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
Algonquin Power & Util
(NY:
AQN
)
6.540
+0.040 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2019
6.038
6.124
6.020
6.113
348,903
+0.06(+0.97%)
Apr 29, 2019
6.097
6.097
6.038
6.054
365,017
-0.04(-0.70%)
Apr 26, 2019
6.113
6.135
6.092
6.097
285,123
-0.02(-0.26%)
Apr 25, 2019
6.097
6.140
6.062
6.113
669,138
+0.02(+0.35%)
Apr 24, 2019
6.129
6.129
6.065
6.092
408,639
-0.03(-0.53%)
Apr 23, 2019
6.129
6.172
6.097
6.124
638,627
-0.04(-0.61%)
Apr 22, 2019
6.162
6.194
6.129
6.162
448,818
+0.02(+0.26%)
Apr 18, 2019
6.162
6.180
6.124
6.146
363,070
-0.01(-0.09%)
Apr 17, 2019
6.146
6.156
6.092
6.151
415,929
+0.04(+0.61%)
Apr 16, 2019
6.156
6.188
6.113
6.113
406,243
-0.03(-0.52%)
Apr 15, 2019
6.178
6.188
6.140
6.146
318,021
-0.01(-0.17%)
Apr 12, 2019
6.167
6.183
6.135
6.156
540,223
+0.01(+0.17%)
Apr 11, 2019
6.167
6.167
6.108
6.146
371,913
-0.01(-0.17%)
Apr 10, 2019
6.135
6.221
6.129
6.156
550,360
+0.03(+0.44%)
Apr 09, 2019
6.108
6.162
6.097
6.129
656,540
+0.02(+0.26%)
Apr 08, 2019
6.113
6.129
6.081
6.113
596,272
+0.01(+0.18%)
Apr 05, 2019
6.081
6.108
6.028
6.103
377,429
+0.04(+0.62%)
Apr 04, 2019
6.087
6.124
6.028
6.065
729,342
-0.02(-0.26%)
Apr 03, 2019
6.087
6.119
6.022
6.081
617,971
+0.03(+0.44%)
Apr 02, 2019
6.017
6.054
5.969
6.054
964,779
+0.04(+0.62%)
Apr 01, 2019
6.054
6.065
5.952
6.017
454,546
-0.03(-0.44%)
Mar 29, 2019
6.006
6.076
5.979
6.044
515,049
+0.06(+0.99%)
Mar 28, 2019
6.049
6.065
5.985
5.985
472,247
+0.04(+0.69%)
Mar 27, 2019
5.954
5.954
5.893
5.944
355,602
+0.01(+0.09%)
Mar 26, 2019
5.907
5.959
5.902
5.938
465,266
+0.04(+0.71%)
Mar 25, 2019
5.876
5.912
5.855
5.897
441,267
+0.01(+0.09%)
Mar 22, 2019
5.844
5.917
5.813
5.891
415,871
+0.05(+0.80%)
Mar 21, 2019
5.855
5.897
5.830
5.844
518,845
+0.00(+0.00%)
Mar 20, 2019
5.797
5.870
5.763
5.844
540,875
+0.06(+0.99%)
Mar 19, 2019
5.870
5.870
5.782
5.787
690,985
-0.07(-1.25%)
Mar 18, 2019
5.881
5.881
5.834
5.860
283,908
-0.01(-0.09%)
Mar 15, 2019
5.855
5.902
5.844
5.865
645,251
+0.01(+0.09%)
Mar 14, 2019
5.876
5.917
5.849
5.860
491,777
-0.02(-0.27%)
Mar 13, 2019
5.891
5.923
5.839
5.876
860,420
-0.03(-0.44%)
Mar 12, 2019
5.849
5.907
5.834
5.902
1,020,735
+0.07(+1.25%)
Mar 11, 2019
5.844
5.855
5.797
5.829
784,158
+0.01(+0.18%)
Mar 08, 2019
5.860
5.861
5.797
5.818
560,621
-0.03(-0.45%)
Mar 07, 2019
5.844
5.870
5.797
5.844
534,488
+0.01(+0.09%)
Mar 06, 2019
5.865
5.917
5.839
5.839
877,543
-0.03(-0.45%)
Mar 05, 2019
5.865
5.912
5.834
