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
Asia Pacific Wire & Cable
(NQ:
APWC
)
1.623
+0.073 (+4.71%)
Streaming Delayed Price
Updated: 1:20 PM EDT, Jun 7, 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 (%)
Feb 28, 2022
1.800
1.800
1.746
1.746
4,621
+0.02(+0.95%)
Feb 25, 2022
1.580
1.770
1.650
1.730
9,633
+0.08(+4.84%)
Feb 24, 2022
1.560
1.710
1.520
1.650
10,972
-0.01(-0.64%)
Feb 23, 2022
1.670
1.690
1.661
1.661
7,409
+0.01(+0.60%)
Feb 22, 2022
1.652
1.690
1.612
1.651
5,501
-0.05(-2.89%)
Feb 18, 2022
1.700
0
-0.13(-7.10%)
Feb 17, 2022
1.780
1.840
1.700
1.830
9,808
+0.03(+1.67%)
Feb 16, 2022
1.860
1.860
1.750
1.800
8,466
-0.04(-2.17%)
Feb 15, 2022
1.800
1.850
1.800
1.840
4,736
+0.04(+2.07%)
Feb 14, 2022
1.890
1.938
1.799
1.803
4,975
-0.09(-4.62%)
Feb 11, 2022
1.942
1.942
1.803
1.890
20,833
-0.06(-3.08%)
Feb 10, 2022
1.650
1.969
1.650
1.950
66,682
+0.25(+14.71%)
Feb 09, 2022
1.470
1.720
1.470
1.700
31,458
+0.22(+14.86%)
Feb 08, 2022
1.470
1.500
1.468
1.480
16,087
-0.02(-1.33%)
Feb 07, 2022
1.500
1.500
1.463
1.500
14,474
+0.00(+0.00%)
Feb 04, 2022
1.530
1.530
1.480
1.500
12,472
-0.03(-1.96%)
Feb 03, 2022
1.490
1.530
16,201
+0.00(+0.00%)
Feb 02, 2022
1.454
1.550
1.452
1.530
9,855
-0.02(-1.29%)
Feb 01, 2022
1.350
1.560
1.350
1.550
39,093
+0.20(+14.81%)
Jan 31, 2022
1.410
1.350
150,575
-0.01(-1.09%)
Jan 28, 2022
1.381
1.430
1.350
1.365
38,123
-0.06(-3.88%)
Jan 27, 2022
1.570
1.570
1.400
1.420
13,877
-0.02(-1.39%)
Jan 26, 2022
1.480
1.490
1.440
1.440
10,359
+0.02(+1.41%)
Jan 25, 2022
1.330
1.420
1.320
1.420
16,844
+0.09(+6.77%)
Jan 24, 2022
1.350
1.417
1.299
1.330
37,612
-0.07(-5.00%)
Jan 21, 2022
1.560
1.570
1.390
1.400
31,917
-0.19(-11.95%)
Jan 20, 2022
1.580
1.590
1.540
1.590
7,917
+0.08(+5.30%)
Jan 19, 2022
1.560
1.590
1.502
1.510
15,885
-0.05(-3.37%)
Jan 18, 2022
1.600
1.600
1.550
1.563
20,674
-0.04(-2.33%)
Jan 14, 2022
1.600
0
-0.19(-10.61%)
Jan 13, 2022
1.860
1.860
1.790
1.790
4,071
-0.05(-2.72%)
Jan 12, 2022
1.860
1.860
1.820
1.840
15,300
+0.04(+2.22%)
Jan 11, 2022
1.830
1.840
1.800
1.800
27,080
-0.03(-1.64%)
Jan 10, 2022
1.890
1.930
1.830
1.830
8,428
-0.08(-4.19%)
Jan 07, 2022
1.910
2.020
1.900
1.910
16,005
+0.00(+0.00%)
Jan 06, 2022
2.090
2.120
1.910
1.910
68,946
-0.31(-13.96%)
Jan 05, 2022
2.070
2.267
2.070
2.220
29,787
+0.03(+1.37%)
Jan 04, 2022
2.250
2.250
2.050
2.190
20,054
-0.06(-2.67%)
Jan 03, 2022
2.090
2.250
2.070
2.250
11,938
+0.21(+10.29%)
Dec 31, 2021
2.100
2.100
2.010
2.040
23,835
+0.05(+2.51%)
