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
)
0.4910
-0.0190 (-3.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2019
1.620
1.680
1.600
1.600
11,269
-0.04(-2.44%)
Feb 27, 2019
1.660
1.680
1.619
1.640
10,692
-0.01(-0.61%)
Feb 26, 2019
1.660
1.680
1.650
1.650
6,934
-0.03(-1.79%)
Feb 25, 2019
1.670
1.700
1.660
1.680
13,396
+0.01(+0.60%)
Feb 22, 2019
1.660
1.680
1.640
1.670
19,800
+0.05(+3.19%)
Feb 21, 2019
1.620
1.670
1.570
1.618
25,171
-0.02(-1.32%)
Feb 20, 2019
1.630
1.700
1.596
1.640
20,870
+0.01(+0.61%)
Feb 19, 2019
1.640
1.640
1.600
1.630
21,849
+0.02(+1.24%)
Feb 15, 2019
1.650
1.670
1.570
1.610
49,700
-0.06(-3.59%)
Feb 14, 2019
1.690
1.690
1.621
1.670
39,460
+0.03(+1.83%)
Feb 13, 2019
1.660
1.660
1.550
1.640
53,539
+0.04(+2.76%)
Feb 12, 2019
1.557
1.670
1.550
1.596
247,471
+0.05(+2.97%)
Feb 11, 2019
1.570
1.590
1.550
1.550
10,728
+0.00(+0.00%)
Feb 08, 2019
1.550
1.580
1.550
1.550
29,400
-0.03(-1.90%)
Feb 07, 2019
1.580
1.590
1.530
1.580
15,767
-0.02(-1.25%)
Feb 06, 2019
1.570
1.600
1.530
1.600
32,841
+0.06(+3.90%)
Feb 05, 2019
1.530
1.610
1.510
1.540
98,879
+0.02(+1.32%)
Feb 04, 2019
1.510
1.520
1.450
1.520
66,201
+0.02(+1.33%)
Feb 01, 2019
1.460
1.500
1.460
1.500
13,900
+0.04(+2.74%)
Jan 31, 2019
1.440
1.460
1.440
1.460
7,264
+0.03(+2.10%)
Jan 30, 2019
1.460
1.470
1.430
1.430
17,439
-0.01(-0.69%)
Jan 29, 2019
1.480
1.480
1.430
1.440
12,107
-0.05(-3.36%)
Jan 28, 2019
1.480
1.490
1.430
1.490
19,175
+0.03(+2.05%)
Jan 25, 2019
1.470
1.470
1.420
1.460
22,600
+0.05(+3.55%)
Jan 24, 2019
1.450
1.450
1.410
1.410
8,723
-0.05(-3.42%)
Jan 23, 2019
1.450
1.460
1.410
1.460
15,109
+0.02(+1.39%)
Jan 22, 2019
1.450
1.480
1.420
1.440
26,081
-0.01(-0.69%)
Jan 18, 2019
1.460
1.465
1.410
1.450
35,500
+0.02(+1.40%)
Jan 17, 2019
1.430
1.470
1.430
1.430
29,999
-0.04(-2.72%)
Jan 16, 2019
1.470
1.470
1.440
1.470
53,465
+0.00(+0.00%)
Jan 15, 2019
1.490
1.490
1.430
1.470
60,371
+0.01(+0.68%)
Jan 14, 2019
1.470
1.490
1.450
1.460
63,884
+0.03(+2.10%)
Jan 11, 2019
1.400
1.440
1.400
1.430
73,200
+0.01(+0.70%)
Jan 10, 2019
1.380
1.420
1.341
1.420
17,579
+0.03(+2.16%)
Jan 09, 2019
1.370
1.440
1.370
1.390
23,322
+0.05(+3.73%)
Jan 08, 2019
1.370
1.380
1.320
1.340
15,800
-0.01(-0.74%)
Jan 07, 2019
1.330
1.400
1.291
1.350
22,199
+0.01(+0.75%)
Jan 04, 2019
1.320
1.390
1.300
1.340
9,700
+0.04(+3.07%)
Jan 03, 2019
1.340
1.340
1.300
1.300
9,661
-0.04(-2.98%)
Jan 02, 2019
1.270
1.340
1.260
1.340
10,332
+0.04(+3.08%)
Dec 31, 2018
