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, 2020
1.000
1.130
1.000
1.048
54,996
+0.05(+4.78%)
Mar 30, 2020
1.100
1.100
1.000
1.000
18,833
-0.05(-5.21%)
Mar 27, 2020
1.030
1.070
1.000
1.055
28,700
-0.07(-5.80%)
Mar 26, 2020
1.080
1.190
1.030
1.120
183,607
+0.07(+7.12%)
Mar 25, 2020
1.010
1.080
1.010
1.046
41,076
+0.04(+3.52%)
Mar 24, 2020
1.010
1.060
0.9900
1.010
86,265
+0.00(+0.43%)
Mar 23, 2020
1.000
1.010
0.9900
1.006
43,736
-0.00(-0.43%)
Mar 20, 2020
1.040
1.050
0.9973
1.010
32,800
-0.01(-0.98%)
Mar 19, 2020
1.020
1.020
0.8416
1.020
33,115
+0.01(+1.20%)
Mar 18, 2020
1.050
1.080
1.000
1.008
31,683
-0.09(-8.37%)
Mar 17, 2020
1.030
1.100
1.010
1.100
17,006
+0.05(+4.76%)
Mar 16, 2020
1.120
1.120
1.000
1.050
27,048
+0.02(+1.74%)
Mar 13, 2020
1.010
1.130
1.010
1.032
33,900
-0.01(-0.77%)
Mar 12, 2020
1.240
1.240
1.000
1.040
133,613
-0.19(-15.45%)
Mar 11, 2020
1.380
1.380
1.230
1.230
51,423
-0.14(-10.22%)
Mar 10, 2020
1.380
1.393
1.290
1.370
12,900
+0.07(+5.38%)
Mar 09, 2020
1.450
1.450
1.250
1.300
102,460
-0.15(-10.34%)
Mar 06, 2020
1.440
1.460
1.373
1.450
38,800
+0.04(+2.84%)
Mar 05, 2020
1.400
1.515
1.370
1.410
82,740
+0.02(+1.44%)
Mar 04, 2020
1.390
1.420
1.350
1.390
46,917
+0.00(+0.00%)
Mar 03, 2020
1.370
1.390
1.311
1.390
39,953
+0.01(+0.72%)
Mar 02, 2020
1.340
1.390
1.300
1.380
63,687
+0.03(+2.22%)
Feb 28, 2020
1.350
1.359
1.290
1.350
95,800
+0.01(+0.75%)
Feb 27, 2020
1.120
1.390
1.120
1.340
118,708
+0.15(+12.61%)
Feb 26, 2020
1.270
1.270
1.180
1.190
33,618
-0.07(-5.56%)
Feb 25, 2020
1.280
1.330
1.220
1.260
12,802
-0.02(-1.56%)
Feb 24, 2020
1.220
1.350
1.220
1.280
15,664
+0.02(+1.58%)
Feb 21, 2020
1.340
1.370
1.260
1.260
41,900
-0.07(-5.26%)
Feb 20, 2020
1.233
1.330
1.230
1.330
47,496
+0.06(+4.72%)
Feb 19, 2020
1.210
1.280
1.200
1.270
35,488
+0.06(+4.95%)
Feb 18, 2020
1.200
1.280
1.180
1.210
26,937
+0.02(+1.69%)
Feb 14, 2020
1.280
1.280
1.160
1.190
82,600
-0.10(-7.75%)
Feb 13, 2020
1.290
1.290
1.160
1.290
43,988
-0.04(-3.01%)
Feb 12, 2020
1.310
1.340
1.290
1.330
17,615
+0.02(+1.52%)
Feb 11, 2020
1.380
1.380
1.310
1.310
13,655
-0.07(-5.07%)
Feb 10, 2020
1.290
1.380
1.290
1.380
4,358
+0.05(+3.76%)
Feb 07, 2020
1.380
1.380
1.290
1.330