Dec 30, 2021
1.980
2.200
1.960
1.990
87,110
+0.01(+0.76%)
Dec 29, 2021
2.200
2.200
1.900
1.975
91,312
-0.25(-11.33%)
Dec 28, 2021
2.250
2.250
2.160
2.227
27,226
-0.01(-0.57%)
Dec 27, 2021
2.330
2.370
2.210
2.240
20,902
-0.11(-4.68%)
Dec 23, 2021
2.390
2.420
2.260
2.350
43,982
-0.09(-3.69%)
Dec 22, 2021
2.300
2.490
2.300
2.440
19,463
+0.18(+7.96%)
Dec 21, 2021
2.210
2.300
2.210
2.260
19,569
+0.01(+0.44%)
Dec 20, 2021
2.340
2.340
2.213
2.250
21,725
-0.02(-0.88%)
Dec 17, 2021
2.300
2.310
2.240
2.270
25,141
-0.04(-1.73%)
Dec 16, 2021
2.340
2.340
2.300
2.310
12,071
-0.04(-1.70%)
Dec 15, 2021
2.300
2.350
2.300
2.350
12,584
+0.03(+1.29%)
Dec 14, 2021
2.375
2.380
2.316
2.320
3,966
-0.02(-0.85%)
Dec 13, 2021
2.400
2.410
2.300
2.340
15,990
-0.07(-2.90%)
Dec 10, 2021
2.410
2.490
2.400
2.410
16,407
-0.01(-0.41%)
Dec 09, 2021
2.510
2.600
2.420
2.420
56,086
-0.10(-4.16%)
Dec 08, 2021
2.460
2.610
2.400
2.525
102,206
+0.06(+2.64%)
Dec 07, 2021
2.440
2.810
2.410
2.460
20,811
+0.11(+4.68%)
Dec 06, 2021
2.380
2.490
2.254
2.350
93,598
-0.06(-2.49%)
Dec 03, 2021
2.410
2.430
2.400
2.410
27,531
-0.04(-1.63%)
Dec 02, 2021
2.500
2.522
2.310
2.450
48,476
-0.08(-3.16%)
Dec 01, 2021
2.660
2.754
2.530
2.530
55,608
-0.16(-5.95%)
Nov 30, 2021
2.590
2.860
2.531
2.690
130,410
+0.09(+3.46%)
Nov 29, 2021
2.770
2.780
2.580
2.600
42,342
-0.23(-8.13%)
Nov 26, 2021
2.810
2.830
2.650
2.830
28,883
+0.02(+0.71%)
Nov 24, 2021
2.580
2.900
2.570
2.810
54,665
+0.21(+8.08%)
Nov 23, 2021
2.680
2.780
2.550
2.600
41,359
-0.12(-4.41%)
Nov 22, 2021
2.790
2.819
2.700
2.720
76,998
-0.07(-2.51%)
Nov 19, 2021
2.890
2.890
2.662
2.790
120,411
-0.11(-3.79%)
Nov 18, 2021
2.940
2.950
2.895
2.900
137,800
-0.11(-3.65%)
Nov 17, 2021
3.090
3.190
2.800
3.010
1,309,615
+0.33(+12.31%)
Nov 16, 2021
2.830
2.880
2.680
2.680
1,535,421
-0.15(-5.30%)
Nov 15, 2021
2.950
2.950
2.796
2.830
49,971
-0.10(-3.41%)
Nov 12, 2021
2.980
3.020
2.770
2.930
85,536
-0.09(-2.98%)
Nov 11, 2021
3.040
3.220
2.980
3.020
114,319
+0.02(+0.83%)
Nov 10, 2021
3.100
2.995
68,266
-0.12(-4.01%)
Nov 09, 2021
3.200
3.249
2.970
3.120
258,091
-0.17(-5.17%)
Nov 08, 2021
3.100
3.591
3.060
3.290
902,751
+0.27(+8.94%)
Nov 05, 2021
3.080
3.080
2.960
3.020
15,285
-0.03(-0.98%)
Nov 04, 2021
3.080
3.100
2.960
3.050
30,500
+0.01(+0.33%)
Nov 03, 2021
3.050
3.231
2.960
3.040
61,765
+0.00(+0.00%)
Nov 02, 2021
3.390
3.440
3.040
3.040
167,627
-0.36(-10.59%)
Nov 01, 2021
3.390
3.180
3.180
3.400
196,676
+0.23(+7.26%)
Oct 29, 2021
3.000
3.500
2.990
