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
Fortuna Silver Mines
(TSX:
FVI
)
8.540
+0.040 (+0.47%)
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 (%)
Mar 31, 2020
3.230
3.530
3.220
3.240
839,057
+0.04(+1.25%)
Mar 30, 2020
3.400
3.520
3.090
3.200
945,261
-0.18(-5.33%)
Mar 27, 2020
3.620
3.790
3.380
3.380
1,022,182
-0.40(-10.58%)
Mar 26, 2020
4.020
4.180
3.610
3.780
909,543
-0.14(-3.57%)
Mar 25, 2020
4.010
4.310
3.860
3.920
1,358,813
-0.19(-4.62%)
Mar 24, 2020
3.990
4.310
3.680
4.110
1,476,360
+0.74(+21.96%)
Mar 23, 2020
3.510
3.550
3.130
3.370
1,016,979
+0.11(+3.37%)
Mar 20, 2020
3.790
3.800
3.240
3.260
1,110,258
-0.40(-10.93%)
Mar 19, 2020
3.290
3.920
2.930
3.660
1,625,292
+0.46(+14.38%)
Mar 18, 2020
3.110
3.470
2.980
3.200
1,758,856
+0.01(+0.31%)
Mar 17, 2020
2.860
3.650
2.860
3.190
2,727,638
+0.31(+10.76%)
Mar 16, 2020
2.230
3.360
2.050
2.880
2,463,626
+0.31(+12.06%)
Mar 13, 2020
3.100
3.100
2.490
2.570
1,739,514
-0.27(-9.51%)
Mar 12, 2020
2.860
3.400
2.650
2.840
1,523,557
-0.80(-21.98%)
Mar 11, 2020
4.060
4.080
3.600
3.640
736,953
-0.47(-11.44%)
Mar 10, 2020
4.130
4.190
3.870
4.110
662,186
+0.02(+0.49%)
Mar 09, 2020
4.000
4.370
3.950
4.090
731,558
-0.35(-7.88%)
Mar 06, 2020
4.590
4.590
4.250
4.440
528,904
-0.11(-2.42%)
Mar 05, 2020
4.400
4.550
4.300
4.550
381,533
+0.20(+4.60%)
Mar 04, 2020
4.440
4.480
4.180
4.350
415,115
+0.01(+0.23%)
Mar 03, 2020
4.190
4.580
4.090
4.340
1,156,359
+0.26(+6.37%)
Mar 02, 2020
4.150
4.150
3.950
4.080
528,599
+0.15(+3.82%)
Feb 28, 2020
4.030
4.150
3.770
3.930
1,310,798
-0.69(-14.94%)
Feb 27, 2020
4.990
4.990
4.610
4.620
365,140
-0.28(-5.71%)
Feb 26, 2020
4.980
5.030
4.820
4.900
429,520
-0.09(-1.80%)
Feb 25, 2020
5.350
5.350
4.970
4.990
540,985
-0.29(-5.49%)
Feb 24, 2020
5.510
5.510
5.190
5.280
588,256
+0.07(+1.34%)
Feb 21, 2020
5.060
5.230
5.010
5.210
524,062
+0.26(+5.25%)
Feb 20, 2020
4.990
5.030
4.830
4.950
377,384
-0.04(-0.80%)
Feb 19, 2020
4.930
5.040
4.850
4.990
394,956
+0.10(+2.04%)
Feb 18, 2020
4.710
4.890
4.660
4.890
296,441
+0.25(+5.39%)
Feb 14, 2020
4.640
4.640
4.640
0
-0.21(-4.33%)
Feb 13, 2020
4.990
4.990
4.800
4.850
411,217
-0.11(-2.22%)
Feb 12, 2020
4.950
4.980
4.940
4.960
621,561
-0.01(-0.20%)
Feb 11, 2020
4.980
5.020
4.950
4.970
259,109
-0.02(-0.40%)
Feb 10, 2020
5.030
5.030
4.800
4.990
445,307
+0.01(+0.20%)
Feb 07, 2020
5.060
5.110
4.980
4.980
272,953
-0.09(-1.78%)
Feb 06, 2020
5.110
5.130
5.010
5.070
221,488
+0.01(+0.20%)
Feb 05, 2020
5.030
5.140
5.010
5.060
402,853
+0.02(+0.40%)
Feb 04, 2020