41,000
-0.05(-3.62%)
Feb 06, 2020
1.340
1.430
1.280
1.380
114,305
+0.08(+6.15%)
Feb 05, 2020
1.310
1.335
1.300
1.300
10,780
+0.05(+4.00%)
Feb 04, 2020
1.290
1.304
1.250
1.250
22,959
+0.00(+0.33%)
Feb 03, 2020
1.240
1.289
1.190
1.246
11,022
-0.01(-1.12%)
Jan 31, 2020
1.300
1.370
1.200
1.260
33,200
-0.05(-3.82%)
Jan 30, 2020
1.380
1.405
1.260
1.310
65,622
-0.09(-6.43%)
Jan 29, 2020
1.440
1.450
1.400
1.400
26,131
-0.06(-3.78%)
Jan 28, 2020
1.470
1.470
1.380
1.455
58,716
-0.03(-2.35%)
Jan 27, 2020
1.450
1.500
1.423
1.490
24,191
-0.01(-0.67%)
Jan 24, 2020
1.460
1.510
1.440
1.500
48,500
+0.03(+2.39%)
Jan 23, 2020
1.450
1.510
1.420
1.465
61,052
+0.02(+1.03%)
Jan 22, 2020
1.530
1.550
1.450
1.450
98,935
+0.02(+1.40%)
Jan 21, 2020
1.710
1.710
1.410
1.430
197,005
-0.31(-17.61%)
Jan 17, 2020
1.990
1.990
1.530
1.736
235,700
-0.08(-4.64%)
Jan 16, 2020
2.080
2.080
1.750
1.820
242,965
-0.27(-12.92%)
Jan 15, 2020
2.390
2.650
1.890
2.090
558,943
+0.16(+8.29%)
Jan 14, 2020
1.570
1.980
1.530
1.930
102,279
+0.36(+23.24%)
Jan 13, 2020
1.550
1.660
1.528
1.566
35,128
+0.07(+4.41%)
Jan 10, 2020
1.470
1.500
1.460
1.500
23,600
-0.01(-0.66%)
Jan 09, 2020
1.530
1.530
1.450
1.510
13,976
-0.02(-1.31%)
Jan 08, 2020
1.520
1.583
1.520
1.530
8,068
+0.02(+1.32%)
Jan 07, 2020
1.600
1.600
1.510
1.510
16,591
-0.04(-2.58%)
Jan 06, 2020
1.569
1.570
1.547
1.550
10,492
+0.02(+1.49%)
Jan 03, 2020
1.590
1.590
1.525
1.527
11,900
-0.03(-2.04%)
Jan 02, 2020
1.550
1.600
1.510
1.559
29,913
+0.05(+3.25%)
Dec 31, 2019
1.490
1.570
1.480
1.510
17,800
+0.02(+1.34%)
Dec 30, 2019
1.500
1.515
1.437
1.490
18,356
+0.04(+2.76%)
Dec 27, 2019
1.540
1.540
1.430
1.450
43,300
-0.09(-5.84%)
Dec 26, 2019
1.500
1.580
1.490
1.540
17,335
+0.07(+4.76%)
Dec 24, 2019
1.500
1.575
1.450
1.470
33,500
-0.04(-2.65%)
Dec 23, 2019
1.560
1.560
1.500
1.510
32,589
-0.12(-7.36%)
Dec 20, 2019
1.500
1.645
1.500
1.630
15,200
+0.16(+10.88%)
Dec 19, 2019
1.690
1.693
1.460
1.470
64,527
-0.22(-13.02%)
Dec 18, 2019
1.790
1.790
1.508
1.690
35,905
-0.15(-8.15%)
Dec 17, 2019
1.790
1.900
1.790
1.840
10,071
+0.05(+2.79%)
Dec 16, 2019
1.840
1.840
1.740
1.790
20,295
-0.13(-6.77%)
Dec 13, 2019
1.970
2.050
1.920
1.920
17,300
-0.06(-3.03%)
Dec 12, 2019