5.865
394,681
-0.01(-0.09%)
Mar 04, 2019
5.797
5.902
5.797
5.870
562,446
+0.10(+1.81%)
Mar 01, 2019
5.808
5.855
5.750
5.766
607,723
-0.03(-0.45%)
Feb 28, 2019
5.750
5.823
5.735
5.792
534,509
+0.03(+0.54%)
Feb 27, 2019
5.766
5.795
5.714
5.761
1,314,742
-0.05(-0.81%)
Feb 26, 2019
5.724
5.823
5.724
5.808
540,004
+0.08(+1.37%)
Feb 25, 2019
5.808
5.808
5.703
5.729
278,905
-0.05(-0.81%)
Feb 22, 2019
5.745
5.803
5.714
5.776
464,312
+0.03(+0.55%)
Feb 21, 2019
5.667
5.755
5.661
5.745
581,053
+0.07(+1.20%)
Feb 20, 2019
5.719
5.719
5.667
5.677
482,718
-0.03(-0.55%)
Feb 19, 2019
5.614
5.714
5.604
5.708
478,774
+0.09(+1.67%)
Feb 15, 2019
5.656
5.661
5.588
5.614
436,741
-0.03(-0.46%)
Feb 14, 2019
5.641
5.661
5.562
5.641
602,837
-0.01(-0.09%)
Feb 13, 2019
5.708
5.708
5.630
5.646
584,218
-0.06(-1.01%)
Feb 12, 2019
5.750
5.750
5.677
5.703
343,744
-0.01(-0.09%)
Feb 11, 2019
5.792
5.792
5.703
5.708
317,427
-0.08(-1.35%)
Feb 08, 2019
5.787
5.813
5.761
5.787
356,132
-0.04(-0.63%)
Feb 07, 2019
5.776
5.834
5.761
5.823
377,531
+0.03(+0.45%)
Feb 06, 2019
5.818
5.839
5.782
5.797
287,433
-0.03(-0.45%)
Feb 05, 2019
5.782
5.839
5.782
5.823
351,236
+0.05(+0.81%)
Feb 04, 2019
5.792
5.813
5.757
5.776
681,557
+0.00(+0.00%)
Feb 01, 2019
5.766
5.818
5.755
5.776
414,913
+0.01(+0.18%)
Jan 31, 2019
5.745
5.797
5.708
5.766
395,655
+0.04(+0.64%)
Jan 30, 2019
5.688
5.745
5.656
5.729
303,970
+0.06(+1.01%)
Jan 29, 2019
5.646
5.688
5.646
5.672
291,676
+0.02(+0.37%)
Jan 28, 2019
5.682
5.714
5.641
5.651
425,743
-0.06(-1.01%)
Jan 25, 2019
5.693
5.735
5.656
5.708
558,324
+0.06(+1.02%)
Jan 24, 2019
5.567
5.661
5.567
5.651
659,364
+0.09(+1.69%)
Jan 23, 2019
5.562
5.588
5.518
5.557
311,229
+0.01(+0.09%)
Jan 22, 2019
5.536
5.583
5.526
5.552
413,615
-0.02(-0.28%)
Jan 18, 2019
5.547
5.578
5.520
5.567
322,051
+0.04(+0.76%)
Jan 17, 2019
5.484
5.578
5.484
5.526
351,763
+0.02(+0.28%)
Jan 16, 2019
5.531
5.541
5.468
5.510
526,691
-0.02(-0.38%)
Jan 15, 2019
5.411
5.536
5.411
5.531
656,323
+0.14(+2.62%)
Jan 14, 2019
5.442
5.458
5.359
5.390
571,351
-0.06(-1.15%)
Jan 11, 2019
5.468
5.500
5.434
5.453
481,545
-0.01(-0.19%)
Jan 10, 2019
5.453
5.479
5.416
5.463
699,592
+0.02(+0.38%)
Jan 09, 2019
5.432
5.453
5.390
5.442
630,655
+0.02(+0.39%)
Jan 08, 2019
5.379
5.426
5.364
5.421
790,383
+0.06(+1.17%)
Jan 07, 2019
5.322
5.364
5.291
5.359
483,233
+0.08(+1.58%)
Jan 04, 2019
5.275
5.332
5.223
5.275
789,044
+0.03(+0.60%)
Jan 03, 2019
5.218
5.270
5.171
5.244
769,057
+0.04(+0.80%)
Jan 02, 2019
5.228
5.238
5.171
5.202