4.980
5.070
4.940
5.040
589,433
+0.00(+0.00%)
Feb 03, 2020
5.130
5.130
4.980
5.040
310,774
-0.15(-2.89%)
Jan 31, 2020
5.040
5.300
5.040
5.190
496,170
+0.17(+3.39%)
Jan 30, 2020
5.200
5.200
5.010
5.020
570,384
-0.12(-2.33%)
Jan 29, 2020
5.020
5.140
4.980
5.140
751,272
-0.02(-0.39%)
Jan 28, 2020
5.230
5.240
5.070
5.160
400,097
-0.12(-2.27%)
Jan 27, 2020
5.510
5.580
5.230
5.280
496,214
-0.10(-1.86%)
Jan 24, 2020
5.160
5.390
5.130
5.380
397,481
+0.25(+4.87%)
Jan 23, 2020
5.230
5.300
5.120
5.130
287,522
-0.16(-3.02%)
Jan 22, 2020
5.220
5.310
5.200
5.290
542,904
+0.07(+1.34%)
Jan 21, 2020
5.030
5.240
5.000
5.220
561,160
+0.10(+1.95%)
Jan 20, 2020
5.050
5.150
5.050
5.120
93,930
+0.07(+1.39%)
Jan 17, 2020
5.130
5.140
5.040
5.050
314,869
-0.05(-0.98%)
Jan 16, 2020
5.100
5.120
5.020
5.100
354,376
+0.04(+0.79%)
Jan 15, 2020
4.950
5.070
4.860
5.060
510,205
+0.17(+3.48%)
Jan 14, 2020
4.770
4.910
4.760
4.890
321,858
+0.10(+2.09%)
Jan 13, 2020
4.970
4.980
4.780
4.790
354,913
-0.18(-3.62%)
Jan 10, 2020
4.890
5.030
4.840
4.970
220,001
+0.09(+1.84%)
Jan 09, 2020
4.870
4.970
4.760
4.880
504,680
-0.07(-1.41%)
Jan 08, 2020
5.330
5.330
4.900
4.950
758,172
-0.42(-7.82%)
Jan 07, 2020
5.310
5.420
5.220
5.370
421,471
+0.07(+1.32%)
Jan 06, 2020
5.400
5.480
5.250
5.300
697,571
+0.06(+1.15%)
Jan 03, 2020
5.380
5.450
5.220
5.240
434,901
-0.01(-0.19%)
Jan 02, 2020
5.360
5.410
5.220
5.250
349,971
-0.04(-0.76%)
Dec 31, 2019
5.290
5.290
5.290
0
-0.04(-0.75%)
Dec 30, 2019
5.230
5.470
5.200
5.330
534,818
+0.15(+2.90%)
Dec 27, 2019
5.250
5.320
5.160
5.180
466,283
+0.00(+0.00%)
Dec 24, 2019
5.180
5.180
5.180
0
+0.36(+7.47%)
Dec 23, 2019
4.470
4.850
4.470
4.820
477,651
+0.38(+8.56%)
Dec 20, 2019
4.510
4.570
4.420
4.440
351,444
-0.04(-0.89%)
Dec 19, 2019
4.590
4.590
4.460
4.480
279,524
-0.08(-1.75%)
Dec 18, 2019
4.540
4.600
4.500
4.560
277,468
-0.01(-0.22%)
Dec 17, 2019
4.670
4.700
4.560
4.570
348,759
-0.10(-2.14%)
Dec 16, 2019
4.790
4.840
4.660
4.670
472,917
-0.11(-2.30%)
Dec 13, 2019
4.540
4.830
4.540
4.780
908,975
+0.22(+4.82%)
Dec 12, 2019
4.640
4.720
4.480
4.560
1,184,124
+0.02(+0.44%)
Dec 11, 2019
4.400
4.590
4.380
4.540
604,741
+0.18(+4.13%)
Dec 10, 2019
4.290
4.400
4.290
4.360
275,127
+0.11(+2.59%)
Dec 09, 2019
4.280
4.340
4.230
4.250
246,771
+0.02(+0.47%)
Dec 06, 2019
4.410
4.430
4.230
4.230
442,406
-0.24(-5.37%)
Dec 05, 2019
4.460
4.530
4.440
4.470
399,712
-0.02(-0.45%)
Dec 04, 2019
4.590
4.590
4.390
4.490
386,855
-0.11(-2.39%)
Dec 03, 2019
4.520
4.690
4.500
4.600
539,812
+0.20(+4.55%)
