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
Kingold Jewelry Inc
(NQ:
KGJI
)
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 (%)
Mar 31, 2015
1.100
1.150
1.070
1.130
93,709
+0.06(+5.61%)
Mar 30, 2015
1.110
1.110
1.070
1.070
23,854
+0.00(+0.00%)
Mar 27, 2015
1.080
1.110
1.070
1.070
105,860
+0.02(+1.90%)
Mar 26, 2015
1.090
1.090
1.050
1.050
122,001
-0.03(-2.78%)
Mar 25, 2015
1.103
1.103
1.080
1.080
50,689
-0.03(-2.70%)
Mar 24, 2015
1.100
1.120
1.082
1.110
23,798
-0.03(-2.63%)
Mar 23, 2015
1.120
1.150
1.090
1.140
27,726
+0.07(+6.54%)
Mar 20, 2015
1.130
1.180
1.070
1.070
284,356
-0.07(-6.14%)
Mar 19, 2015
1.160
1.160
1.130
1.140
178,510
-0.03(-2.56%)
Mar 18, 2015
1.175
1.190
1.150
1.170
29,199
+0.00(+0.00%)
Mar 17, 2015
1.170
1.190
1.170
1.170
49,325
+0.02(+1.74%)
Mar 16, 2015
1.170
1.200
1.150
1.150
63,162
-0.04(-3.36%)
Mar 13, 2015
1.170
1.200
1.150
1.190
106,627
+0.01(+0.85%)
Mar 12, 2015
1.200
1.200
1.170
1.180
29,544
-0.02(-1.67%)
Mar 11, 2015
1.180
1.200
1.170
1.200
64,378
+0.03(+2.56%)
Mar 10, 2015
1.150
1.170
1.070
1.170
130,871
+0.07(+6.36%)
Mar 09, 2015
1.100
1.160
1.100
1.100
56,100
+0.00(+0.00%)
Mar 06, 2015
1.170
1.180
1.100
1.100
66,750
-0.06(-5.17%)
Mar 05, 2015
1.190
1.190
1.130
1.160
52,446
+0.00(+0.00%)
Mar 04, 2015
1.200
1.180
1.140
1.160
31,592
-0.02(-1.69%)
Mar 03, 2015
1.200
1.200
1.160
1.180
43,096
-0.02(-1.67%)
Mar 02, 2015
1.210
1.240
1.170
1.200
190,213
-0.01(-0.83%)
Feb 27, 2015
1.140
1.210
1.120
1.210
234,414
+0.08(+7.08%)
Feb 26, 2015
1.130
1.140
1.100
1.130
73,733
+0.02(+1.80%)
Feb 25, 2015
1.100
1.129
1.070
1.110
44,612
+0.04(+3.74%)
Feb 24, 2015
1.070
1.100
1.070
1.070
25,426
+0.02(+1.90%)
Feb 23, 2015
1.080
1.080
1.050
1.050
16,047
-0.01(-0.94%)
Feb 20, 2015
1.050
1.080
1.050
1.060
23,974
+0.01(+0.80%)
Feb 19, 2015
1.050
1.053
1.040
1.052
10,638
+0.00(+0.15%)
Feb 18, 2015
1.040
1.060
1.040
1.050
14,176
+0.00(+0.00%)
Feb 17, 2015
1.060
1.078
1.030
1.050
44,145
+0.03(+2.94%)
Feb 13, 2015
1.030
1.020
1.020
1.020
69,800
-0.01(-0.97%)
Feb 12, 2015
1.030
1.050
1.030
1.030
7,557
+0.00(+0.00%)
Feb 11, 2015
1.060
1.060
1.020
1.030
10,021
+0.00(+0.00%)
Feb 10, 2015
1.064
1.080
1.010
1.030
33,180
-0.02(-1.90%)
Feb 09, 2015
1.030
1.080
1.010
1.050
41,437
+0.00(+0.00%)
Feb 06, 2015
1.070
1.070
1.030
1.050
21,568
-0.01(-0.94%)
Feb 05, 2015
1.030
1.070
1.020
1.060
31,609
+0.04(+3.92%)
Feb 04, 2015
1.000
1.030
0.9901
1.020
27,124
+0.01(+0.99%)
Feb 03, 2015
0.9900
1.010
0.9900
1.010
16,184
+0.02(+2.02%)
Feb 02, 2015
