
Oct 23, 2017
1.230
1.230
1.192
1.230
22,992
+0.05(+4.24%)
Oct 20, 2017
1.220
1.250
1.180
1.180
30,591
-0.05(-4.07%)
Oct 19, 2017
1.260
1.270
1.180
1.230
22,261
+0.01(+0.82%)
Oct 18, 2017
1.210
1.230
1.210
1.220
21,480
+0.02(+1.67%)
Oct 17, 2017
1.220
1.236
1.200
1.200
9,648
-0.02(-1.65%)
Oct 16, 2017
1.220
1.230
1.210
1.220
14,557
+0.01(+0.83%)
Oct 13, 2017
1.218
1.220
1.200
1.210
6,052
-0.01(-0.82%)
Oct 12, 2017
1.220
1.230
1.220
1.220
3,136
-0.01(-0.81%)
Oct 11, 2017
1.230
1.240
1.224
1.230
7,050
+0.01(+0.99%)
Oct 10, 2017
1.240
1.250
1.218
1.218
6,406
-0.00(-0.17%)
Oct 09, 2017
1.220
1.240
1.220
1.220
18,197
-0.01(-0.80%)
Oct 06, 2017
1.210
1.250
1.210
1.230
24,495
-0.01(-0.81%)
Oct 05, 2017
1.214
1.259
1.211
1.240
22,580
-0.02(-1.58%)
Oct 04, 2017
1.200
1.300
1.200
1.260
280,745
+0.07(+5.87%)
Oct 03, 2017
1.200
1.200
1.180
1.190
17,491
-0.01(-0.83%)
Oct 02, 2017
1.210
1.210
1.180
1.200
18,104
-0.03(-2.36%)
Sep 29, 2017
1.180
1.229
1.180
1.229
10,492
+0.03(+2.43%)
Sep 28, 2017
1.150
1.200
1.150
1.200
31,630
+0.05(+4.34%)
Sep 27, 2017
1.150
1.180
1.150
1.150
15,799
+0.00(+0.00%)
Sep 26, 2017
1.140
1.158
1.130
1.150
28,992
-0.01(-0.86%)
Sep 25, 2017
1.160
1.180
1.150
1.160
9,967
-0.02(-1.69%)
Sep 22, 2017
1.170
1.180
1.140
1.180
29,421
+0.02(+1.99%)
Sep 21, 2017
1.160
1.170
1.150
1.157
20,788
-0.02(-1.41%)
Sep 20, 2017
1.210
1.210
1.150
1.174
31,015
-0.03(-2.21%)
Sep 19, 2017
1.200
1.220
1.200
1.200
18,070
-0.00(-0.37%)
Sep 18, 2017
1.200
1.230
1.200
1.205
26,799
+0.00(+0.38%)
Sep 15, 2017
1.190
1.200
1.180
1.200
12,621
+0.00(+0.00%)
Sep 14, 2017
1.200
1.220
1.180
1.200
45,405
+0.00(+0.00%)
Sep 13, 2017
1.240
1.264
1.190
1.200
83,508
-0.09(-6.90%)
Sep 12, 2017
1.180
1.350
1.170
1.289
328,920
+0.11(+9.25%)
Sep 11, 2017
1.180
1.180
1.170
1.180
22,157
+0.03(+2.60%)
Sep 08, 2017
1.150
1.190
1.150
1.150
44,203
-0.01(-0.79%)
Sep 07, 2017
1.190
1.190
1.159
1.159
7,657
-0.00(-0.07%)
Sep 06, 2017
1.140
1.200
1.140
1.160
60,323
+0.01(+0.87%)
Sep 05, 2017
1.140
1.170
1.140
1.150
53,135
-0.00(-0.01%)
Sep 01, 2017
1.110
1.160
1.100
1.150
54,699
+0.04(+3.61%)
Aug 31, 2017
1.140
1.160
1.080
1.110
124,047
-0.02(-1.92%)
Aug 30, 2017
1.130
1.140
1.100
1.132
26,136
-0.01(-0.73%)
Aug 29, 2017
1.140
1.142
1.112
1.140
58,678
+0.00(+0.00%)
Aug 28, 2017
1.150
1.167
1.090
1.140
101,171
+0.02(+1.79%)
Aug 25, 2017
1.080
1.140
1.064
1.120