3.170
182,669
+0.21(+7.08%)
Oct 28, 2021
2.890
3.140
2.850
2.961
149,297
+0.05(+1.74%)
Oct 27, 2021
2.900
2.948
2.860
2.910
6,447
-0.03(-1.02%)
Oct 26, 2021
2.970
2.940
7,416
-0.02(-0.84%)
Oct 25, 2021
2.990
3.010
2.940
2.965
8,737
-0.03(-0.84%)
Oct 22, 2021
3.020
3.170
2.990
2.990
7,251
-0.16(-5.08%)
Oct 21, 2021
3.120
3.230
2.980
3.150
3,885
+0.10(+3.28%)
Oct 20, 2021
2.910
3.280
2.910
3.050
55,929
+0.12(+4.10%)
Oct 19, 2021
2.910
3.100
2.910
2.930
14,182
-0.04(-1.35%)
Oct 18, 2021
3.078
3.078
2.930
2.970
3,139
+0.02(+0.68%)
Oct 15, 2021
3.100
3.100
2.900
2.950
12,328
-0.08(-2.64%)
Oct 14, 2021
2.980
3.030
2.950
3.030
5,706
+0.06(+2.02%)
Oct 13, 2021
3.030
3.030
2.920
2.970
4,749
-0.08(-2.78%)
Oct 12, 2021
2.970
3.147
2.826
3.055
32,842
+0.12(+4.05%)
Oct 11, 2021
2.990
2.990
2.900
2.936
4,164
-0.00(-0.13%)
Oct 08, 2021
3.040
3.050
2.940
2.940
15,338
-0.06(-2.00%)
Oct 07, 2021
3.218
3.218
2.990
3.000
14,830
-0.05(-1.70%)
Oct 06, 2021
3.050
3.068
3.050
3.052
4,459
+0.03(+1.06%)
Oct 05, 2021
3.100
3.309
3.010
3.020
5,627
-0.11(-3.48%)
Oct 04, 2021
3.400
3.400
3.100
3.129
48,741
-0.08(-2.53%)
Oct 01, 2021
3.170
3.340
3.160
3.210
12,573
+0.06(+1.90%)
Sep 30, 2021
3.190
3.290
3.138
3.150
3,078
+0.04(+1.29%)
Sep 29, 2021
3.170
3.170
3.100
3.110
16,168
-0.03(-0.96%)
Sep 28, 2021
3.210
3.360
3.100
3.140
11,992
-0.07(-2.18%)
Sep 27, 2021
3.110
3.230
3.110
3.210
47,036
+0.06(+1.88%)
Sep 24, 2021
3.050
3.151
3.050
3.151
1,678
+0.05(+1.64%)
Sep 23, 2021
3.170
3.170
2.990
3.100
5,182
+0.10(+3.33%)
Sep 22, 2021
3.000
3.030
2.980
3.000
2,040
-0.01(-0.33%)
Sep 21, 2021
2.970
3.190
2.950
3.010
16,271
-0.01(-0.33%)
Sep 20, 2021
2.970
3.080
2.930
3.020
21,022
-0.02(-0.66%)
Sep 17, 2021
3.190
3.190
3.000
3.040
19,494
+0.01(+0.33%)
Sep 16, 2021
3.010
3.190
3.010
3.030
4,083
-0.01(-0.33%)
Sep 15, 2021
3.010
3.138
3.010
3.040
19,962
-0.04(-1.30%)
Sep 14, 2021
3.010
3.150
3.010
3.080
18,167
+0.00(+0.16%)
Sep 13, 2021
3.162
3.220
3.050
3.075
19,113
-0.19(-5.96%)
Sep 10, 2021
3.160
3.380
3.100
3.270
9,655
+0.16(+5.11%)
Sep 09, 2021
3.190
3.340
3.100
3.111
14,939
-0.11(-3.53%)
Sep 08, 2021
3.190
3.229
3.110
3.225
9,626
+0.04(+1.10%)
Sep 07, 2021
3.130
3.390
3.060
3.190
19,609
+0.02(+0.63%)
Sep 03, 2021
3.260
3.262
3.170
3.170
12,324
-0.14(-4.23%)
Sep 02, 2021
3.420
3.420
3.200
3.310
18,470
-0.05(-1.51%)
Sep 01, 2021
3.430
3.500
3.280
3.361
12,547
-0.08(-2.30%)
Aug 31, 2021
3.360
3.580
3.273
3.440
35,766
+0.00(+0.00%)
Aug 30, 2021
3.370
3.520
3.200
3.440