1.290
1.330
1.260
1.300
21,800
+0.02(+1.17%)
Dec 28, 2018
1.300
1.300
1.250
1.285
22,000
+0.02(+1.98%)
Dec 27, 2018
1.230
1.290
1.230
1.260
26,430
+0.02(+1.61%)
Dec 26, 2018
1.290
1.290
1.230
1.240
47,148
-0.06(-4.62%)
Dec 24, 2018
1.200
1.300
1.200
1.300
37,000
+0.10(+8.33%)
Dec 21, 2018
1.350
1.380
1.200
1.200
73,600
-0.15(-11.11%)
Dec 20, 2018
1.400
1.400
1.320
1.350
58,275
-0.05(-3.57%)
Dec 19, 2018
1.400
1.430
1.350
1.400
48,609
-0.01(-0.71%)
Dec 18, 2018
1.440
1.440
1.390
1.410
14,014
+0.00(+0.00%)
Dec 17, 2018
1.420
1.480
1.390
1.410
49,067
+0.00(+0.00%)
Dec 14, 2018
1.420
1.432
1.385
1.410
26,300
+0.00(+0.00%)
Dec 13, 2018
1.420
1.440
1.400
1.410
23,637
-0.00(-0.33%)
Dec 12, 2018
1.440
1.440
1.380
1.415
44,997
-0.02(-1.07%)
Dec 11, 2018
1.410
1.430
1.380
1.430
22,303
+0.05(+3.62%)
Dec 10, 2018
1.430
1.430
1.340
1.380
17,149
-0.04(-2.82%)
Dec 07, 2018
1.420
1.430
1.360
1.420
23,400
+0.06(+4.41%)
Dec 06, 2018
1.350
1.430
1.350
1.360
15,709
-0.02(-1.45%)
Dec 04, 2018
1.440
1.440
1.380
1.380
136,200
-0.06(-4.17%)
Dec 03, 2018
1.370
1.450
1.340
1.440
94,029
+0.10(+7.46%)
Nov 30, 2018
1.360
1.390
1.330
1.340
20,000
-0.04(-2.90%)
Nov 29, 2018
1.370
1.400
1.300
1.380
29,750
-0.01(-0.72%)
Nov 28, 2018
1.320
1.390
1.320
1.390
19,911
+0.07(+5.30%)
Nov 27, 2018
1.370
1.400
1.310
1.320
64,848
-0.08(-5.71%)
Nov 26, 2018
1.390
1.410
1.359
1.400
22,096
+0.01(+0.72%)
Nov 23, 2018
1.350
1.390
1.330
1.390
20,200
+0.04(+2.96%)
Nov 21, 2018
1.350
1.350
1.350
0
-0.04(-2.88%)
Nov 20, 2018
1.360
1.390
1.327
1.390
10,845
+0.04(+2.96%)
Nov 19, 2018
1.340
1.410
1.340
1.350
25,213
-0.01(-0.74%)
Nov 16, 2018
1.370
1.390
1.330
1.360
60,200
-0.02(-1.45%)
Nov 15, 2018
1.390
1.430
1.380
1.380
19,320
-0.03(-2.13%)
Nov 14, 2018
1.450
1.450
1.380
1.410
47,238
-0.07(-4.73%)
Nov 13, 2018
1.460
1.480
1.390
1.480
59,279
+0.04(+2.78%)
Nov 12, 2018
1.500
1.500
1.440
1.440
20,098
-0.09(-5.88%)
Nov 09, 2018
1.520
1.560
1.460
1.530
40,600
+0.02(+1.09%)
Nov 08, 2018
1.500
1.569
1.480
1.514
196,271
+0.02(+1.58%)
Nov 07, 2018
1.500
1.500
1.470
1.490
40,857
+0.01(+0.49%)
Nov 06, 2018
1.500
1.500
1.457
1.483
5,840
+0.00(+0.18%)
Nov 05, 2018
1.460
1.500
1.450
1.480
9,313
+0.01(+0.68%)
Nov 02, 2018
1.520
1.520
1.470
1.470
22,000
-0.03(-2.00%)
Nov 01, 2018
1.510
1.510
1.470
1.500
44,458
+0.04(+2.74%)
Oct 31, 2018
1.490
1.500
1.460
1.460
16,198
-0.01(-0.68%)
Oct 30, 2018
1.460
1.470
1.430
1.470
36,622
+0.02(+1.38%)
Oct 29, 2018
1.520
1.520
1.450