62,472
+0.05(+4.67%)
Aug 24, 2017
1.100
1.100
1.064
1.070
51,251
-0.03(-2.67%)
Aug 23, 2017
1.120
1.120
1.080
1.099
36,486
-0.01(-0.96%)
Aug 22, 2017
1.095
1.120
1.081
1.110
12,286
+0.02(+1.83%)
Aug 21, 2017
1.100
1.100
1.080
1.090
15,082
-0.01(-0.91%)
Aug 18, 2017
1.080
1.100
1.080
1.100
1,391
+0.02(+1.85%)
Aug 17, 2017
1.100
1.100
1.080
1.080
22,300
-0.02(-1.82%)
Aug 16, 2017
1.102
1.120
1.090
1.100
47,132
+0.01(+0.92%)
Aug 15, 2017
1.130
1.187
1.060
1.090
103,708
+0.00(+0.00%)
Aug 14, 2017
1.030
1.090
1.030
1.090
66,022
+0.04(+3.71%)
Aug 11, 2017
1.070
1.110
1.030
1.051
44,519
-0.02(-1.78%)
Aug 10, 2017
1.076
1.080
1.050
1.070
14,855
+0.00(+0.00%)
Aug 09, 2017
1.090
1.090
1.060
1.070
10,362
-0.02(-1.83%)
Aug 08, 2017
1.105
1.120
1.090
1.090
9,915
+0.00(+0.00%)
Aug 07, 2017
1.090
1.100
1.061
1.090
11,492
-0.01(-0.91%)
Aug 04, 2017
1.080
1.100
1.080
1.100
21,695
+0.02(+1.85%)
Aug 03, 2017
1.090
1.090
1.060
1.080
27,078
-0.02(-1.82%)
Aug 02, 2017
1.090
1.100
1.070
1.100
9,089
+0.01(+0.91%)
Aug 01, 2017
1.085
1.120
1.080
1.090
17,078
+0.00(+0.01%)
Jul 31, 2017
1.120
1.120
1.080
1.090
16,985
-0.03(-2.53%)
Jul 28, 2017
1.080
1.130
1.080
1.118
36,614
+0.04(+3.55%)
Jul 27, 2017
1.130
1.130
1.070
1.080
55,550
-0.06(-5.68%)
Jul 26, 2017
1.060
1.170
1.050
1.145
239,086
+0.09(+9.05%)
Jul 25, 2017
1.070
1.080
1.050
1.050
19,244
-0.03(-2.78%)
Jul 24, 2017
1.090
1.090
1.050
1.080
18,785
-0.01(-0.92%)
Jul 21, 2017
1.070
1.090
1.050
1.090
20,930
+0.02(+1.61%)
Jul 20, 2017
1.080
1.090
1.060
1.073
26,424
-0.02(-1.60%)
Jul 19, 2017
1.070
1.140
1.060
1.090
99,976
+0.02(+1.88%)
Jul 18, 2017
1.070
1.080
1.050
1.070
31,505
-0.02(-1.83%)
Jul 17, 2017
1.060
1.090
1.060
1.090
12,821
+0.02(+1.87%)
Jul 14, 2017
1.060
1.080
1.060
1.070
20,948
+0.01(+0.94%)
Jul 13, 2017
1.080
1.080
1.050
1.060
4,172
-0.02(-1.85%)
Jul 12, 2017
1.080
1.080
1.030
1.080
15,695
+0.02(+1.89%)
Jul 11, 2017
1.084
1.084
1.020
1.060
63,592
-0.00(-0.01%)
Jul 10, 2017
1.040
1.075
1.040
1.060
17,125
+0.00(+0.01%)
Jul 07, 2017
1.060
1.090
1.040
1.060
6,777
+0.00(+0.14%)
Jul 06, 2017
1.030
1.090
1.030
1.058
27,277
+0.02(+1.78%)
Jul 05, 2017
1.050
1.060
1.030
1.040
29,248
-0.02(-1.89%)
Jul 03, 2017
1.060
1.065
1.060
1.060
5,491
+0.01(+0.94%)
Jun 30, 2017
1.030
1.070
1.030
1.050
18,010
-0.01(-0.93%)
Jun 29, 2017
1.050
1.067
1.030
1.060
10,261
+0.01(+0.95%)
Jun 28, 2017
1.090