Dec 02, 2019
4.370
4.470
4.340
4.400
378,654
+0.04(+0.92%)
Nov 29, 2019
4.180
4.390
4.160
4.360
292,681
+0.18(+4.31%)
Nov 28, 2019
4.110
4.210
4.110
4.180
111,109
+0.06(+1.46%)
Nov 27, 2019
4.150
4.190
4.080
4.120
177,132
-0.07(-1.67%)
Nov 26, 2019
4.020
4.200
4.020
4.190
373,583
+0.18(+4.49%)
Nov 25, 2019
4.000
4.120
4.000
4.010
200,104
-0.01(-0.25%)
Nov 22, 2019
4.050
4.080
4.010
4.020
220,004
+0.00(+0.00%)
Nov 21, 2019
4.190
4.200
4.010
4.020
362,780
-0.18(-4.29%)
Nov 20, 2019
4.200
4.280
4.170
4.200
381,815
+0.00(+0.00%)
Nov 19, 2019
4.120
4.280
4.070
4.200
574,208
+0.07(+1.69%)
Nov 18, 2019
4.010
4.220
4.000
4.130
463,240
+0.12(+2.99%)
Nov 15, 2019
4.020
4.050
3.790
4.010
939,223
-0.24(-5.65%)
Nov 14, 2019
4.210
4.290
4.190
4.250
454,558
+0.08(+1.92%)
Nov 13, 2019
4.210
4.280
4.140
4.170
273,211
+0.00(+0.00%)
Nov 12, 2019
4.100
4.180
3.980
4.170
492,861
+0.13(+3.22%)
Nov 11, 2019
4.050
4.090
3.980
4.040
321,934
-0.02(-0.49%)
Nov 08, 2019
4.020
4.120
3.990
4.060
205,646
-0.05(-1.22%)
Nov 07, 2019
4.020
4.150
3.920
4.110
848,142
+0.05(+1.23%)
Nov 06, 2019
3.960
4.100
3.930
4.060
378,793
+0.12(+3.05%)
Nov 05, 2019
4.130
4.150
3.910
3.940
547,424
-0.27(-6.41%)
Nov 04, 2019
4.250
4.290
4.170
4.210
302,352
-0.03(-0.71%)
Nov 01, 2019
4.190
4.280
4.150
4.240
405,609
+0.04(+0.95%)
Oct 31, 2019
4.110
4.210
4.040
4.200
666,921
+0.15(+3.70%)
Oct 30, 2019
4.060
4.070
3.920
4.050
514,645
+0.00(+0.00%)
Oct 29, 2019
3.970
4.080
3.950
4.050
300,345
+0.02(+0.50%)
Oct 28, 2019
4.150
4.150
3.950
4.030
445,708
-0.13(-3.12%)
Oct 25, 2019
4.320
4.340
4.110
4.160
428,140
+0.00(+0.00%)
Oct 24, 2019
4.070
4.160
4.030
4.160
376,300
+0.12(+2.97%)
Oct 23, 2019
4.000
4.050
3.950
4.040
387,513
+0.08(+2.02%)
Oct 22, 2019
3.960
3.980
3.840
3.960
205,817
-0.01(-0.25%)
Oct 21, 2019
4.170
4.170
3.940
3.970
334,058
-0.15(-3.64%)
Oct 18, 2019
4.100
4.190
4.080
4.120
195,540
-0.01(-0.24%)
Oct 17, 2019
4.050
4.190
4.010
4.130
347,120
+0.07(+1.72%)
Oct 16, 2019
3.990
4.070
3.990
4.060
329,203
+0.07(+1.75%)
Oct 15, 2019
4.080
4.140
3.970
3.990
646,412
-0.07(-1.72%)
Oct 11, 2019
4.060
4.060
4.060
0
-0.17(-4.02%)
Oct 10, 2019
4.250
4.260
4.130
4.230
261,368
-0.02(-0.47%)
Oct 09, 2019
4.410
4.430
4.210
4.250
305,163
-0.13(-2.97%)
Oct 08, 2019
4.320
4.400
4.280
4.380
386,078
+0.15(+3.55%)
Oct 07, 2019
4.260
4.300
4.190
4.230
219,350
-0.08(-1.86%)
Oct 04, 2019
4.230
4.330
4.170
4.310
348,596
+0.07(+1.65%)
Oct 03, 2019
4.150
4.300
4.110
4.240
482,641
+0.09(+2.17%)
Oct 02, 2019
4.170
4.230
4.070
4.150