1.450
24,403
-0.08(-5.23%)
Oct 26, 2018
1.490
1.540
1.480
1.530
24,000
+0.04(+2.68%)
Oct 25, 2018
1.500
1.510
1.411
1.490
49,232
+0.01(+0.68%)
Oct 24, 2018
1.510
1.510
1.470
1.480
31,433
-0.02(-1.17%)
Oct 23, 2018
1.530
1.530
1.480
1.498
29,489
-0.05(-3.39%)
Oct 22, 2018
1.540
1.560
1.480
1.550
77,790
+0.08(+5.44%)
Oct 19, 2018
1.500
1.500
1.460
1.470
25,400
-0.03(-2.00%)
Oct 18, 2018
1.500
1.520
1.457
1.500
26,969
-0.01(-0.66%)
Oct 17, 2018
1.500
1.520
1.490
1.510
27,011
+0.02(+1.34%)
Oct 16, 2018
1.490
1.550
1.460
1.490
52,484
+0.00(+0.00%)
Oct 15, 2018
1.490
1.500
1.450
1.490
11,858
+0.04(+2.76%)
Oct 12, 2018
1.540
1.540
1.450
1.450
21,300
-0.09(-5.84%)
Oct 11, 2018
1.480
1.540
1.470
1.540
37,789
+0.06(+4.05%)
Oct 10, 2018
1.490
1.510
1.460
1.480
39,908
-0.02(-1.33%)
Oct 09, 2018
1.500
1.540
1.460
1.500
36,040
-0.01(-0.66%)
Oct 08, 2018
1.510
1.530
1.500
1.510
10,979
-0.02(-1.31%)
Oct 05, 2018
1.510
1.530
1.500
1.530
17,200
+0.02(+1.32%)
Oct 04, 2018
1.540
1.570
1.510
1.510
18,166
-0.06(-3.82%)
Oct 03, 2018
1.570
1.570
1.530
1.570
20,496
+0.01(+0.64%)
Oct 02, 2018
1.550
1.590
1.520
1.560
55,677
+0.01(+0.65%)
Oct 01, 2018
1.560
1.560
1.520
1.550
32,230
+0.02(+1.31%)
Sep 28, 2018
1.510
1.540
1.510
1.530
42,000
+0.02(+1.32%)
Sep 27, 2018
1.550
1.550
1.510
1.510
72,918
-0.05(-3.21%)
Sep 26, 2018
1.560
1.560
1.530
1.560
44,362
+0.01(+0.65%)
Sep 25, 2018
1.540
1.560
1.520
1.550
31,887
+0.00(+0.00%)
Sep 24, 2018
1.610
1.610
1.520
1.550
69,260
-0.06(-3.73%)
Sep 21, 2018
1.560
1.660
1.530
1.610
428,300
+0.06(+3.87%)
Sep 20, 2018
1.520
1.570
1.520
1.550
67,651
+0.04(+2.65%)
Sep 19, 2018
1.480
1.550
1.480
1.510
32,993
+0.01(+0.67%)
Sep 18, 2018
1.500
1.550
1.490
1.500
62,375
-0.07(-4.46%)
Sep 17, 2018
1.550
1.650
1.460
1.570
103,569
+0.05(+3.29%)
Sep 14, 2018
1.500
1.630
1.500
1.520
174,500
+0.00(+0.00%)
Sep 13, 2018
1.550
1.550
1.500
1.520
40,976
-0.02(-1.30%)
Sep 12, 2018
1.500
1.540
1.500
1.540
104,019
+0.08(+5.48%)
Sep 11, 2018
1.450
1.510
1.450
1.460
63,110
+0.01(+0.69%)
Sep 10, 2018
1.510
1.520
1.450
1.450
37,239
-0.06(-3.97%)
Sep 07, 2018
1.500
1.520
1.450
1.510
86,800
+0.00(+0.00%)
Sep 06, 2018
1.500
1.530
1.500
1.510
63,458
+0.01(+0.67%)
Sep 05, 2018
1.530
1.570
1.470
1.500
130,097
-0.05(-3.23%)
Sep 04, 2018
1.510
1.620
1.440
1.550
592,766
+0.01(+0.65%)
Aug 31, 2018
1.540
1.540
1.540
0
+0.09(+6.21%)
Aug 30, 2018
1.470
1.480
1.430
1.450
90,278
-0.02(-1.36%)
Aug 29, 2018
1.500
1.510
1.450
1.470
99,220