2.010
2.060
1.950
1.980
12,678
-0.01(-0.50%)
Dec 11, 2019
2.024
2.024
1.910
1.990
14,976
-0.01(-0.50%)
Dec 10, 2019
1.894
2.010
1.894
2.000
8,205
+0.07(+3.86%)
Dec 09, 2019
1.800
2.055
1.800
1.926
27,219
+0.12(+6.39%)
Dec 06, 2019
1.940
1.960
1.810
1.810
21,400
-0.19(-9.50%)
Dec 05, 2019
1.800
2.120
1.720
2.000
45,639
+0.22(+12.40%)
Dec 04, 2019
1.730
1.780
1.720
1.779
27,597
+0.06(+3.45%)
Dec 03, 2019
1.648
1.730
1.648
1.720
25,369
+0.12(+7.50%)
Dec 02, 2019
1.550
1.705
1.550
1.600
32,878
+0.02(+1.39%)
Nov 29, 2019
1.550
1.650
1.550
1.578
9,800
+0.03(+1.81%)
Nov 27, 2019
1.550
1.567
1.550
1.550
10,100
-0.01(-0.91%)
Nov 26, 2019
1.710
1.710
1.550
1.564
13,628
-0.14(-7.98%)
Nov 25, 2019
1.460
1.710
1.450
1.700
93,998
+0.26(+18.06%)
Nov 22, 2019
1.340
1.440
1.280
1.440
31,200
+0.13(+9.92%)
Nov 21, 2019
1.360
1.400
1.300
1.310
5,873
+0.01(+0.77%)
Nov 20, 2019
1.380
1.380
1.114
1.300
34,541
-0.07(-5.11%)
Nov 19, 2019
1.310
1.470
1.310
1.370
40,633
+0.04(+3.00%)
Nov 18, 2019
1.420
1.444
1.265
1.330
40,986
-0.15(-10.13%)
Nov 15, 2019
1.556
1.565
1.410
1.480
91,600
-0.04(-2.95%)
Nov 14, 2019
1.320
1.630
1.266
1.525
31,933
+0.15(+10.51%)
Nov 13, 2019
1.490
1.554
1.223
1.380
84,611
-0.16(-10.39%)
Nov 12, 2019
1.890
1.890
1.540
1.540
84,603
-0.28(-15.38%)
Nov 11, 2019
1.950
1.950
1.800
1.820
14,315
-0.17(-8.54%)
Nov 08, 2019
2.205
2.232
1.790
1.990
206,400
-0.14(-6.57%)
Nov 07, 2019
1.970
2.160
1.970
2.130
44,150
+0.16(+8.40%)
Nov 06, 2019
1.990
2.167
1.960
1.965
29,311
-0.02(-1.26%)
Nov 05, 2019
2.410
2.410
1.942
1.990
82,355
-0.43(-17.77%)
Nov 04, 2019
2.440
2.500
2.400
2.420
10,902
-0.05(-2.02%)
Nov 01, 2019
2.636
2.636
2.400
2.470
19,700
-0.20(-7.50%)
Oct 31, 2019
2.890
2.905
2.620
2.670
7,956
-0.25(-8.56%)
Oct 30, 2019
2.920
2.970
2.920
2.920
46,274
+0.01(+0.34%)
Oct 29, 2019
2.990
2.990
2.880
2.910
32,547
-0.07(-2.35%)
Oct 28, 2019
3.000
3.000
2.930
2.980
5,979
+0.01(+0.41%)
Oct 25, 2019
3.180
3.180
2.900
2.968
36,300
-0.14(-4.57%)
Oct 24, 2019
2.820
3.110
2.820
3.110
9,405
+0.35(+12.54%)
Oct 23, 2019
2.310
2.790
2.289
2.764
17,009
-0.22(-7.27%)
Oct 22, 2019
2.790
3.340
2.673
2.980
48,175
+2.42(+434.24%)
Oct 21, 2019
0.5701
0.5701
0.5578
0.5578