26,263
+0.08(+2.38%)
Aug 27, 2021
3.580
3.590
3.340
3.360
61,221
-0.10(-2.89%)
Aug 26, 2021
3.350
3.500
3.265
3.460
66,487
+0.14(+4.22%)
Aug 25, 2021
3.260
3.350
3.010
3.320
11,408
+0.03(+0.91%)
Aug 24, 2021
3.011
3.355
3.011
3.290
12,186
+0.15(+4.78%)
Aug 23, 2021
3.050
3.140
3.000
3.140
10,175
+0.17(+5.72%)
Aug 20, 2021
3.000
3.110
2.820
2.970
17,928
+0.01(+0.34%)
Aug 19, 2021
3.000
3.000
2.910
2.960
14,117
-0.04(-1.33%)
Aug 18, 2021
2.940
3.000
2.810
3.000
32,938
+0.09(+3.09%)
Aug 17, 2021
2.990
2.990
2.870
2.910
30,114
-0.05(-1.69%)
Aug 16, 2021
3.120
3.231
2.960
2.960
18,778
-0.16(-5.13%)
Aug 13, 2021
3.073
3.210
3.060
3.120
28,334
+0.01(+0.32%)
Aug 12, 2021
3.140
3.161
3.070
3.110
10,220
-0.07(-2.20%)
Aug 11, 2021
3.100
3.330
3.070
3.180
56,308
+0.06(+1.92%)
Aug 10, 2021
3.150
3.190
3.080
3.120
26,467
+0.02(+0.65%)
Aug 09, 2021
3.140
3.171
3.055
3.100
24,485
+0.01(+0.32%)
Aug 06, 2021
3.150
3.200
3.080
3.090
14,384
-0.06(-1.90%)
Aug 05, 2021
3.140
3.260
3.100
3.150
13,736
+0.00(+0.00%)
Aug 04, 2021
3.250
3.270
3.150
3.150
16,705
-0.07(-2.17%)
Aug 03, 2021
3.330
3.330
3.190
3.220
15,097
-0.04(-1.23%)
Aug 02, 2021
3.280
3.330
3.200
3.260
44,929
-0.01(-0.31%)
Jul 30, 2021
3.280
3.280
3.200
3.270
26,647
+0.00(+0.00%)
Jul 29, 2021
3.280
3.320
3.240
3.270
26,881
+0.00(+0.00%)
Jul 28, 2021
3.260
3.420
3.240
3.270
56,553
-0.01(-0.30%)
Jul 27, 2021
3.830
3.930
3.160
3.280
382,013
-0.54(-14.14%)
Jul 26, 2021
3.950
3.960
3.735
3.820
77,618
-0.15(-3.78%)
Jul 23, 2021
3.950
4.050
3.800
3.970
92,583
-0.08(-1.98%)
Jul 22, 2021
3.700
4.050
3.650
4.050
338,334
+0.37(+10.05%)
Jul 21, 2021
3.650
3.760
3.620
3.680
13,472
+0.05(+1.38%)
Jul 20, 2021
3.630
3.740
3.476
3.630
43,873
+0.09(+2.54%)
Jul 19, 2021
3.500
3.600
3.260
3.540
38,874
+0.00(+0.00%)
Jul 16, 2021
3.640
3.680
3.530
3.540
29,782
-0.09(-2.61%)
Jul 15, 2021
3.760
3.760
3.530
3.635
50,299
-0.12(-3.32%)
Jul 14, 2021
3.770
3.940
3.650
3.760
21,585
+0.00(+0.00%)
Jul 13, 2021
3.710
3.970
3.710
3.760
104,489
-0.04(-1.05%)
Jul 12, 2021
3.660
4.000
3.660
3.800
85,378
+0.10(+2.70%)
Jul 09, 2021
3.510
3.800
3.510
3.700
49,629
+0.21(+6.02%)
Jul 08, 2021
3.563
3.690
3.254
3.490
158,358
-0.28(-7.43%)
Jul 07, 2021
4.090
4.110
3.710
3.770
65,842
-0.33(-8.05%)
Jul 06, 2021
4.300
4.300
4.020
4.100
56,023
-0.13(-3.07%)
Jul 02, 2021
4.140
4.300
4.070
4.230
191,745
+0.10(+2.42%)
Jul 01, 2021
4.010
4.320
3.860
4.130
97,327
+0.12(+2.99%)
Jun 30, 2021
3.950
4.090
3.870
4.010
32,517
+0.04(+1.01%)
Jun 29, 2021