-0.02(-1.34%)
Aug 28, 2018
1.520
1.520
1.480
1.490
75,525
+0.01(+0.68%)
Aug 27, 2018
1.530
1.549
1.480
1.480
105,683
-0.05(-3.27%)
Aug 24, 2018
1.560
1.600
1.470
1.530
225,500
+0.01(+0.66%)
Aug 23, 2018
1.630
1.730
1.520
1.520
287,119
-0.09(-5.59%)
Aug 22, 2018
1.500
1.640
1.500
1.610
577,215
+0.11(+7.33%)
Aug 21, 2018
1.490
1.530
1.470
1.500
65,361
+0.03(+2.04%)
Aug 20, 2018
1.420
1.528
1.420
1.470
56,407
+0.02(+1.38%)
Aug 17, 2018
1.440
1.460
1.420
1.450
100,600
-0.03(-2.03%)
Aug 16, 2018
1.570
1.570
1.440
1.480
93,742
-0.02(-1.33%)
Aug 15, 2018
1.600
1.610
1.430
1.500
335,178
-0.21(-12.28%)
Aug 14, 2018
1.700
1.720
1.660
1.710
76,562
+0.03(+1.79%)
Aug 13, 2018
1.690
1.740
1.680
1.680
54,253
+0.00(+0.00%)
Aug 10, 2018
1.710
1.740
1.680
1.680
38,800
-0.03(-1.75%)
Aug 09, 2018
1.660
1.710
1.654
1.710
33,609
+0.06(+3.64%)
Aug 08, 2018
1.680
1.690
1.630
1.650
64,013
-0.04(-2.37%)
Aug 07, 2018
1.690
1.720
1.600
1.690
167,448
-0.01(-0.59%)
Aug 06, 2018
1.760
1.780
1.690
1.700
119,921
-0.06(-3.41%)
Aug 03, 2018
1.780
1.790
1.750
1.760
18,700
-0.01(-0.56%)
Aug 02, 2018
1.760
1.772
1.720
1.770
57,063
+0.01(+0.57%)
Aug 01, 2018
1.720
1.840
1.710
1.760
110,250
+0.04(+2.33%)
Jul 31, 2018
1.830
1.860
1.710
1.720
197,298
-0.12(-6.52%)
Jul 30, 2018
2.300
2.300
1.810
1.840
699,205
-0.26(-12.38%)
Jul 27, 2018
1.950
2.250
1.910
2.100
889,400
+0.15(+7.69%)
Jul 26, 2018
1.950
1.960
1.880
1.950
92,190
+0.01(+0.52%)
Jul 25, 2018
1.910
1.960
1.900
1.940
84,096
+0.04(+2.11%)
Jul 24, 2018
2.000
2.000
1.890
1.900
124,342
+0.00(+0.00%)
Jul 23, 2018
1.900
1.977
1.900
1.900
296,006
+0.07(+3.83%)
Jul 20, 2018
1.790
1.840
1.760
1.830
60,980
+0.07(+3.97%)
Jul 19, 2018
1.770
1.840
1.720
1.760
181,426
+0.02(+1.15%)
Jul 18, 2018
1.730
1.780
1.710
1.740
72,505
+0.01(+0.58%)
Jul 17, 2018
1.760
1.790
1.710
1.730
132,728
-0.02(-1.14%)
Jul 16, 2018
1.770
1.810
1.750
1.750
95,562
-0.02(-1.13%)
Jul 13, 2018
1.780
1.790
1.770
1.770
23,625
-0.01(-0.56%)
Jul 12, 2018
1.780
1.820
1.760
1.780
41,591
+0.00(+0.00%)
Jul 11, 2018
1.810
1.848
1.760
1.780
97,860
-0.03(-1.66%)
Jul 10, 2018
1.790
1.870
1.762
1.810
141,664
+0.04(+2.26%)
Jul 09, 2018
1.800
1.843
1.740
1.770
274,377
+0.05(+2.91%)
Jul 06, 2018
1.680
1.790
1.680
1.720
231,315
+0.04(+2.38%)
Jul 05, 2018
1.670
1.720
1.625
1.680
199,264
+0.02(+1.14%)
Jul 03, 2018
1.661
1.661
1.661
0
+0.00(+0.06%)
Jul 02, 2018
1.620
1.690
1.600
1.660
155,313
+0.04(+2.47%)
Jun 29, 2018
1.700
1.730
1.591
1.620
300,361
