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
Chesapeake Energy
(NY:
CHK
)
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 (%)
Dec 29, 2017
0.9404
0.9404
0.9404
0
-0.02(-1.98%)
Dec 28, 2017
0.9404
0.9713
0.9286
0.9594
128,472,720
+0.04(+4.12%)
Dec 27, 2017
0.9523
0.9618
0.9238
0.9214
82,275,192
-0.03(-3.00%)
Dec 26, 2017
0.9238
0.9499
0.9214
0.9499
78,209,096
+0.04(+3.90%)
Dec 22, 2017
0.9119
0.9381
0.9072
0.9143
85,074,096
+0.00(+0.26%)
Dec 21, 2017
0.8811
0.9214
0.8811
0.9119
101,609,584
+0.01(+1.59%)
Dec 20, 2017
0.8692
0.9024
0.8550
0.8977
102,106,384
+0.04(+4.71%)
Dec 19, 2017
0.8763
0.8882
0.8573
0.8573
81,958,592
-0.02(-2.17%)
Dec 18, 2017
0.8478
0.8787
0.8360
0.8763
125,903,904
+0.04(+5.13%)
Dec 15, 2017
0.8692
0.8763
0.8312
0.8336
177,638,320
-0.03(-3.57%)
Dec 14, 2017
0.8835
0.9048
0.8645
0.8645
107,236,832
-0.02(-2.15%)
Dec 13, 2017
0.9096
0.9164
0.8811
0.8835
71,114,448
-0.02(-2.36%)
Dec 12, 2017
0.9048
0.9262
0.8915
0.9048
103,031,560
-0.00(-0.52%)
Dec 11, 2017
0.8811
0.9214
0.8811
0.9096
103,338,944
+0.04(+4.08%)
Dec 08, 2017
0.8882
0.9024
0.8692
0.8740
126,227,184
-0.00(-0.54%)
Dec 07, 2017
0.8870
0.9048
0.8763
0.8787
118,816,600
-0.02(-1.86%)
Dec 06, 2017
0.9309
0.9357
0.8930
0.8953
116,851,384
-0.04(-3.83%)
Dec 05, 2017
0.9309
0.9594
0.9309
0.9309
91,723,856
-0.01(-0.76%)
Dec 04, 2017
0.9689
0.9744
0.9286
0.9381
86,596,520
-0.03(-3.42%)
Dec 01, 2017
0.9737
1.007
0.9725
0.9713
112,850,936
+0.00(+0.49%)
Nov 30, 2017
0.9618
1.009
0.9594
0.9666
172,455,152
+0.00(+0.49%)
Nov 29, 2017
0.9238
0.9654
0.9191
0.9618
140,563,616
+0.04(+4.65%)
Nov 28, 2017
0.9096
0.9262
0.8953
0.9191
53,584,676
+0.01(+1.57%)
Nov 27, 2017
0.9309
0.9333
0.9024
0.9048
78,758,168
-0.03(-2.81%)
Nov 24, 2017
0.9499
0.9618
0.9262
0.9309
55,151,112
-0.01(-1.26%)
Nov 22, 2017
0.9191
0.9452
0.9143
0.9428
80,958,592
+0.04(+4.20%)
Nov 21, 2017
0.9262
0.9357
0.9024
0.9048
85,997,320
-0.01(-1.55%)
Nov 20, 2017
0.9357
0.9618
0.9143
0.9191
101,351,600
-0.04(-3.73%)
Nov 17, 2017
0.9262
0.9618
0.9238
0.9547
92,207,240
+0.04(+4.42%)
Nov 16, 2017
0.9179
0.9345
0.9096
0.9143
79,651,192
+0.00(+0.00%)
Nov 15, 2017
0.9309
0.9452
0.9143
0.9143
90,640,992
-0.02(-2.28%)
Nov 14, 2017
0.9784
0.9879
0.9357
0.9357
125,935,400
-0.05(-5.06%)
Nov 13, 2017
0.9761
1.014
0.9666
0.9856
113,505,416
+0.00(+0.24%)
Nov 10, 2017
0.9808
0.9951
0.9594
0.9832
99,220,048
+0.01(+0.73%)
Nov 09, 2017
0.9499
0.9963
0.9428
0.9761
120,064,704
+0.03(+3.53%)
Nov 08, 2017
0.9879
0.9903
0.9428
0.9428
124,775,096
-0.05(-5.02%)
Nov 07, 2017
0.9856
1.001
0.9689
0.9927
106,209,080
+0.00(+0.00%)
Nov 06, 2017
0.8977
0.9927
0.8977
0.9927
209,619,072
+0.10(+11.76%)
Nov 03, 2017
0.8668
0.9001
0.8597
0.8882
122,381,312
+0.02(+2.19%)
Nov 02, 2017
0.8977
0.9048
0.8668
0.8692
182,919,840
-0.07(-7.58%)
Nov 01, 2017
0.9452
0.9666
0.9404
0.9404
132,313,976
+0.01(+1.54%)
Oct 31, 2017
0.9024
0.9357
0.8930
0.9262
90,542,968
+0.01(+1.56%)
Oct 30, 2017
0.8906
0.9476
0.8858
0.9119
121,196,248
+0.02(+1.86%)
Oct 27, 2017
0.8288
0.8977
0.8229
0.8953
147,526,320
+0.06(+6.80%)
Oct 26, 2017
0.8407
0.8455
0.8098
0.8383
99,223,496
-0.00(-0.56%)
Oct 25, 2017
0.8573
0.8645
0.8193
0.8431
120,361,912
-0.02(-2.74%)
Oct 24, 2017
0.8668
0.8763
0.8550
0.8668
89,727,136
+0.01(+1.11%)
Oct 23, 2017
0.9024
0.9096
0.8550
0.8573
89,139,520
-0.05(-5.00%)
Oct 20, 2017
0.9119
0.9167
0.8953
0.9024
64,947,116
-0.01(-1.04%)
Oct 19, 2017
0.8787
0.9214
0.8787
0.9119
100,555,712
+0.02(+1.86%)
Oct 18, 2017
0.9024
0.9214
0.8858
0.8953
82,220,936
-0.00(-0.26%)
Oct 17, 2017
0.9167
0.9191
0.8858
0.8977
81,323,464
-0.01(-1.05%)
Oct 16, 2017
0.9309
0.9381
0.9072
0.9072
59,519,612
-0.01(-1.55%)
Oct 13, 2017
0.9262
0.9333
0.9143
0.9214
67,223,752
+0.01(+0.78%)
Oct 12, 2017
0.9262
0.9333
0.8977
0.9143
112,562,152
-0.02(-2.53%)
Oct 11, 2017
0.9309
0.9440
0.8930
0.9381
134,809,088
+0.01(+1.02%)
Oct 10, 2017
1.002
1.005
0.9286
0.9286
181,639,488
-0.07(-6.68%)
Oct 09, 2017
0.9974
1.001
0.9808
0.9951
46,270,084
-0.00(-0.24%)
Oct 06, 2017
1.012
1.014
0.9784
0.9974
87,184,112
-0.02(-2.33%)
Oct 05, 2017
1.014
1.028
1.012
1.021
89,206,760
+0.01(+0.70%)
Oct 04, 2017
1.016
1.026
1.005
1.014
72,400,592
-0.00(-0.47%)
Oct 03, 2017
1.024
1.031
1.012
1.019
83,586,488
-0.01(-1.38%)
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.