1.010
1.020
0.9800
0.9900
15,088
-0.05(-4.81%)
Jan 30, 2015
0.9800
1.040
0.9940
1.040
11,698
+0.05(+4.63%)
Jan 29, 2015
1.030
1.030
0.9901
0.9940
16,601
-0.02(-1.58%)
Jan 28, 2015
0.9700
1.010
0.9600
1.010
7,283
+0.01(+1.00%)
Jan 27, 2015
1.040
1.040
0.9900
1.000
17,590
+0.01(+1.01%)
Jan 26, 2015
1.040
1.040
0.9900
0.9900
43,440
-0.06(-5.71%)
Jan 23, 2015
1.070
1.070
1.030
1.050
14,323
+0.01(+0.96%)
Jan 22, 2015
1.040
1.059
1.040
1.040
7,681
-0.01(-0.95%)
Jan 21, 2015
1.090
1.090
1.030
1.050
24,884
-0.03(-2.78%)
Jan 20, 2015
1.020
1.090
1.020
1.080
30,239
+0.03(+2.86%)
Jan 16, 2015
1.080
1.080
1.020
1.050
55,999
-0.01(-0.95%)
Jan 15, 2015
1.060
1.090
1.020
1.060
54,024
-0.01(-0.92%)
Jan 14, 2015
1.050
1.080
1.030
1.070
75,732
+0.02(+1.90%)
Jan 13, 2015
1.030
1.090
1.020
1.050
130,448
+0.02(+1.94%)
Jan 12, 2015
0.9700
1.030
0.9700
1.030
28,678
+0.03(+3.01%)
Jan 09, 2015
0.9853
1.000
0.9700
0.9999
132,464
+0.03(+3.08%)
Jan 08, 2015
0.9570
1.000
0.9501
0.9700
49,076
+0.02(+2.00%)
Jan 07, 2015
0.9503
1.020
0.9500
0.9510
83,584
-0.03(-2.96%)
Jan 06, 2015
0.9400
0.9899
0.9200
0.9800
41,655
+0.00(+0.00%)
Jan 05, 2015
1.000
1.020
0.9401
0.9800
43,609
+0.00(+0.20%)
Jan 02, 2015
0.8980
0.9780
0.8700
0.9780
87,039
+0.09(+9.89%)
Dec 31, 2014
0.8700
0.8900
0.8900
0.8900
116,400
+0.01(+0.74%)
Dec 30, 2014
0.9700
0.9701
0.8700
0.8835
244,381
-0.07(-6.99%)
Dec 29, 2014
0.9000
0.9500
0.8800
0.9499
145,669
-0.02(-2.06%)
Dec 26, 2014
0.8800
0.9700
0.8701
0.9699
56,500
+0.08(+8.98%)
Dec 24, 2014
0.8900
0.8900
0.8900
0.8900
14,600
+0.03(+3.43%)
Dec 23, 2014
0.9000
0.9001
0.8600
0.8605
38,195
-0.07(-7.47%)
Dec 22, 2014
0.9200
0.9399
0.8560
0.9300
117,920
+0.02(+2.63%)
Dec 19, 2014
0.9780
0.9780
0.9000
0.9062
81,444
-0.07(-7.07%)
Dec 18, 2014
0.9200
0.9798
0.9200
0.9751
21,340
+0.03(+3.70%)
Dec 17, 2014
0.9800
0.9900
0.9280
0.9403
79,949
-0.03(-3.06%)
Dec 16, 2014
0.9800
0.9800
0.9450
0.9700
122,772
+0.01(+1.04%)
Dec 15, 2014
0.9400
0.9800
0.9300
0.9600
137,410
+0.04(+4.75%)
Dec 12, 2014
0.8200
0.9199
0.7100
0.9165
338,873
+0.08(+9.11%)
Dec 11, 2014
0.8800
0.8801
0.8232
0.8400
88,442
-0.03(-3.46%)
Dec 10, 2014
0.8936
0.9000
0.8680
0.8701
54,975
-0.03(-3.29%)
Dec 09, 2014
0.9300
0.9300
0.8800
0.8997
25,716
-0.00(-0.03%)
Dec 08, 2014
0.9100
0.9400
0.8300
0.9000
128,175
-0.01(-1.10%)
Dec 05, 2014
0.9250
0.9598
0.9100
0.9100
77,882
-0.06(-6.16%)
Dec 04, 2014
0.9500
0.9700
0.9250
0.9697
68,220
+0.01(+1.54%)
Dec 03, 2014
0.9900
0.9900
0.9401
0.9550
59,422
-0.02(-1.67%)