4.050
4.050
3.910
3.970
29,318
-0.08(-1.98%)
Jun 28, 2021
4.220
4.220
3.980
4.050
52,366
-0.12(-2.88%)
Jun 25, 2021
4.240
4.270
4.110
4.170
48,058
-0.01(-0.24%)
Jun 24, 2021
4.040
4.200
3.830
4.180
123,289
+0.23(+5.82%)
Jun 23, 2021
3.960
4.030
3.850
3.950
23,560
-0.01(-0.25%)
Jun 22, 2021
3.680
3.963
3.610
3.960
43,223
+0.22(+5.88%)
Jun 21, 2021
3.850
3.850
3.650
3.740
27,799
-0.13(-3.36%)
Jun 18, 2021
3.900
4.060
3.780
3.870
52,710
-0.07(-1.78%)
Jun 17, 2021
3.850
4.090
3.820
3.940
34,687
+0.11(+2.87%)
Jun 16, 2021
3.840
3.970
3.800
3.830
35,052
-0.08(-2.05%)
Jun 15, 2021
4.010
4.074
3.900
3.910
28,879
-0.18(-4.40%)
Jun 14, 2021
4.150
4.270
4.000
4.090
41,571
+0.06(+1.49%)
Jun 11, 2021
4.190
4.211
3.990
4.030
63,490
-0.17(-4.05%)
Jun 10, 2021
4.370
4.370
4.120
4.200
30,350
-0.09(-2.10%)
Jun 09, 2021
4.460
4.480
4.215
4.290
51,743
-0.10(-2.28%)
Jun 08, 2021
4.500
4.580
4.300
4.390
148,683
+0.04(+0.92%)
Jun 07, 2021
4.100
4.500
4.007
4.350
106,537
+0.26(+6.36%)
Jun 04, 2021
4.130
4.240
4.090
4.090
40,661
-0.16(-3.76%)
Jun 03, 2021
4.050
4.320
4.000
4.250
70,909
+0.12(+2.91%)
Jun 02, 2021
4.280
4.315
4.000
4.130
40,424
-0.10(-2.36%)
Jun 01, 2021
4.260
4.490
4.190
4.230
154,888
+0.00(+0.00%)
May 28, 2021
4.140
4.250
4.020
4.230
79,957
+0.12(+2.92%)
May 27, 2021
4.120
4.180
4.000
4.110
63,964
+0.04(+0.98%)
May 26, 2021
3.580
4.130
3.510
4.070
123,151
+0.49(+13.69%)
May 25, 2021
3.750
3.770
3.520
3.580
39,229
-0.09(-2.45%)
May 24, 2021
3.630
3.790
3.600
3.670
58,370
+0.12(+3.38%)
May 21, 2021
3.340
3.580
3.340
3.550
39,842
+0.18(+5.34%)
May 20, 2021
3.380
3.473
3.280
3.370
64,214
+0.11(+3.37%)
May 19, 2021
3.300
3.340
3.180
3.260
18,983
-0.01(-0.31%)
May 18, 2021
3.380
3.400
3.190
3.270
133,945
-0.10(-2.97%)
May 17, 2021
3.520
3.520
3.310
3.370
57,468
-0.12(-3.44%)
May 14, 2021
3.150
3.500
3.130
3.490
89,685
+0.37(+11.86%)
May 13, 2021
3.200
3.264
3.042
3.120
77,522
-0.09(-2.80%)
May 12, 2021
3.290
3.456
3.160
3.210
36,409
-0.11(-3.31%)
May 11, 2021
3.440
3.550
3.310
3.320
82,333
-0.31(-8.54%)
May 10, 2021
4.030
4.030
3.600
3.630
110,006
-0.42(-10.37%)
May 07, 2021
3.860
4.200
3.700
4.050
321,094
+0.27(+7.14%)
May 06, 2021
3.290
4.100
3.290
3.780
712,326
+0.46(+13.86%)
May 05, 2021
3.080
3.600
3.000
3.320
154,505
+0.17(+5.40%)
May 04, 2021
3.140
3.630
2.910
3.150
362,336
+0.00(+0.00%)
May 03, 2021
3.160
3.330
3.110
3.150
43,502
-0.09(-2.78%)
Apr 30, 2021
3.220
3.360
3.215
3.240
42,300
+0.02(+0.62%)
Apr 29, 2021
3.420
3.640
3.200