1.090
1.040
1.050
9,537
+0.00(+0.00%)
Jun 27, 2017
1.030
1.080
1.030
1.050
18,991
-0.01(-0.93%)
Jun 26, 2017
1.050
1.120
1.050
1.060
58,437
-0.00(-0.01%)
Jun 23, 2017
1.050
1.060
1.049
1.060
26,502
-0.02(-1.78%)
Jun 22, 2017
1.050
1.079
1.050
1.079
4,212
-0.01(-0.99%)
Jun 21, 2017
1.050
1.090
1.050
1.090
6,824
+0.03(+2.83%)
Jun 20, 2017
1.090
1.100
1.050
1.060
6,273
-0.07(-6.19%)
Jun 19, 2017
1.080
1.130
1.080
1.130
16,977
+0.04(+3.67%)
Jun 16, 2017
1.050
1.090
1.050
1.090
6,357
+0.03(+2.48%)
Jun 15, 2017
1.070
1.072
1.060
1.064
6,775
+0.01(+0.53%)
Jun 14, 2017
1.050
1.090
1.050
1.058
12,195
-0.01(-1.12%)
Jun 13, 2017
1.060
1.100
1.050
1.070
23,610
+0.01(+0.94%)
Jun 12, 2017
1.070
1.088
1.060
1.060
41,737
-0.01(-0.93%)
Jun 09, 2017
1.080
1.099
1.070
1.070
27,095
-0.02(-1.83%)
Jun 08, 2017
1.080
1.097
1.080
1.090
7,382
+0.01(+0.93%)
Jun 07, 2017
1.090
1.110
1.080
1.080
5,784
-0.00(-0.01%)
Jun 06, 2017
1.090
1.104
1.080
1.080
11,096
-0.03(-2.69%)
Jun 05, 2017
1.090
1.126
1.081
1.110
10,774
+0.02(+1.83%)
Jun 02, 2017
1.080
1.125
1.080
1.090
16,360
+0.01(+0.93%)
Jun 01, 2017
1.121
1.130
1.080
1.080
11,633
-0.03(-2.61%)
May 31, 2017
1.100
1.110
1.100
1.109
10,745
-0.02(-1.86%)
May 30, 2017
1.110
1.137
1.070
1.130
19,382
+0.02(+1.79%)
May 26, 2017
1.130
1.130
1.100
1.110
4,992
-0.00(-0.26%)
May 25, 2017
1.120
1.140
1.080
1.113
28,289
+0.00(+0.27%)
May 24, 2017
1.130
1.140
1.090
1.110
26,133
-0.01(-0.89%)
May 23, 2017
1.100
1.137
1.070
1.120
36,300
+0.03(+2.75%)
May 22, 2017
1.100
1.110
1.070
1.090
59,410
+0.00(+0.00%)
May 19, 2017
1.070
1.090
1.070
1.090
51,450
+0.02(+1.87%)
May 18, 2017
1.090
1.120
1.050
1.070
59,094
-0.05(-4.46%)
May 17, 2017
1.140
1.150
1.100
1.120
82,340
-0.03(-2.61%)
May 16, 2017
1.170
1.180
1.140
1.150
49,186
-0.02(-1.71%)
May 15, 2017
1.180
1.180
1.120
1.170
140,224
-0.13(-10.00%)
May 12, 2017
1.130
1.650
1.130
1.300
2,017,794
+0.19(+17.12%)
May 11, 2017
1.130
1.140
1.100
1.110
11,186
-0.01(-0.89%)
May 10, 2017
1.110
1.140
1.110
1.120
7,937
+0.00(+0.01%)
May 09, 2017
1.130
1.150
1.100
1.120
4,925
-0.00(-0.16%)
May 08, 2017
1.140
1.140
1.121
1.122
16,878
-0.02(-1.61%)
May 05, 2017
1.140
1.140
1.100
1.140
8,134
+0.01(+0.88%)
May 04, 2017
1.150
1.150
1.100
1.130
10,561
+0.01(+0.99%)
May 03, 2017
1.110
1.120
1.100
1.119
8,914
+0.02(+1.71%)
May 02, 2017
1.090
1.120
1.090
1.100
11,491
-0.02(-1.78%)