Dec 02, 2014
0.9500
0.9800
0.9098
0.9712
141,065
-0.01(-0.89%)
Dec 01, 2014
1.000
1.010
0.9600
0.9799
225,826
-0.01(-1.02%)
Nov 28, 2014
1.020
1.020
0.9800
0.9900
99,582
-0.05(-4.81%)
Nov 26, 2014
1.090
1.040
1.040
1.040
496,700
-0.04(-3.70%)
Nov 25, 2014
1.100
1.110
1.080
1.080
61,158
-0.02(-1.82%)
Nov 24, 2014
1.100
1.140
1.100
1.100
126,378
+0.01(+0.92%)
Nov 21, 2014
1.120
1.120
1.090
1.090
52,971
-0.01(-0.91%)
Nov 20, 2014
1.150
1.150
1.090
1.100
176,242
-0.05(-4.35%)
Nov 19, 2014
1.171
1.180
1.150
1.150
115,929
+0.00(+0.00%)
Nov 18, 2014
1.150
1.170
1.150
1.150
63,801
-0.02(-1.71%)
Nov 17, 2014
1.150
1.199
1.150
1.170
102,619
+0.02(+1.74%)
Nov 14, 2014
1.180
1.200
1.150
1.150
265,343
-0.04(-3.36%)
Nov 13, 2014
1.200
1.240
1.170
1.190
195,566
+0.00(+0.00%)
Nov 12, 2014
1.210
1.220
1.170
1.190
67,352
-0.01(-0.83%)
Nov 11, 2014
1.200
1.200
1.190
1.200
22,991
+0.01(+0.84%)
Nov 10, 2014
1.180
1.250
1.180
1.190
73,573
-0.02(-1.65%)
Nov 07, 2014
1.210
1.220
1.170
1.210
46,898
+0.02(+1.68%)
Nov 06, 2014
1.210
1.210
1.180
1.190
23,921
-0.02(-1.65%)
Nov 05, 2014
1.210
1.230
1.160
1.210
49,682
+0.02(+1.68%)
Nov 04, 2014
1.190
1.220
1.170
1.190
50,693
-0.01(-0.83%)
Nov 03, 2014
1.180
1.200
1.180
1.200
13,783
+0.01(+0.84%)
Oct 31, 2014
1.180
1.200
1.160
1.190
22,225
+0.00(+0.00%)
Oct 30, 2014
1.191
1.191
1.180
1.190
32,866
-0.01(-0.75%)
Oct 29, 2014
1.210
1.210
1.190
1.199
26,010
+0.01(+0.76%)
Oct 28, 2014
1.210
1.210
1.190
1.190
14,998
+0.00(+0.00%)
Oct 27, 2014
1.190
1.190
1.190
1.190
26,428
+0.00(+0.00%)
Oct 24, 2014
1.210
1.210
1.180
1.190
64,338
-0.01(-0.83%)
Oct 23, 2014
1.214
1.214
1.190
1.200
13,987
-0.02(-1.64%)
Oct 22, 2014
1.210
1.250
1.190
1.220
72,244
+0.01(+0.83%)
Oct 21, 2014
1.230
1.250
1.200
1.210
57,359
-0.02(-1.63%)
Oct 20, 2014
1.210
1.230
1.190
1.230
6,214
+0.02(+1.87%)
Oct 17, 2014
1.230
1.230
1.160
1.207
28,047
-0.02(-1.58%)
Oct 16, 2014
1.190
1.227
1.170
1.227
175,515
+0.02(+1.66%)
Oct 15, 2014
1.190
1.228
1.140
1.207
208,934
+0.02(+1.41%)
Oct 14, 2014
1.250
1.270
1.190
1.190
190,795
-0.04(-3.25%)
Oct 13, 2014
1.240
1.258
1.230
1.230
30,599
-0.01(-0.81%)
Oct 10, 2014
1.250
1.300
1.240
1.240
60,692
-0.05(-3.88%)
Oct 09, 2014
1.250
1.280
1.240
1.290
95,484
+0.03(+2.38%)
Oct 08, 2014
1.230
1.270
1.230
1.260
39,828
+0.03(+2.44%)
Oct 07, 2014
1.300
1.301
1.210
1.230
182,944
-0.07(-5.75%)
Oct 06, 2014
1.310
1.320
1.280
1.305
11,336
+0.01(+0.39%)
Oct 03, 2014
1.300
1.300
1.270
1.300
13,423
+0.01(+0.77%)
Oct 02, 2014
1.270
1.290
1.260
1.290