515,391
-0.05(-0.90%)
Dec 31, 2018
5.212
5.275
5.207
5.249
548,176
+0.07(+1.41%)
Dec 28, 2018
5.171
5.212
5.155
5.176
866,015
+0.08(+1.60%)
Dec 27, 2018
5.028
5.099
4.942
5.094
831,805
+0.06(+1.21%)
Dec 26, 2018
4.993
5.038
4.902
5.033
438,219
+0.05(+1.02%)
Dec 24, 2018
5.089
5.115
4.947
4.983
473,080
-0.14(-2.67%)
Dec 21, 2018
5.231
5.241
5.120
5.120
1,406,222
-0.10(-1.85%)
Dec 20, 2018
5.256
5.282
5.201
5.216
447,169
-0.03(-0.48%)
Dec 19, 2018
5.373
5.373
5.236
5.241
836,658
-0.10(-1.90%)
Dec 18, 2018
5.338
5.353
5.282
5.343
931,026
+0.03(+0.57%)
Dec 17, 2018
5.373
5.414
5.292
5.312
715,871
-0.06(-1.04%)
Dec 14, 2018
5.348
5.464
5.332
5.368
885,793
-0.13(-2.40%)
Dec 13, 2018
5.378
5.510
5.373
5.500
429,436
+0.12(+2.26%)
Dec 12, 2018
5.520
5.556
5.338
5.378
673,635
-0.12(-2.12%)
Dec 11, 2018
5.449
5.556
5.431
5.495
533,948
+0.05(+0.93%)
Dec 10, 2018
5.505
5.505
5.381
5.444
368,851
-0.06(-1.11%)
Dec 07, 2018
5.424
5.515
5.424
5.505
452,169
+0.09(+1.59%)
Dec 06, 2018
5.358
5.424
5.317
5.419
905,160
+0.05(+0.94%)
Dec 04, 2018
5.449
5.500
5.348
5.368
546,666
-0.06(-1.03%)
Dec 03, 2018
5.409
5.439
5.368
5.424
885,186
+0.06(+1.04%)
Nov 30, 2018
5.317
5.378
5.317
5.368
294,738
+0.03(+0.57%)
Nov 29, 2018
5.297
5.338
5.297
5.338
192,528
+0.04(+0.77%)
Nov 28, 2018
5.282
5.317
5.241
5.297
295,630
+0.01(+0.10%)
Nov 27, 2018
5.292
5.327
5.251
5.292
149,014
-0.01(-0.10%)
Nov 26, 2018
5.338
5.338
5.246
5.297
220,428
-0.04(-0.67%)
Nov 23, 2018
5.322
5.348
5.297
5.332
103,375
+0.01(+0.19%)
Nov 21, 2018
5.322
5.322
5.322
0
+0.07(+1.35%)
Nov 20, 2018
5.322
5.322
5.236
5.251
409,404
-0.08(-1.52%)
Nov 19, 2018
5.358
5.363
5.312
5.332
216,151
-0.02(-0.28%)
Nov 16, 2018
5.398
5.419
5.322
5.348
281,323
-0.06(-1.12%)
Nov 15, 2018
5.383
5.464
5.373
5.409
413,198
+0.01(+0.09%)
Nov 14, 2018
5.363
5.454
5.322
5.403
383,913
+0.06(+1.14%)
Nov 13, 2018
5.282
5.368
5.236
5.343
471,177
+0.07(+1.35%)
Nov 12, 2018
5.231
5.297
5.201
5.272
302,010
+0.04(+0.78%)
Nov 09, 2018
5.201
5.256
5.069
5.231
444,277
-0.09(-1.62%)
Nov 08, 2018
5.348
5.373
5.297
5.317
240,432
-0.03(-0.47%)
Nov 07, 2018
5.267
5.358
5.262
5.343
418,051
+0.09(+1.64%)
Nov 06, 2018
5.160
5.256
5.160
5.256
252,287
+0.09(+1.67%)
Nov 05, 2018
5.069
5.191
5.069
5.170
236,151
+0.12(+2.31%)
Nov 02, 2018
5.104
5.104
5.033
5.054
271,656
-0.04(-0.70%)
Nov 01, 2018
5.089
5.135
5.064
5.089
370,395
+0.03(+0.60%)
Oct 31, 2018
5.074
5.120
5.041
5.059
442,961
-0.05(-0.99%)
Oct 30, 2018
5.150
5.180
5.094
5.109
353,599