May 01, 2017
1.100
1.120
1.100
1.120
6,157
+0.01(+0.91%)
Apr 28, 2017
1.090
1.120
1.090
1.110
6,720
+0.02(+1.83%)
Apr 27, 2017
1.090
1.130
1.090
1.090
23,057
-0.02(-2.12%)
Apr 26, 2017
1.120
1.140
1.114
1.114
28,125
-0.01(-0.57%)
Apr 25, 2017
1.093
1.140
1.090
1.120
14,173
+0.02(+1.82%)
Apr 24, 2017
1.110
1.140
1.090
1.100
15,657
-0.03(-2.65%)
Apr 21, 2017
1.140
1.140
1.100
1.130
13,842
-0.01(-0.88%)
Apr 20, 2017
1.140
1.160
1.140
1.140
2,429
-0.01(-0.87%)
Apr 19, 2017
1.120
1.180
1.120
1.150
15,387
+0.02(+1.77%)
Apr 18, 2017
1.160
1.190
1.100
1.130
40,609
-0.02(-1.75%)
Apr 17, 2017
1.130
1.180
1.130
1.150
9,547
-0.01(-0.85%)
Apr 13, 2017
1.190
1.190
1.130
1.160
9,532
-0.02(-1.69%)
Apr 12, 2017
1.142
1.190
1.140
1.180
9,608
+0.03(+2.61%)
Apr 11, 2017
1.170
1.190
1.140
1.150
12,941
-0.04(-3.36%)
Apr 10, 2017
1.170
1.210
1.131
1.190
30,841
+0.03(+2.59%)
Apr 07, 2017
1.180
1.200
1.150
1.160
6,879
-0.02(-1.69%)
Apr 06, 2017
1.160
1.230
1.151
1.180
10,253
+0.03(+2.60%)
Apr 05, 2017
1.150
1.220
1.150
1.150
22,047
-0.01(-0.86%)
Apr 04, 2017
1.160
1.220
1.160
1.160
32,671
-0.02(-1.69%)
Apr 03, 2017
1.210
1.220
1.180
1.180
47,627
-0.01(-0.67%)
Mar 31, 2017
1.160
1.210
1.140
1.188
127,244
+0.05(+4.21%)
Mar 30, 2017
1.130
1.170
1.100
1.140
15,795
+0.03(+2.70%)
Mar 29, 2017
1.100
1.120
1.070
1.110
19,413
+0.02(+1.83%)
Mar 28, 2017
1.130
1.160
1.020
1.090
28,786
-0.03(-2.68%)
Mar 27, 2017
1.130
1.130
1.120
1.120
25,168
-0.00(-0.20%)
Mar 24, 2017
1.130
1.130
1.114
1.122
6,113
+0.00(+0.21%)
Mar 23, 2017
1.080
1.130
1.070
1.120
15,692
+0.02(+1.82%)
Mar 22, 2017
1.120
1.120
1.084
1.100
9,091
+0.00(+0.00%)
Mar 21, 2017
1.110
1.130
1.090
1.100
7,071
-0.02(-1.79%)
Mar 20, 2017
1.110
1.130
1.102
1.120
9,785
+0.01(+0.90%)
Mar 17, 2017
1.070
1.110
1.070
1.110
30,289
+0.03(+2.78%)
Mar 16, 2017
1.090
1.090
1.070
1.080
8,797
+0.01(+0.93%)
Mar 15, 2017
1.080
1.090
1.070
1.070
8,157
+0.00(+0.00%)
Mar 14, 2017
1.110
1.110
1.070
1.070
15,079
-0.02(-1.83%)
Mar 13, 2017
1.080
1.140
1.070
1.090
21,455
+0.00(+0.00%)
Mar 10, 2017
1.110
1.110
1.070
1.090
19,520
-0.04(-3.54%)
Mar 09, 2017
1.170
1.170
1.060
1.130
52,380
-0.01(-0.88%)
Mar 08, 2017
1.140
1.140
1.130
1.140
21,102
+0.02(+1.76%)
Mar 07, 2017
1.075
1.180
1.070
1.120
93,220
+0.05(+4.69%)
Mar 06, 2017
1.080
1.090
1.062
1.070
13,690
-0.02(-1.73%)
Mar 03, 2017
1.120
1.140
1.080
1.089
61,957