40,268
+0.03(+2.32%)
Oct 01, 2014
1.320
1.320
1.261
1.261
133,498
-0.06(-4.49%)
Sep 30, 2014
1.323
1.340
1.320
1.320
16,952
-0.02(-1.49%)
Sep 29, 2014
1.350
1.370
1.320
1.340
28,396
-0.02(-1.46%)
Sep 26, 2014
1.390
1.398
1.334
1.360
93,808
-0.03(-2.17%)
Sep 25, 2014
1.310
1.410
1.310
1.390
118,830
+0.03(+2.21%)
Sep 24, 2014
1.300
1.360
1.290
1.360
127,266
+0.06(+4.62%)
Sep 23, 2014
1.308
1.320
1.300
1.300
68,901
+0.00(+0.00%)
Sep 22, 2014
1.320
1.380
1.300
1.300
219,298
-0.02(-1.52%)
Sep 19, 2014
1.330
1.340
1.310
1.320
182,953
-0.01(-0.75%)
Sep 18, 2014
1.360
1.360
1.300
1.330
198,295
-0.01(-0.75%)
Sep 17, 2014
1.340
1.400
1.300
1.340
195,806
+0.00(+0.00%)
Sep 16, 2014
1.300
1.380
1.280
1.340
293,343
-0.03(-2.19%)
Sep 15, 2014
1.470
1.470
1.360
1.370
207,757
-0.08(-5.52%)
Sep 12, 2014
1.480
1.495
1.390
1.450
175,289
-0.03(-1.89%)
Sep 11, 2014
1.407
1.490
1.390
1.478
555,445
+0.08(+5.58%)
Sep 10, 2014
1.320
1.420
1.290
1.400
418,333
+0.11(+8.52%)
Sep 09, 2014
1.290
1.340
1.290
1.290
157,700
-0.03(-2.27%)
Sep 08, 2014
1.310
1.350
1.290
1.320
86,499
-0.00(-0.01%)
Sep 05, 2014
1.360
1.370
1.300
1.320
179,860
-0.05(-3.65%)
Sep 04, 2014
1.410
1.430
1.360
1.370
115,651
-0.02(-1.44%)
Sep 03, 2014
1.430
1.460
1.390
1.390
182,143
-0.04(-2.80%)
Sep 02, 2014
1.410
1.470
1.410
1.430
371,129
+0.04(+2.88%)
Aug 29, 2014
1.320
1.390
1.390
1.390
500,400
+0.08(+6.11%)
Aug 28, 2014
1.260
1.320
1.260
1.310
95,614
+0.03(+2.34%)
Aug 27, 2014
1.290
1.290
1.270
1.280
45,100
+0.01(+0.79%)
Aug 26, 2014
1.320
1.330
1.270
1.270
72,667
-0.05(-3.79%)
Aug 25, 2014
1.310
1.338
1.280
1.320
334,139
+0.08(+6.45%)
Aug 22, 2014
1.220
1.220
1.220
1.240
56,248
+0.01(+0.81%)
Aug 21, 2014
1.220
1.270
1.200
1.230
100,633
+0.02(+1.40%)
Aug 20, 2014
1.210
1.220
1.200
1.213
33,482
+0.00(+0.25%)
Aug 19, 2014
1.200
1.220
1.190
1.210
38,747
+0.02(+1.68%)
Aug 18, 2014
1.240
1.250
1.190
1.190
97,027
-0.03(-2.46%)
Aug 15, 2014
1.220
1.250
1.220
1.220
34,422
+0.01(+0.83%)
Aug 14, 2014
1.350
1.380
1.210
1.210
257,796
-0.10(-7.63%)
Aug 13, 2014
1.250
1.350
1.243
1.310
292,518
+0.08(+6.50%)
Aug 12, 2014
1.230
1.240
1.210
1.230
33,148
-0.00(-0.01%)
Aug 11, 2014
1.210
1.230
1.180
1.230
133,365
+0.03(+2.50%)
Aug 08, 2014
1.180
1.200
1.180
1.200
54,284
+0.04(+3.45%)
Aug 07, 2014
1.230
1.230
1.160
1.160
103,327
-0.04(-3.33%)
Aug 06, 2014
1.200
1.270
1.190
1.200
299,235
-0.02(-1.64%)
Aug 05, 2014
1.200
1.229
1.200
1.220
24,269
+0.02(+1.67%)
Aug 04, 2014
1.160
1.200
1.160
1.200
27,647
+0.02(+1.69%)