-0.03(-0.49%)
Oct 29, 2018
5.206
5.206
5.115
5.135
329,168
-0.05(-0.88%)
Oct 26, 2018
5.140
5.206
5.109
5.180
271,853
+0.03(+0.59%)
Oct 25, 2018
5.191
5.206
5.145
5.150
308,062
-0.06(-1.07%)
Oct 24, 2018
5.104
5.231
5.094
5.206
240,874
+0.11(+2.19%)
Oct 23, 2018
5.109
5.160
5.082
5.094
636,092
-0.04(-0.69%)
Oct 22, 2018
5.155
5.160
5.104
5.130
262,350
-0.02(-0.30%)
Oct 19, 2018
5.104
5.185
5.084
5.145
569,551
+0.03(+0.59%)
Oct 18, 2018
5.059
5.125
5.028
5.115
531,280
+0.06(+1.10%)
Oct 17, 2018
5.074
5.074
5.038
5.059
848,110
-0.02(-0.30%)
Oct 16, 2018
5.028
5.079
5.008
5.074
239,505
+0.08(+1.62%)
Oct 15, 2018
4.983
5.044
4.957
4.993
253,621
+0.02(+0.31%)
Oct 12, 2018
5.018
5.028
4.942
4.978
318,214
+0.02(+0.31%)
Oct 11, 2018
4.947
5.023
4.881
4.962
819,806
-0.03(-0.51%)
Oct 10, 2018
5.069
5.069
4.988
4.988
357,166
-0.08(-1.60%)
Oct 09, 2018
5.033
5.074
5.003
5.069
453,329
+0.00(+0.00%)
Oct 08, 2018
5.079
5.089
5.033
5.069
182,171
+0.03(+0.60%)
Oct 05, 2018
5.038
5.074
5.003
5.038
513,720
-0.07(-1.39%)
Oct 04, 2018
5.175
5.175
5.028
5.109
256,990
-0.08(-1.47%)
Oct 03, 2018
5.246
5.277
5.175
5.185
166,276
-0.06(-1.16%)
Oct 02, 2018
5.241
5.267
5.211
5.246
227,927
+0.01(+0.10%)
Oct 01, 2018
5.267
5.282
5.160
5.241
535,226
-0.01(-0.19%)
Sep 28, 2018
5.216
5.267
5.206
5.251
204,778
+0.05(+0.88%)
Sep 27, 2018
5.196
5.231
5.155
5.206
896,022
+0.10(+2.04%)
Sep 26, 2018
5.146
5.180
5.097
5.102
288,919
-0.04(-0.86%)
Sep 25, 2018
5.210
5.210
5.126
5.146
204,074
-0.05(-0.95%)
Sep 24, 2018
5.274
5.274
5.180
5.195
366,814
-0.04(-0.75%)
Sep 21, 2018
5.146
5.269
5.121
5.235
1,361,609
+0.03(+0.66%)
Sep 20, 2018
5.195
5.210
5.141
5.200
307,528
+0.00(+0.09%)
Sep 19, 2018
5.220
5.235
5.156
5.195
491,001
-0.02(-0.47%)
Sep 18, 2018
5.200
5.230
5.175
5.220
257,743
+0.02(+0.38%)
Sep 17, 2018
5.161
5.215
5.136
5.200
432,191
+0.05(+1.05%)
Sep 14, 2018
5.195
5.195
5.121
5.146
188,046
-0.05(-0.95%)
Sep 13, 2018
5.215
5.215
5.166
5.195
143,546
+0.00(+0.09%)
Sep 12, 2018
5.111
5.220
5.111
5.190
368,375
+0.08(+1.64%)
Sep 11, 2018
5.141
5.156
5.097
5.107
231,766
-0.03(-0.58%)
Sep 10, 2018
5.151
5.156
5.097
5.136
351,794
+0.04(+0.77%)
Sep 07, 2018
5.175
5.195
5.028
5.097
269,885
-0.11(-2.17%)
Sep 06, 2018
5.077
5.222
5.077
5.210
452,964
+0.13(+2.52%)
Sep 05, 2018
5.003
5.092
4.978
5.082
208,816
+0.08(+1.57%)
Sep 04, 2018
5.057
5.097
4.993
5.003
204,296
-0.09(-1.84%)
Aug 31, 2018
5.097
5.097
5.097
0
-0.02(-0.39%)
Aug 30, 2018
5.097
5.141
5.087
5.116
189,392
+0.01(+0.29%)