3.220
40,483
-0.20(-5.85%)
Apr 28, 2021
3.430
3.590
3.370
3.420
69,929
+0.10(+3.01%)
Apr 27, 2021
3.570
3.660
3.320
3.320
61,278
-0.28(-7.78%)
Apr 26, 2021
3.380
3.839
3.380
3.600
123,721
+0.30(+9.09%)
Apr 23, 2021
3.250
3.400
3.100
3.300
52,700
+0.05(+1.54%)
Apr 22, 2021
3.346
3.360
3.130
3.250
42,753
+0.01(+0.31%)
Apr 21, 2021
3.110
3.440
3.110
3.240
49,317
+0.10(+3.18%)
Apr 20, 2021
3.140
3.150
2.920
3.140
70,047
+0.08(+2.61%)
Apr 19, 2021
2.980
3.270
2.960
3.060
92,021
-0.02(-0.65%)
Apr 16, 2021
3.070
3.250
2.930
3.080
49,800
-0.03(-0.96%)
Apr 15, 2021
3.340
3.410
3.070
3.110
72,496
-0.26(-7.72%)
Apr 14, 2021
3.470
3.600
3.370
3.370
55,290
-0.04(-1.17%)
Apr 13, 2021
3.340
3.680
3.270
3.410
44,927
-0.05(-1.45%)
Apr 12, 2021
3.670
3.860
3.440
3.460
57,739
-0.23(-6.23%)
Apr 09, 2021
3.610
3.900
3.602
3.690
35,000
+0.01(+0.27%)
Apr 08, 2021
3.790
3.950
3.660
3.680
62,396
-0.19(-4.91%)
Apr 07, 2021
4.100
4.110
3.850
3.870
81,544
-0.27(-6.52%)
Apr 06, 2021
3.930
4.260
3.900
4.140
104,818
+0.21(+5.34%)
Apr 05, 2021
3.990
4.160
3.850
3.930
57,580
+0.03(+0.77%)
Apr 01, 2021
4.060
4.130
3.800
3.900
79,200
-0.13(-3.23%)
Mar 31, 2021
3.720
4.100
3.690
4.030
140,108
+0.34(+9.21%)
Mar 30, 2021
3.670
3.780
3.500
3.690
86,122
+0.01(+0.27%)
Mar 29, 2021
3.770
3.830
3.580
3.680
73,046
+0.05(+1.38%)
Mar 26, 2021
3.540
3.809
3.390
3.630
143,900
+0.15(+4.31%)
Mar 25, 2021
3.610
3.610
3.300
3.480
137,900
-0.01(-0.29%)
Mar 24, 2021
3.620
3.880
3.440
3.490
55,941
-0.12(-3.32%)
Mar 23, 2021
4.000
4.050
3.600
3.610
92,042
-0.44(-10.86%)
Mar 22, 2021
4.100
4.299
4.020
4.050
69,557
-0.11(-2.64%)
Mar 19, 2021
4.120
4.440
4.120
4.160
155,700
+0.08(+1.96%)
Mar 18, 2021
4.280
4.360
4.030
4.080
47,767
-0.19(-4.45%)
Mar 17, 2021
4.150
4.450
3.900
4.270
62,706
+0.14(+3.39%)
Mar 16, 2021
4.620
4.660
4.040
4.130
57,686
-0.42(-9.23%)
Mar 15, 2021
4.670
4.690
4.430
4.550
108,757
-0.14(-2.99%)
Mar 12, 2021
4.650
4.855
4.420
4.690
88,200
-0.11(-2.29%)
Mar 11, 2021
4.210
4.800
4.100
4.800
105,257
+0.77(+19.11%)
Mar 10, 2021
4.390
4.390
3.990
4.030
70,329
-0.08(-1.95%)
Mar 09, 2021
3.924
4.180
3.892
4.110
106,021
+0.19(+4.85%)
Mar 08, 2021
4.310
4.470
3.800
3.920
108,282
-0.16(-3.92%)
Mar 05, 2021
4.300
4.490
3.670
4.080
274,300
-0.14(-3.32%)
Mar 04, 2021
5.040
5.290
4.130
4.220
159,994
-0.92(-17.90%)
Mar 03, 2021
5.200
5.400
5.020
5.140
95,526
-0.02(-0.39%)
Mar 02, 2021
5.400
5.510
5.160
5.160
86,993
-0.35(-6.35%)
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.