-0.06(-3.57%)
Jun 28, 2018
1.600
1.770
1.591
1.680
231,307
+0.07(+4.35%)
Jun 27, 2018
1.620
1.659
1.610
1.610
47,646
-0.02(-1.23%)
Jun 26, 2018
1.640
1.700
1.560
1.630
109,904
-0.01(-0.61%)
Jun 25, 2018
1.720
1.720
1.580
1.640
218,512
-0.08(-4.65%)
Jun 22, 2018
1.730
1.830
1.700
1.720
354,739
+0.00(+0.00%)
Jun 21, 2018
2.000
2.065
1.710
1.720
1,537,545
-0.48(-21.82%)
Jun 20, 2018
1.440
2.740
1.421
2.200
8,817,490
+0.78(+54.93%)
Jun 19, 2018
1.430
1.460
1.420
1.420
58,951
-0.04(-2.74%)
Jun 18, 2018
1.480
1.488
1.411
1.460
71,818
-0.01(-0.68%)
Jun 15, 2018
1.480
1.470
1.470
21,294
-0.01(-0.68%)
Jun 14, 2018
1.500
1.525
1.457
1.480
78,508
-0.03(-1.99%)
Jun 13, 2018
1.500
1.520
1.470
1.510
95,614
+0.00(+0.00%)
Jun 12, 2018
1.520
1.540
1.480
1.510
81,364
-0.02(-1.31%)
Jun 11, 2018
1.530
1.560
1.500
1.530
114,307
+0.01(+0.66%)
Jun 08, 2018
1.540
1.585
1.490
1.520
309,135
-0.03(-1.94%)
Jun 07, 2018
1.560
1.560
1.530
1.550
19,542
+0.02(+1.31%)
Jun 06, 2018
1.550
1.565
1.501
1.530
54,387
-0.05(-3.16%)
Jun 05, 2018
1.520
1.610
1.505
1.580
161,831
+0.07(+4.64%)
Jun 04, 2018
1.550
1.550
1.480
1.510
185,070
-0.02(-1.31%)
Jun 01, 2018
1.530
1.570
1.510
1.530
97,828
+0.00(+0.10%)
May 31, 2018
1.530
1.550
1.500
1.528
80,398
-0.00(-0.10%)
May 30, 2018
1.520
1.568
1.510
1.530
33,850
+0.02(+1.32%)
May 29, 2018
1.560
1.572
1.510
1.510
105,044
-0.08(-5.03%)
May 25, 2018
1.590
1.590
1.590
0
+0.03(+1.92%)
May 24, 2018
1.550
1.580
1.530
1.560
105,324
+0.03(+1.96%)
May 23, 2018
1.550
1.610
1.520
1.530
165,898
-0.03(-1.96%)
May 22, 2018
1.680
1.680
1.480
1.561
497,041
-0.10(-5.99%)
May 21, 2018
1.700
1.800
1.580
1.660
1,808,245
+0.07(+4.40%)
May 18, 2018
1.610
1.631
1.562
1.590
147,170
+0.00(+0.00%)
May 17, 2018
1.560
1.639
1.530
1.590
192,956
+0.01(+0.63%)
May 16, 2018
1.530
1.719
1.520
1.580
1,725,061
+0.14(+9.72%)
May 15, 2018
1.430
1.450
1.410
1.440
194,540
+0.01(+0.70%)
May 14, 2018
1.450
1.450
1.430
1.430
55,174
-0.01(-0.71%)
May 11, 2018
1.440
1.480
1.433
1.440
57,156
+0.00(+0.01%)
May 10, 2018
1.470
1.470
1.440
1.440
118,883
-0.02(-1.37%)
May 09, 2018
1.460
1.490
1.440
1.460
186,046
+0.00(+0.00%)
May 08, 2018
1.490
1.670
1.450
1.460
1,989,890
-0.04(-2.67%)
May 07, 2018
1.510
1.510
1.410
1.500
186,049
+0.07(+4.90%)
May 04, 2018
1.450
1.580
1.380
1.430
563,225
-0.02(-1.45%)
May 03, 2018
1.400
1.486
1.380
1.451
189,355
+0.04(+2.91%)
May 02, 2018
1.430
1.430
1.400
1.410
14,124
-0.02(-1.40%)
May 01, 2018
1.422
1.430
1.400
1.430