-0.04(-3.64%)
Mar 02, 2017
1.120
1.150
1.120
1.130
9,221
+0.01(+0.89%)
Mar 01, 2017
1.127
1.180
1.120
1.120
81,700
+0.01(+0.90%)
Feb 28, 2017
1.140
1.180
1.110
1.110
43,191
-0.04(-3.48%)
Feb 27, 2017
1.150
1.150
1.137
1.150
8,316
+0.00(+0.00%)
Feb 24, 2017
1.140
1.155
1.140
1.150
3,514
+0.01(+0.88%)
Feb 23, 2017
1.150
1.160
1.140
1.140
13,170
-0.01(-0.88%)
Feb 22, 2017
1.140
1.170
1.140
1.150
9,648
-0.01(-0.84%)
Feb 21, 2017
1.170
1.170
1.150
1.160
26,557
+0.01(+0.86%)
Feb 17, 2017
1.150
1.150
1.150
0
+0.00(+0.00%)
Feb 16, 2017
1.160
1.180
1.130
1.150
57,194
+0.00(+0.01%)
Feb 15, 2017
1.160
1.160
1.130
1.150
61,224
-0.00(-0.01%)
Feb 14, 2017
1.220
1.229
1.140
1.150
114,948
-0.09(-7.26%)
Feb 13, 2017
1.250
1.259
1.222
1.240
16,315
+0.02(+1.53%)
Feb 10, 2017
1.210
1.221
1.204
1.221
5,412
+0.00(+0.11%)
Feb 09, 2017
1.230
1.230
1.200
1.220
11,052
-0.01(-0.81%)
Feb 08, 2017
1.240
1.240
1.190
1.230
3,710
+0.01(+0.81%)
Feb 07, 2017
1.240
1.242
1.200
1.220
29,548
-0.02(-1.61%)
Feb 06, 2017
1.250
1.259
1.230
1.240
12,900
-0.01(-0.80%)
Feb 03, 2017
1.230
1.250
1.200
1.250
7,541
+0.02(+1.63%)
Feb 02, 2017
1.240
1.260
1.200
1.230
22,154
-0.02(-1.60%)
Feb 01, 2017
1.220
1.290
1.209
1.250
37,633
+0.06(+5.04%)
Jan 31, 2017
1.230
1.230
1.180
1.190
24,669
-0.04(-3.24%)
Jan 30, 2017
1.240
1.240
1.210
1.230
22,292
-0.00(-0.01%)
Jan 27, 2017
1.260
1.260
1.200
1.230
16,652
-0.01(-1.13%)
Jan 26, 2017
1.220
1.276
1.210
1.244
17,864
+0.01(+1.14%)
Jan 25, 2017
1.250
1.250
1.210
1.230
17,625
-0.02(-1.60%)
Jan 24, 2017
1.200
1.300
1.180
1.250
250,112
+0.06(+5.04%)
Jan 23, 2017
1.200
1.210
1.170
1.190
15,124
+0.01(+0.95%)
Jan 20, 2017
1.180
1.200
1.163
1.179
21,476
-0.00(-0.25%)
Jan 19, 2017
1.220
1.220
1.182
1.182
12,770
-0.03(-2.10%)
Jan 18, 2017
1.200
1.228
1.200
1.207
10,539
-0.01(-1.07%)
Jan 17, 2017
1.210
1.230
1.210
1.220
7,014
+0.01(+0.83%)
Jan 13, 2017
1.210
1.210
1.210
0
+0.00(+0.00%)
Jan 12, 2017
1.200
1.230
1.200
1.210
11,035
-0.01(-0.82%)
Jan 11, 2017
1.220
1.230
1.200
1.220
27,282
+0.01(+0.83%)
Jan 10, 2017
1.200
1.220
1.200
1.210
27,750
+0.01(+0.83%)
Jan 09, 2017
1.190
1.226
1.190
1.200
22,539
-0.03(-2.44%)
Jan 06, 2017
1.220
1.250
1.201
1.230
29,603
+0.01(+0.82%)
Jan 05, 2017
1.190
1.220
1.190
1.220
15,410
+0.03(+2.52%)
Jan 04, 2017
1.230
1.238
1.150
1.190
70,182
+0.00(+0.00%)
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.