Aug 01, 2014
1.190
1.190
1.130
1.180
200,569
-0.02(-1.67%)
Jul 31, 2014
1.230
1.230
1.180
1.200
92,373
-0.03(-2.44%)
Jul 30, 2014
1.240
1.240
1.190
1.230
250,621
-0.01(-0.81%)
Jul 29, 2014
1.248
1.270
1.220
1.240
109,237
-0.01(-0.80%)
Jul 28, 2014
1.230
1.280
1.220
1.250
97,608
+0.02(+1.63%)
Jul 25, 2014
1.250
1.250
1.220
1.230
17,610
-0.01(-0.80%)
Jul 24, 2014
1.250
1.290
1.210
1.240
81,613
-0.00(-0.01%)
Jul 23, 2014
1.260
1.270
1.230
1.240
42,132
-0.02(-1.59%)
Jul 22, 2014
1.276
1.290
1.240
1.260
27,393
+0.03(+2.44%)
Jul 21, 2014
1.230
1.270
1.220
1.230
98,406
+0.01(+0.82%)
Jul 18, 2014
1.220
1.227
1.210
1.220
29,083
+0.00(+0.01%)
Jul 17, 2014
1.200
1.230
1.200
1.220
27,184
+0.02(+1.66%)
Jul 16, 2014
1.230
1.230
1.190
1.200
45,441
+0.00(+0.00%)
Jul 15, 2014
1.220
1.235
1.200
1.200
57,091
-0.01(-0.83%)
Jul 14, 2014
1.220
1.220
1.200
1.210
9,582
+0.00(+0.00%)
Jul 11, 2014
1.220
1.225
1.200
1.210
68,567
+0.01(+0.82%)
Jul 10, 2014
1.200
1.240
1.200
1.200
96,622
-0.01(-0.82%)
Jul 09, 2014
1.260
1.260
1.210
1.210
12,143
+0.00(+0.00%)
Jul 08, 2014
1.270
1.270
1.210
1.210
40,636
-0.02(-1.63%)
Jul 07, 2014
1.220
1.230
1.210
1.230
57,964
+0.01(+0.82%)
Jul 03, 2014
1.260
1.220
1.220
1.220
87,900
-0.04(-3.17%)
Jul 02, 2014
1.210
1.300
1.210
1.260
330,938
+0.03(+2.44%)
Jul 01, 2014
1.210
1.256
1.210
1.230
78,179
-0.01(-0.80%)
Jun 30, 2014
1.210
1.290
1.180
1.240
78,001
+0.02(+1.63%)
Jun 27, 2014
1.240
1.250
1.190
1.220
164,891
-0.02(-1.61%)
Jun 26, 2014
1.260
1.340
1.230
1.240
108,174
+0.03(+2.78%)
Jun 25, 2014
1.247
1.257
1.200
1.206
90,788
-0.01(-1.04%)
Jun 24, 2014
1.210
1.238
1.210
1.219
51,083
+0.01(+0.78%)
Jun 23, 2014
1.247
1.247
1.210
1.210
235,185
-0.04(-3.01%)
Jun 20, 2014
1.275
1.294
1.229
1.247
429,754
-0.02(-1.70%)
Jun 19, 2014
1.219
1.332
1.219
1.269
437,010
+0.05(+4.08%)
Jun 18, 2014
1.257
1.257
1.210
1.219
146,573
-0.01(-0.76%)
Jun 17, 2014
1.285
1.341
1.229
1.229
671,401
+0.07(+5.65%)
Jun 16, 2014
1.172
1.210
1.163
1.163
86,580
-0.02(-1.59%)
Jun 13, 2014
1.210
1.238
1.182
1.182
137,652
-0.01(-0.79%)
Jun 12, 2014
1.219
1.229
1.182
1.191
221,405
-0.02(-1.55%)
Jun 11, 2014
1.191
1.219
1.172
1.210
102,885
+0.01(+0.78%)
Jun 10, 2014
1.219
1.219
1.191
1.200
158,649
-0.06(-4.48%)
Jun 06, 2014
1.200
1.257
1.200
1.257
139,477
+0.07(+5.51%)
Jun 05, 2014
1.172
1.200
1.172
1.191
61,475
+0.00(+0.00%)
Jun 04, 2014
1.210
1.219
1.172
1.191
232,130
-0.03(-2.31%)
Jun 03, 2014
1.219
1.238
1.210
1.219
69,556
-0.01(-0.76%)
Jun 02, 2014
1.266
1.266
1.219
1.229