571,450
+0.05(+1.22%)
Oct 01, 2019
4.150
4.240
4.050
4.100
537,523
+0.00(+0.00%)
Sep 30, 2019
4.230
4.250
3.990
4.100
606,656
-0.21(-4.87%)
Sep 27, 2019
4.300
4.420
4.220
4.310
568,742
-0.08(-1.82%)
Sep 26, 2019
4.600
4.660
4.380
4.390
660,302
-0.22(-4.77%)
Sep 25, 2019
4.850
4.870
4.540
4.610
486,352
-0.26(-5.34%)
Sep 24, 2019
4.810
4.910
4.640
4.870
676,619
+0.02(+0.41%)
Sep 23, 2019
4.740
4.900
4.730
4.850
700,850
+0.22(+4.75%)
Sep 20, 2019
4.580
4.660
4.540
4.630
591,916
+0.06(+1.31%)
Sep 19, 2019
4.570
4.620
4.510
4.570
549,677
+0.06(+1.33%)
Sep 18, 2019
4.700
4.700
4.420
4.510
560,131
-0.18(-3.84%)
Sep 17, 2019
4.570
4.730
4.550
4.690
506,883
+0.15(+3.30%)
Sep 16, 2019
4.730
4.750
4.490
4.540
721,781
+0.02(+0.44%)
Sep 13, 2019
4.670
4.730
4.510
4.520
660,024
-0.07(-1.53%)
Sep 12, 2019
4.800
4.850
4.580
4.590
727,944
-0.05(-1.08%)
Sep 11, 2019
4.900
4.900
4.540
4.640
1,194,859
-0.22(-4.53%)
Sep 10, 2019
4.790
4.950
4.760
4.860
589,537
+0.09(+1.89%)
Sep 09, 2019
4.910
4.930
4.640
4.770
864,157
-0.10(-2.05%)
Sep 06, 2019
5.040
5.120
4.860
4.870
896,360
-0.16(-3.18%)
Sep 05, 2019
5.440
5.440
4.990
5.030
1,659,777
-0.59(-10.50%)
Sep 04, 2019
5.800
5.820
5.510
5.620
811,330
-0.15(-2.60%)
Sep 03, 2019
5.650
5.850
5.610
5.770
1,065,533
+0.27(+4.91%)
Aug 30, 2019
5.500
5.500
5.500
0
+0.06(+1.10%)
Aug 29, 2019
5.700
5.760
5.360
5.440
713,191
-0.24(-4.23%)
Aug 28, 2019
5.720
5.810
5.540
5.680
515,979
+0.07(+1.25%)
Aug 27, 2019
5.360
5.740
5.260
5.610
812,268
+0.35(+6.65%)
Aug 26, 2019
5.370
5.440
5.200
5.260
914,114
+0.04(+0.77%)
Aug 23, 2019
5.040
5.300
4.980
5.220
769,116
+0.24(+4.82%)
Aug 22, 2019
4.940
5.100
4.880
4.980
339,066
+0.02(+0.40%)
Aug 21, 2019
5.070
5.110
4.940
4.960
456,950
-0.11(-2.17%)
Aug 20, 2019
4.880
5.160
4.870
5.070
875,712
+0.24(+4.97%)
Aug 19, 2019
4.760
4.930
4.640
4.830
670,128
-0.05(-1.02%)
Aug 16, 2019
5.060
5.080
4.840
4.880
473,268
-0.23(-4.50%)
Aug 15, 2019
4.990
5.150
4.960
5.110
480,820
+0.08(+1.59%)
Aug 14, 2019
5.250
5.310
5.010
5.030
900,360
-0.17(-3.27%)
Aug 13, 2019
5.500
5.540
5.010
5.200
1,346,688
-0.17(-3.17%)
Aug 12, 2019
5.630
5.630
5.270
5.370
1,257,506
-0.31(-5.46%)
Aug 09, 2019
5.790
5.860
5.570
5.680
1,281,157
-0.02(-0.35%)
Aug 08, 2019
5.690
5.840
5.500
5.700
887,515
-0.01(-0.18%)
Aug 07, 2019
6.000
6.120
5.690
5.710
1,759,678
+0.13(+2.33%)
Aug 06, 2019
5.520
5.620
5.320
5.580
1,362,062
+0.36(+6.90%)
Aug 02, 2019
5.220
5.220
5.220
0
-0.11(-2.06%)
Aug 01, 2019
4.810
5.410
4.790
5.330
970,375
+0.36(+7.24%)