205,337
-0.03(-5.46%)
Oct 18, 2019
0.5800
0.5900
0.5800
0.5900
31,900
+0.01(+1.24%)
Oct 17, 2019
0.5801
0.5900
0.5701
0.5828
104,023
-0.00(-0.38%)
Oct 16, 2019
0.5900
0.5900
0.5802
0.5850
14,703
-0.01(-0.85%)
Oct 15, 2019
0.5856
0.5900
0.5856
0.5900
12,491
+0.01(+1.69%)
Oct 14, 2019
0.6000
0.6001
0.5801
0.5802
55,651
-0.01(-1.66%)
Oct 11, 2019
0.6000
0.6000
0.5801
0.5900
6,800
-0.00(-0.51%)
Oct 10, 2019
0.5849
0.6141
0.5849
0.5930
4,498
-0.02(-2.79%)
Oct 09, 2019
0.5801
0.6189
0.5801
0.6100
6,106
+0.02(+3.08%)
Oct 08, 2019
0.5846
0.6196
0.5846
0.5918
6,456
-0.02(-3.35%)
Oct 07, 2019
0.6180
0.6200
0.6001
0.6123
1,314
+0.01(+2.05%)
Oct 04, 2019
0.5900
0.6040
0.5896
0.6000
10,200
+0.00(+0.03%)
Oct 03, 2019
0.6300
0.6300
0.5801
0.5998
66,006
-0.00(-0.71%)
Oct 02, 2019
0.6001
0.6041
0.6001
0.6041
7,631
+0.00(+0.07%)
Oct 01, 2019
0.6037
0.6037
0.6010
0.6037
9,761
-0.00(-0.08%)
Sep 30, 2019
0.6001
0.6042
0.6001
0.6042
8,993
+0.00(+0.00%)
Sep 27, 2019
0.6011
0.6300
0.6001
0.6042
28,200
-0.00(-0.21%)
Sep 26, 2019
0.6490
0.6490
0.6011
0.6055
42,036
-0.01(-2.34%)
Sep 25, 2019
0.6200
0.6300
0.6100
0.6200
27,509
+0.00(+0.29%)
Sep 24, 2019
0.6453
0.6455
0.6180
0.6182
10,336
+0.00(+0.36%)
Sep 23, 2019
0.6101
0.6839
0.6101
0.6160
40,018
-0.01(-2.21%)
Sep 20, 2019
0.6400
0.6700
0.6200
0.6299
27,000
+0.00(+0.78%)
Sep 19, 2019
0.6301
0.6410
0.6174
0.6250
193,053
-0.03(-3.85%)
Sep 18, 2019
0.6881
0.6881
0.6349
0.6500
123,069
-0.04(-5.80%)
Sep 17, 2019
0.7008
0.7008
0.6603
0.6900
18,303
+0.01(+1.77%)
Sep 16, 2019
0.7000
0.7000
0.6597
0.6780
45,188
-0.00(-0.15%)
Sep 13, 2019
0.6465
0.6790
0.6465
0.6790
5,400
+0.03(+4.51%)
Sep 12, 2019
0.6650
0.6650
0.6464
0.6497
80,021
-0.02(-2.30%)
Sep 11, 2019
0.6600
0.7100
0.6600
0.6650
62,775
+0.00(+0.61%)
Sep 10, 2019
0.6800
0.6900
0.6604
0.6610
18,164
-0.03(-4.20%)
Sep 09, 2019
0.7000
0.7202
0.6800
0.6900
35,674
+0.00(+0.54%)
Sep 06, 2019
0.7100
0.7100
0.6551
0.6863
25,500
-0.01(-0.91%)
Sep 05, 2019
0.7100
0.7100
0.6601
0.6926
14,144
+0.00(+0.38%)
Sep 04, 2019
0.7100
0.7100
0.6800
0.6900
1,012
+0.02(+2.99%)
Sep 03, 2019
0.6601
0.7100
0.6601
0.6700
7,499
-0.05(-6.50%)
Aug 30, 2019
0.6853
0.7300
0.6853
0.7166
20,600
+0.01(+0.72%)