Aug 29, 2018
5.116
5.121
5.072
5.102
118,201
+0.00(+0.00%)
Aug 28, 2018
5.102
5.116
5.082
5.102
141,987
+0.02(+0.39%)
Aug 27, 2018
5.038
5.092
5.038
5.082
347,926
+0.05(+1.08%)
Aug 24, 2018
5.018
5.043
4.983
5.028
130,373
+0.03(+0.69%)
Aug 23, 2018
5.018
5.047
4.983
4.993
155,422
-0.04(-0.88%)
Aug 22, 2018
5.023
5.052
5.023
5.038
106,715
+0.00(+0.10%)
Aug 21, 2018
5.077
5.083
5.028
5.033
137,310
-0.04(-0.78%)
Aug 20, 2018
5.146
5.146
5.062
5.072
158,206
-0.06(-1.25%)
Aug 17, 2018
5.038
5.141
5.028
5.136
245,922
+0.12(+2.46%)
Aug 16, 2018
5.008
5.047
5.003
5.013
183,722
+0.00(+0.10%)
Aug 15, 2018
5.033
5.047
4.993
5.008
332,941
-0.03(-0.68%)
Aug 14, 2018
4.929
5.052
4.924
5.043
332,175
+0.12(+2.50%)
Aug 13, 2018
4.895
4.932
4.865
4.919
607,338
+0.02(+0.50%)
Aug 10, 2018
5.028
5.087
4.895
4.895
502,201
-0.14(-2.83%)
Aug 09, 2018
4.959
5.047
4.959
5.038
266,349
+0.08(+1.59%)
Aug 08, 2018
4.954
4.978
4.919
4.959
166,250
-0.01(-0.20%)
Aug 07, 2018
4.959
4.987
4.900
4.969
270,750
+0.04(+0.80%)
Aug 06, 2018
4.974
4.983
4.905
4.929
190,806
-0.03(-0.60%)
Aug 03, 2018
4.914
5.003
4.887
4.959
195,966
+0.06(+1.31%)
Aug 02, 2018
4.865
4.914
4.841
4.895
404,141
+0.04(+0.81%)
Aug 01, 2018
4.831
4.865
4.796
4.855
215,812
+0.02(+0.41%)
Jul 31, 2018
4.826
4.885
4.782
4.836
338,968
+0.00(+0.10%)
Jul 30, 2018
4.816
4.841
4.767
4.831
207,545
+0.01(+0.31%)
Jul 27, 2018
4.850
4.855
4.811
4.816
145,603
-0.03(-0.71%)
Jul 26, 2018
4.831
4.860
4.801
4.850
211,424
+0.01(+0.31%)
Jul 25, 2018
4.860
4.865
4.806
4.836
190,202
+0.00(+0.10%)
Jul 24, 2018
4.836
4.855
4.811
4.831
437,256
+0.01(+0.20%)
Jul 23, 2018
4.850
4.850
4.796
4.821
159,069
-0.02(-0.51%)
Jul 20, 2018
4.870
4.895
4.811
4.846
391,875
-0.01(-0.20%)
Jul 19, 2018
4.713
4.890
4.703
4.855
463,621
+0.13(+2.71%)
Jul 18, 2018
4.713
4.737
4.688
4.727
202,848
+0.01(+0.31%)
Jul 17, 2018
4.718
4.737
4.693
4.713
201,566
-0.01(-0.31%)
Jul 16, 2018
4.732
4.762
4.695
4.727
518,378
+0.01(+0.31%)
Jul 13, 2018
4.752
4.767
4.658
4.713
608,784
-0.04(-0.83%)
Jul 12, 2018
4.693
4.767
4.683
4.752
242,987
+0.07(+1.47%)
Jul 11, 2018
4.703
4.737
4.653
4.683
355,360
-0.04(-0.83%)
Jul 10, 2018
4.722
4.742
4.693
4.722
452,864
+0.01(+0.21%)
Jul 09, 2018
4.762
4.767
4.693
4.713
581,298
-0.04(-0.83%)
Jul 06, 2018
4.762
4.786
4.737
4.752
197,194
+0.00(+0.10%)
Jul 05, 2018
4.752
4.767
4.708
4.747
305,825
-0.00(-0.10%)
Jul 03, 2018
4.752
4.752
4.752
0
+0.01(+0.31%)
Jul 02, 2018
4.757
4.767
4.693
4.737
146,619
-0.02(-0.52%)
Jun 29, 2018
4.727