Jul 31, 2019
5.210
5.340
4.870
4.970
1,024,087
-0.25(-4.79%)
Jul 30, 2019
5.110
5.280
5.100
5.220
670,518
+0.04(+0.77%)
Jul 29, 2019
5.180
5.200
5.020
5.180
468,268
+0.04(+0.78%)
Jul 26, 2019
5.180
5.240
5.070
5.140
773,041
-0.01(-0.19%)
Jul 25, 2019
5.260
5.560
5.070
5.150
1,191,994
-0.13(-2.46%)
Jul 24, 2019
5.130
5.280
5.100
5.280
963,004
+0.25(+4.97%)
Jul 23, 2019
5.150
5.300
4.940
5.030
1,181,220
-0.07(-1.37%)
Jul 22, 2019
4.940
5.280
4.940
5.100
1,551,170
+0.20(+4.08%)
Jul 19, 2019
4.910
5.050
4.730
4.900
1,753,582
+0.00(+0.00%)
Jul 18, 2019
4.900
4.940
4.620
4.900
1,905,003
+0.17(+3.59%)
Jul 17, 2019
4.200
4.740
4.200
4.730
1,914,971
+0.56(+13.43%)
Jul 16, 2019
3.630
4.220
3.630
4.170
1,487,545
+0.54(+14.88%)
Jul 15, 2019
3.660
3.700
3.500
3.630
695,837
+0.00(+0.00%)
Jul 12, 2019
3.670
3.720
3.540
3.630
807,701
+0.01(+0.28%)
Jul 11, 2019
3.780
3.780
3.610
3.620
478,860
-0.15(-3.98%)
Jul 10, 2019
3.770
3.840
3.720
3.770
506,348
+0.07(+1.89%)
Jul 09, 2019
3.690
3.720
3.630
3.700
324,766
-0.01(-0.27%)
Jul 08, 2019
3.790
3.790
3.670
3.710
326,579
-0.01(-0.27%)
Jul 05, 2019
3.700
3.750
3.640
3.720
549,057
-0.06(-1.59%)
Jul 04, 2019
3.770
3.790
3.740
3.780
155,413
+0.00(+0.00%)
Jul 03, 2019
3.850
3.870
3.750
3.780
433,939
-0.05(-1.31%)
Jul 02, 2019
3.720
3.840
3.670
3.830
833,892
+0.10(+2.68%)
Jun 28, 2019
3.730
3.730
3.730
0
-0.04(-1.06%)
Jun 27, 2019
3.840
3.870
3.770
3.770
797,837
-0.12(-3.08%)
Jun 26, 2019
3.800
3.920
3.790
3.890
1,182,117
+0.03(+0.78%)
Jun 25, 2019
3.970
4.020
3.830
3.860
1,672,771
-0.07(-1.78%)
Jun 24, 2019
3.880
4.010
3.810
3.930
1,247,679
+0.06(+1.55%)
Jun 21, 2019
3.870
3.900
3.700
3.870
13,931,141
+0.03(+0.78%)
Jun 20, 2019
3.740
3.980
3.700
3.840
5,366,721
+0.26(+7.26%)
Jun 19, 2019
3.500
3.600
3.430
3.580
1,129,042
+0.08(+2.29%)
Jun 18, 2019
3.440
3.590
3.430
3.500
1,358,886
+0.13(+3.86%)
Jun 17, 2019
3.340
3.390
3.220
3.370
1,576,107
+0.02(+0.60%)
Jun 14, 2019
3.440
3.500
3.290
3.350
1,323,262
-0.01(-0.30%)
Jun 13, 2019
3.310
3.420
3.290
3.360
866,054
+0.07(+2.13%)
Jun 12, 2019
3.280
3.310
3.270
3.290
601,357
+0.07(+2.17%)
Jun 11, 2019
3.250
3.310
3.220
3.220
733,181
-0.03(-0.92%)
Jun 10, 2019
3.350
3.360
3.240
3.250
870,028
-0.17(-4.97%)
Jun 07, 2019
3.510
3.520
3.420
3.420
739,179
-0.06(-1.72%)
Jun 06, 2019
3.510
3.550
3.450
3.480
593,812
-0.01(-0.29%)
Jun 05, 2019
3.660
3.750
3.430
3.490
787,421
-0.12(-3.32%)
Jun 04, 2019
3.590
3.660
3.510
3.610
981,146
-0.01(-0.28%)
Jun 03, 2019
3.570
3.650
3.470
3.620
685,058
+0.13(+3.72%)