Aug 29, 2019
0.7116
0.7116
0.7006
0.7115
5,789
+0.01(+1.32%)
Aug 28, 2019
0.7081
0.7300
0.6601
0.7022
42,555
-0.02(-3.29%)
Aug 27, 2019
0.7250
0.7261
0.7081
0.7261
3,212
+0.01(+0.85%)
Aug 26, 2019
0.7300
0.7300
0.7100
0.7200
28,311
+0.02(+2.86%)
Aug 23, 2019
0.6800
0.7000
0.6602
0.7000
36,400
+0.00(+0.09%)
Aug 22, 2019
0.7300
0.7300
0.6601
0.6994
4,118
-0.00(-0.09%)
Aug 21, 2019
0.6688
0.7400
0.6688
0.7000
1,550
+0.03(+3.95%)
Aug 20, 2019
0.6688
0.6935
0.6688
0.6734
15,006
-0.02(-2.41%)
Aug 19, 2019
0.6900
0.6900
0.6601
0.6900
53,650
-0.01(-1.29%)
Aug 16, 2019
0.7300
0.7300
0.6990
0.6990
40,300
-0.02(-2.92%)
Aug 15, 2019
0.7199
0.7500
0.7199
0.7200
13,585
+0.00(+0.00%)
Aug 14, 2019
0.7400
0.7500
0.7100
0.7200
15,968
-0.00(-0.40%)
Aug 13, 2019
0.7481
0.7500
0.7100
0.7229
10,561
-0.02(-2.88%)
Aug 12, 2019
0.6700
0.7999
0.6698
0.7443
245,787
+0.08(+11.51%)
Aug 09, 2019
0.6700
0.6700
0.6651
0.6675
23,700
-0.01(-0.86%)
Aug 08, 2019
0.6701
0.6751
0.6701
0.6733
21,684
+0.00(+0.34%)
Aug 07, 2019
0.6751
0.6751
0.6701
0.6710
5,847
-0.00(-0.58%)
Aug 06, 2019
0.6801
0.6801
0.6701
0.6749
22,727
-0.00(-0.72%)
Aug 05, 2019
0.6554
0.6953
0.6510
0.6798
31,532
-0.02(-2.89%)
Aug 02, 2019
0.7100
0.7100
0.6500
0.7000
35,100
+0.02(+2.79%)
Aug 01, 2019
0.6910
0.7154
0.6800
0.6810
5,084
-0.02(-2.71%)
Jul 31, 2019
0.7000
0.7221
0.6834
0.7000
7,291
-0.00(-0.37%)
Jul 30, 2019
0.7100
0.7100
0.6693
0.7026
25,910
+0.02(+2.73%)
Jul 29, 2019
0.6693
0.7300
0.6693
0.6839
10,558
-0.00(-0.18%)
Jul 26, 2019
0.6700
0.7199
0.6500
0.6851
38,000
-0.03(-4.85%)
Jul 25, 2019
0.7000
0.7200
0.6900
0.7200
56,677
+0.02(+3.12%)
Jul 24, 2019
0.7200
0.7200
0.6800
0.6982
70,184
-0.00(-0.26%)
Jul 23, 2019
0.6400
0.7000
0.6393
0.7000
63,979
+0.06(+9.63%)
Jul 22, 2019
0.6400
0.6500
0.6300
0.6385
22,424
-0.00(-0.23%)
Jul 19, 2019
0.6416
0.6500
0.6302
0.6400
14,300
+0.02(+3.14%)
Jul 18, 2019
0.6100
0.6400
0.6100
0.6205
41,419
+0.02(+3.42%)
Jul 17, 2019
0.6000
0.6400
0.6000
0.6000
77,810
-0.00(-0.38%)
Jul 16, 2019
0.6001
0.6048
0.6000
0.6023
14,551
+0.00(+0.22%)
Jul 15, 2019
0.6048
0.6048
0.6010
0.6010
8,612
-0.00(-0.66%)
Jul 12, 2019
0.6090
0.6090
0.6011
0.6050
15,400
-0.00(-0.66%)
Jul 11, 2019
0.6090