18,379
+0.03(+2.14%)
Apr 30, 2018
1.430
1.450
1.400
1.400
32,513
-0.02(-1.41%)
Apr 27, 2018
1.470
1.490
1.420
1.420
19,395
-0.03(-2.07%)
Apr 26, 2018
1.400
1.470
1.400
1.450
59,129
+0.06(+4.32%)
Apr 25, 2018
1.430
1.430
1.380
1.390
93,751
-0.05(-3.47%)
Apr 24, 2018
1.470
1.490
1.400
1.440
74,959
+0.00(+0.00%)
Apr 23, 2018
1.460
1.580
1.430
1.440
89,078
-0.04(-2.70%)
Apr 20, 2018
1.530
1.530
1.461
1.480
119,520
-0.06(-3.90%)
Apr 19, 2018
1.550
1.550
1.500
1.540
78,572
-0.01(-0.65%)
Apr 18, 2018
1.570
1.570
1.550
1.550
67,192
+0.00(+0.00%)
Apr 17, 2018
1.580
1.640
1.530
1.550
109,860
-0.02(-1.27%)
Apr 16, 2018
1.580
1.580
1.530
1.570
49,180
+0.02(+1.29%)
Apr 13, 2018
1.600
1.609
1.530
1.550
109,433
-0.03(-1.90%)
Apr 12, 2018
1.540
1.631
1.540
1.580
147,712
+0.05(+3.27%)
Apr 11, 2018
1.520
1.600
1.500
1.530
96,255
-0.04(-2.55%)
Apr 10, 2018
1.570
1.669
1.520
1.570
272,484
+0.02(+1.29%)
Apr 09, 2018
1.560
1.920
1.530
1.550
1,561,616
+0.00(+0.00%)
Apr 06, 2018
1.410
1.630
1.400
1.550
1,519,326
+0.18(+13.14%)
Apr 05, 2018
1.400
1.420
1.370
1.370
105,696
-0.02(-1.44%)
Apr 04, 2018
1.350
1.392
1.350
1.390
26,420
+0.03(+2.21%)
Apr 03, 2018
1.390
1.420
1.360
1.360
93,503
-0.02(-1.45%)
Apr 02, 2018
1.420
1.450
1.380
1.380
123,306
-0.04(-2.82%)
Mar 29, 2018
1.420
1.420
1.420
0
+0.00(+0.00%)
Mar 28, 2018
1.510
1.520
1.400
1.420
68,580
-0.10(-6.57%)
Mar 27, 2018
1.470
1.520
1.460
1.520
99,814
+0.05(+3.39%)
Mar 26, 2018
1.530
1.530
1.460
1.470
20,968
-0.02(-1.34%)
Mar 23, 2018
1.510
1.540
1.468
1.490
15,182
-0.03(-1.97%)
Mar 22, 2018
1.520
1.540
1.470
1.520
43,633
-0.02(-1.30%)
Mar 21, 2018
1.500
1.550
1.495
1.540
143,979
+0.02(+1.32%)
Mar 20, 2018
1.480
1.536
1.460
1.520
64,324
+0.05(+3.40%)
Mar 19, 2018
1.540
1.558
1.460
1.470
118,278
-0.08(-5.16%)
Mar 16, 2018
1.500
1.639
1.480
1.550
335,360
+0.05(+3.33%)
Mar 15, 2018
1.520
1.575
1.491
1.500
82,356
-0.02(-1.32%)
Mar 14, 2018
1.560
1.579
1.510
1.520
145,824
-0.04(-2.56%)
Mar 13, 2018
1.610
1.650
1.560
1.560
70,398
-0.04(-2.50%)
Mar 12, 2018
1.620
1.633
1.580
1.600
74,397
-0.02(-1.23%)
Mar 09, 2018
1.690
1.700
1.580
1.620
143,942
-0.04(-2.41%)
Mar 08, 2018
1.620
1.700
1.594
1.660
537,955
+0.06(+3.75%)
Mar 07, 2018
1.550
1.610
1.520
1.600
53,377
+0.03(+1.91%)
Mar 06, 2018
1.570
1.660
1.559
1.570
213,534
+0.00(+0.00%)
Mar 05, 2018
1.540
1.620
1.519
1.570
75,467
+0.01(+0.64%)
Mar 02, 2018
1.520
1.630
1.520
1.560
80,287
+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.