28,488
-0.02(-1.50%)
May 30, 2014
1.266
1.275
1.182
1.247
174,961
-0.05(-3.62%)
May 29, 2014
1.257
1.313
1.257
1.294
108,654
+0.04(+2.99%)
May 28, 2014
1.238
1.275
1.238
1.257
65,262
+0.00(+0.00%)
May 27, 2014
1.266
1.275
1.219
1.257
182,130
+0.01(+1.13%)
May 23, 2014
1.257
1.243
1.243
1.243
82,638
-0.00(-0.38%)
May 22, 2014
1.313
1.313
1.238
1.247
276,946
-0.07(-5.00%)
May 21, 2014
1.275
1.360
1.275
1.313
178,615
+0.00(+0.00%)
May 20, 2014
1.341
1.360
1.294
1.313
157,934
-0.02(-1.41%)
May 19, 2014
1.379
1.397
1.279
1.332
436,917
-0.05(-3.40%)
May 16, 2014
1.425
1.622
1.341
1.379
3,617,952
+0.25(+22.50%)
May 15, 2014
1.163
1.163
1.088
1.125
100,336
+0.00(+0.00%)
May 14, 2014
1.144
1.163
1.116
1.125
51,657
-0.05(-4.00%)
May 13, 2014
1.069
1.179
1.056
1.172
239,589
+0.08(+6.84%)
May 12, 2014
1.041
1.097
1.041
1.097
79,476
+0.05(+4.46%)
May 09, 2014
1.041
1.060
1.041
1.050
40,093
-0.01(-0.89%)
May 08, 2014
1.050
1.078
1.050
1.060
69,415
-0.01(-0.87%)
May 07, 2014
1.060
1.069
1.050
1.069
50,329
+0.01(+0.88%)
May 06, 2014
1.078
1.078
1.050
1.060
24,571
-0.01(-0.79%)
May 05, 2014
1.116
1.116
1.050
1.068
150,496
-0.05(-4.29%)
May 02, 2014
1.060
1.116
1.003
1.116
242,282
+0.08(+8.18%)
May 01, 2014
1.060
1.088
0.9847
1.032
387,563
-0.01(-0.90%)
Apr 30, 2014
1.069
1.097
1.041
1.041
241,688
-0.05(-4.31%)
Apr 29, 2014
1.060
1.107
1.050
1.088
207,025
+0.03(+2.66%)
Apr 28, 2014
1.032
1.088
1.032
1.060
120,079
+0.01(+0.89%)
Apr 25, 2014
1.050
1.088
1.041
1.050
95,785
-0.01(-1.32%)
Apr 24, 2014
1.116
1.116
1.050
1.064
160,089
-0.04(-3.81%)
Apr 23, 2014
1.107
1.125
1.097
1.107
147,958
-0.01(-0.84%)
Apr 22, 2014
1.097
1.125
1.097
1.116
64,818
+0.02(+1.71%)
Apr 21, 2014
1.125
1.125
1.097
1.097
57,838
-0.02(-1.68%)
Apr 17, 2014
1.097
1.116
1.116
1.116
35,081
+0.03(+2.59%)
Apr 16, 2014
1.088
1.116
1.088
1.088
61,272
+0.00(+0.00%)
Apr 15, 2014
1.107
1.154
1.078
1.088
85,592
-0.03(-2.52%)
Apr 14, 2014
1.097
1.116
1.079
1.116
182,356
+0.02(+1.71%)
Apr 11, 2014
1.069
1.116
1.060
1.097
217,650
+0.02(+1.74%)
Apr 10, 2014
1.107
1.200
1.060
1.078
522,799
-0.04(-3.36%)
Apr 09, 2014
1.088
1.182
1.078
1.116
416,408
+0.02(+1.71%)
Apr 08, 2014
1.257
1.257
1.050
1.097
1,046,857
-0.17(-13.33%)
Apr 07, 2014
1.388
1.388
1.088
1.266
1,140,346
-0.20(-13.46%)
Apr 04, 2014
1.529
1.529
1.463
1.463
158,888
-0.07(-4.29%)
Apr 03, 2014
1.547
1.557
1.519
1.529
213,359
-0.01(-0.61%)
Apr 02, 2014
1.538
1.576
1.501
1.538
343,315
+0.02(+1.23%)
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.