0.6090
0.6001
0.6090
9,717
+0.01(+1.50%)
Jul 10, 2019
0.6100
0.6100
0.6000
0.6000
36,739
-0.01(-2.01%)
Jul 09, 2019
0.6005
0.6149
0.6005
0.6123
10,589
+0.00(+0.51%)
Jul 08, 2019
0.6101
0.6147
0.6063
0.6092
52,532
-0.01(-0.91%)
Jul 05, 2019
0.6149
0.6149
0.6101
0.6148
12,300
+0.00(+0.39%)
Jul 03, 2019
0.6147
0.6147
0.6124
0.6124
900
-0.00(-0.02%)
Jul 02, 2019
0.6160
0.6160
0.6101
0.6125
19,436
-0.01(-1.21%)
Jul 01, 2019
0.6200
0.6200
0.6100
0.6200
13,910
+0.01(+0.96%)
Jun 28, 2019
0.6180
0.6180
0.6101
0.6141
3,800
+0.00(+0.66%)
Jun 27, 2019
0.6115
0.6200
0.6101
0.6101
13,314
-0.01(-1.60%)
Jun 26, 2019
0.6300
0.6300
0.6173
0.6200
10,036
+0.00(+0.00%)
Jun 25, 2019
0.6040
0.6200
0.6040
0.6200
9,027
-0.01(-1.56%)
Jun 24, 2019
0.6300
0.6300
0.6001
0.6298
13,259
-0.01(-1.58%)
Jun 21, 2019
0.6490
0.6490
0.6001
0.6399
58,800
+0.02(+3.21%)
Jun 20, 2019
0.5851
0.6403
0.5850
0.6200
110,706
+0.03(+5.84%)
Jun 19, 2019
0.5899
0.5900
0.5851
0.5858
32,188
+0.00(+0.12%)
Jun 18, 2019
0.5900
0.5900
0.5851
0.5851
34,918
-0.01(-1.99%)
Jun 17, 2019
0.5907
0.6199
0.5907
0.5970
2,950
+0.00(+0.39%)
Jun 14, 2019
0.5947
0.6038
0.5901
0.5947
22,300
+0.00(+0.71%)
Jun 13, 2019
0.6000
0.6000
0.5901
0.5905
42,782
-0.01(-1.58%)
Jun 12, 2019
0.6100
0.6500
0.6000
0.6000
88,152
-0.01(-1.64%)
Jun 11, 2019
0.6000
0.6100
0.5700
0.6100
54,653
+0.01(+1.33%)
Jun 10, 2019
0.6900
0.6900
0.5700
0.6020
280,424
-0.08(-11.47%)
Jun 07, 2019
0.7160
0.7160
0.6800
0.6800
5,000
-0.02(-2.86%)
Jun 06, 2019
0.7189
0.7189
0.7000
0.7000
3,668
-0.01(-1.14%)
Jun 05, 2019
0.7360
0.7360
0.6980
0.7081
3,327
+0.01(+1.46%)
Jun 04, 2019
0.7500
0.7500
0.6500
0.6979
83,573
-0.05(-6.92%)
Jun 03, 2019
0.7701
0.8200
0.7451
0.7498
117,294
-0.02(-2.75%)
May 31, 2019
0.7878
0.8000
0.7702
0.7710
17,100
-0.01(-1.87%)
May 30, 2019
0.7898
0.7898
0.7751
0.7857
3,473
-0.00(-0.52%)
May 29, 2019
0.7800
0.7900
0.7751
0.7898
17,491
+0.01(+1.26%)
May 28, 2019
0.8100
0.8100
0.7800
0.7800
35,150
-0.01(-1.28%)
May 24, 2019
0.7751
0.8100
0.7751
0.7901
13,900
-0.00(-0.24%)
May 23, 2019
0.7800
0.8320
0.7751
0.7920
21,132
+0.01(+1.54%)
May 22, 2019
0.8000
0.8410
0.7800
0.7800
19,486
-0.02(-2.50%)
May 21, 2019
0.8500
0.8500
0.8000
0.8000