4.782
4.703
4.762
255,282
+0.06(+1.26%)
Jun 28, 2018
4.693
4.722
4.678
4.703
199,304
+0.10(+2.17%)
Jun 27, 2018
4.622
4.646
4.579
4.603
328,826
-0.01(-0.31%)
Jun 26, 2018
4.617
4.651
4.603
4.617
295,205
+0.00(+0.00%)
Jun 25, 2018
4.603
4.627
4.579
4.617
359,712
+0.02(+0.52%)
Jun 22, 2018
4.574
4.593
4.555
4.593
377,783
+0.03(+0.73%)
Jun 21, 2018
4.536
4.555
4.526
4.560
385,884
+0.02(+0.53%)
Jun 20, 2018
4.593
4.593
4.522
4.536
415,229
-0.03(-0.73%)
Jun 19, 2018
4.550
4.598
4.526
4.569
363,022
+0.00(+0.00%)
Jun 18, 2018
4.598
4.612
4.537
4.569
278,810
-0.02(-0.52%)
Jun 15, 2018
4.617
4.536
4.593
911,825
+0.01(+0.31%)
Jun 14, 2018
4.588
4.622
4.569
4.579
386,424
+0.00(+0.00%)
Jun 13, 2018
4.569
4.584
4.536
4.579
231,805
+0.01(+0.21%)
Jun 12, 2018
4.598
4.598
4.560
4.569
161,344
-0.01(-0.21%)
Jun 11, 2018
4.560
4.588
4.536
4.579
242,860
+0.00(+0.10%)
Jun 08, 2018
4.550
4.586
4.545
4.574
155,153
+0.03(+0.63%)
Jun 07, 2018
4.593
4.598
4.531
4.545
350,644
-0.05(-1.14%)
Jun 06, 2018
4.569
4.598
300,755
-0.03(-0.72%)
Jun 05, 2018
4.708
4.708
4.612
4.631
432,937
-0.06(-1.32%)
Jun 04, 2018
4.679
4.717
4.665
4.693
290,620
+0.02(+0.41%)
Jun 01, 2018
4.660
4.684
4.612
4.674
251,838
+0.02(+0.41%)
May 31, 2018
4.736
4.736
4.646
4.655
315,774
-0.08(-1.61%)
May 30, 2018
4.698
4.746
4.679
4.732
268,284
+0.03(+0.61%)
May 29, 2018
4.717
4.717
4.674
4.703
374,134
-0.02(-0.50%)
May 25, 2018
4.727
4.727
4.727
0
+0.00(+0.00%)
May 24, 2018
4.670
4.736
4.646
4.727
336,546
+0.06(+1.33%)
May 23, 2018
4.593
4.684
4.593
4.665
357,421
+0.05(+1.14%)
May 22, 2018
4.670
4.679
4.598
4.612
369,939
-0.06(-1.23%)
May 21, 2018
4.631
4.679
4.622
4.670
231,068
+0.05(+1.03%)
May 18, 2018
4.584
4.627
4.550
4.622
359,750
+0.03(+0.62%)
May 17, 2018
4.646
4.646
4.569
4.593
332,586
-0.04(-0.93%)
May 16, 2018
4.651
4.660
4.612
4.636
455,464
+0.00(+0.00%)
May 15, 2018
4.655
4.674
4.579
4.636
466,288
-0.04(-0.92%)
May 14, 2018
4.779
4.779
4.631
4.679
379,396
-0.06(-1.31%)
May 11, 2018
4.861
4.861
4.717
4.741
412,355
+0.03(+0.61%)
May 10, 2018
4.693
4.732
4.670
4.713
286,406
+0.05(+1.02%)
May 09, 2018
4.727
4.727
4.636
4.665
357,319
-0.06(-1.21%)
May 08, 2018
4.746
4.760
4.660
4.722
463,352
-0.05(-1.00%)
May 07, 2018
4.765
4.784
4.751
4.770
286,241
+0.02(+0.40%)
May 04, 2018
4.756
4.789
4.736
4.751
317,301
+0.01(+0.30%)
May 03, 2018
4.717
4.746
4.698
4.736
140,211
+0.02(+0.51%)
May 02, 2018
4.684
4.736
4.679
4.713
262,258
+0.04(+0.92%)
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.