May 31, 2019
3.310
3.490
3.280
3.490
949,916
+0.22(+6.73%)
May 30, 2019
3.250
3.310
3.220
3.270
399,928
+0.02(+0.62%)
May 29, 2019
3.310
3.310
3.230
3.250
376,361
-0.05(-1.52%)
May 28, 2019
3.360
3.360
3.270
3.300
280,644
-0.05(-1.49%)
May 27, 2019
3.380
3.380
3.320
3.350
68,691
-0.02(-0.59%)
May 24, 2019
3.350
3.400
3.320
3.370
219,600
+0.02(+0.60%)
May 23, 2019
3.400
3.490
3.320
3.350
514,310
-0.01(-0.30%)
May 22, 2019
3.450
3.450
3.320
3.360
346,272
-0.09(-2.61%)
May 21, 2019
3.510
3.530
3.410
3.450
575,308
-0.11(-3.09%)
May 17, 2019
3.560
3.560
3.560
0
+0.06(+1.71%)
May 16, 2019
3.540
3.560
3.410
3.500
502,988
+0.00(+0.00%)
May 15, 2019
3.860
3.900
3.500
3.500
555,661
-0.35(-9.09%)
May 14, 2019
3.940
3.980
3.820
3.850
144,063
-0.10(-2.53%)
May 13, 2019
3.900
3.950
3.870
3.950
320,579
+0.12(+3.13%)
May 10, 2019
3.900
3.920
3.790
3.830
305,363
-0.02(-0.52%)
May 09, 2019
3.950
4.000
3.840
3.850
520,493
-0.08(-2.04%)
May 08, 2019
4.110
4.110
3.910
3.930
198,924
-0.16(-3.91%)
May 07, 2019
4.090
4.110
4.030
4.090
159,500
+0.01(+0.25%)
May 06, 2019
4.050
4.100
4.020
4.080
119,147
+0.03(+0.74%)
May 03, 2019
4.020
4.160
4.000
4.050
226,781
+0.07(+1.76%)
May 02, 2019
4.000
4.040
3.920
3.980
225,602
-0.05(-1.24%)
May 01, 2019
4.090
4.160
4.020
4.030
297,652
-0.07(-1.71%)
Apr 30, 2019
4.100
4.160
4.060
4.100
224,286
+0.00(+0.00%)
Apr 29, 2019
4.250
4.250
4.080
4.100
190,254
-0.15(-3.53%)
Apr 26, 2019
4.220
4.300
4.200
4.250
221,305
+0.04(+0.95%)
Apr 25, 2019
4.200
4.270
4.180
4.210
256,400
+0.02(+0.48%)
Apr 24, 2019
4.130
4.240
4.110
4.190
267,221
+0.06(+1.45%)
Apr 23, 2019
4.040
4.180
4.040
4.130
201,058
+0.07(+1.72%)
Apr 22, 2019
4.090
4.140
4.040
4.060
201,867
-0.02(-0.49%)
Apr 18, 2019
4.080
4.080
4.080
0
-0.14(-3.32%)
Apr 17, 2019
4.310
4.360
4.200
4.220
320,173
-0.07(-1.63%)
Apr 16, 2019
4.380
4.450
4.280
4.290
420,316
-0.14(-3.16%)
Apr 15, 2019
4.450
4.550
4.390
4.430
268,278
-0.06(-1.34%)
Apr 12, 2019
4.560
4.600
4.480
4.490
283,642
-0.05(-1.10%)
Apr 11, 2019
4.590
4.620
4.520
4.540
197,180
-0.09(-1.94%)
Apr 10, 2019
4.660
4.730
4.610
4.630
207,353
-0.04(-0.86%)
Apr 09, 2019
4.650
4.690
4.610
4.670
139,195
+0.04(+0.86%)
Apr 08, 2019
4.570
4.680
4.520
4.630
196,823
+0.12(+2.66%)
Apr 05, 2019
4.590
4.590
4.470
4.510
409,737
-0.07(-1.53%)
Apr 04, 2019
4.250
4.600
4.240
4.580
463,490
+0.30(+7.01%)
Apr 03, 2019
4.280
4.340
4.200
4.280
776,811
+0.04(+0.94%)
Apr 02, 2019
4.350
4.350
4.230
4.240
762,208
-0.10(-2.30%)
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.