24,357
-0.05(-5.88%)
May 20, 2019
0.8220
0.8500
0.8220
0.8500
11,098
+0.03(+3.60%)
May 17, 2019
0.8311
0.8726
0.8200
0.8205
14,200
-0.01(-1.28%)
May 16, 2019
0.8500
0.9000
0.8170
0.8311
15,779
+0.01(+0.85%)
May 15, 2019
0.8170
0.8500
0.8170
0.8241
7,840
+0.01(+0.87%)
May 14, 2019
0.8200
0.8452
0.8170
0.8170
4,062
-0.03(-3.88%)
May 13, 2019
0.8100
0.8500
0.8100
0.8500
16,190
+0.00(+0.00%)
May 10, 2019
0.8222
0.8500
0.8106
0.8500
19,700
+0.00(+0.00%)
May 09, 2019
0.8300
0.8500
0.8105
0.8500
18,761
+0.00(+0.12%)
May 08, 2019
0.8141
0.8550
0.8034
0.8490
35,339
+0.05(+5.64%)
May 07, 2019
0.8400
0.8690
0.8000
0.8037
110,168
-0.03(-3.17%)
May 06, 2019
0.8300
0.8300
0.8100
0.8300
62,994
-0.02(-2.84%)
May 03, 2019
0.8700
0.8700
0.8318
0.8543
1,700
+0.02(+2.94%)
May 02, 2019
0.8500
0.8955
0.8200
0.8299
76,027
-0.02(-2.36%)
May 01, 2019
0.8974
0.8990
0.8500
0.8500
12,833
-0.03(-3.30%)
Apr 30, 2019
0.8699
0.8977
0.8500
0.8790
18,349
+0.01(+1.03%)
Apr 29, 2019
0.8900
0.8970
0.8699
0.8700
49,826
-0.03(-3.06%)
Apr 26, 2019
0.8795
0.9000
0.8600
0.8975
9,500
+0.02(+1.99%)
Apr 25, 2019
0.8890
0.8890
0.8549
0.8800
23,293
+0.00(+0.46%)
Apr 24, 2019
0.8702
0.9000
0.8700
0.8760
23,774
+0.01(+0.69%)
Apr 23, 2019
0.8996
0.9100
0.8559
0.8700
17,865
-0.04(-4.17%)
Apr 22, 2019
0.8890
0.9090
0.8622
0.9079
12,037
+0.05(+5.43%)
Apr 18, 2019
0.8927
0.9200
0.8611
0.8611
20,900
-0.05(-5.37%)
Apr 17, 2019
0.9000
0.9200
0.8973
0.9100
32,382
+0.01(+1.11%)
Apr 16, 2019
0.9200
0.9200
0.8800
0.9000
41,769
-0.02(-2.06%)
Apr 15, 2019
0.9000
0.9200
0.8900
0.9189
120,155
+0.02(+2.09%)
Apr 12, 2019
0.9037
0.9170
0.9000
0.9001
22,000
+0.00(+0.08%)
Apr 11, 2019
0.9200
0.9200
0.8840
0.8994
85,905
+0.02(+2.34%)
Apr 10, 2019
0.8643
0.9098
0.8500
0.8788
57,075
+0.01(+1.65%)
Apr 09, 2019
0.8600
0.8800
0.8400
0.8645
87,515
+0.01(+1.71%)
Apr 08, 2019
0.8270
0.8580
0.8270
0.8500
22,233
+0.01(+1.67%)
Apr 05, 2019
0.8100
0.8600
0.8100
0.8360
54,500
+0.03(+3.20%)
Apr 04, 2019
0.8400
0.8500
0.8000
0.8101
43,159
-0.03(-4.13%)
Apr 03, 2019
0.8400
0.8600
0.8200
0.8450
79,170
-0.02(-1.74%)
Apr 02, 2019
0.8550
0.8698
0.8550
0.8600
82,441
-0.01(-1.13%)
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.