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
Fts International Inc Cl A
(NY:
FTSI
)
26.49
UNCHANGED
Last Price
Updated: 8:00 PM EST, Mar 4, 2022
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, 2021
25.92
25.99
25.19
25.72
29,300
-0.42(-1.61%)
Apr 29, 2021
25.35
26.70
25.31
26.14
67,601
+1.04(+4.14%)
Apr 28, 2021
24.00
25.40
23.89
25.10
79,524
+1.86(+8.00%)
Apr 27, 2021
22.98
23.90
22.93
23.24
28,307
-0.12(-0.51%)
Apr 26, 2021
23.31
24.30
23.07
23.36
23,703
+0.06(+0.26%)
Apr 23, 2021
22.51
24.08
21.92
23.30
30,900
+0.79(+3.51%)
Apr 22, 2021
22.22
23.46
21.96
22.51
45,927
+0.06(+0.27%)
Apr 21, 2021
21.60
22.57
20.95
22.45
76,979
+0.82(+3.79%)
Apr 20, 2021
22.48
22.48
20.61
21.63
71,978
-0.86(-3.82%)
Apr 19, 2021
22.78
23.55
22.23
22.49
65,692
-0.49(-2.13%)
Apr 16, 2021
24.09
24.83
22.98
22.98
79,600
-0.60(-2.54%)
Apr 15, 2021
23.17
23.92
22.78
23.58
26,041
+0.46(+1.99%)
Apr 14, 2021
23.05
23.84
22.62
23.12
39,781
+0.08(+0.35%)
Apr 13, 2021
23.52
23.84
22.73
23.04
35,620
-0.56(-2.37%)
Apr 12, 2021
23.49
24.33
22.72
23.60
47,835
+0.31(+1.33%)
Apr 09, 2021
23.91
24.23
22.94
23.29
74,100
-0.67(-2.80%)
Apr 08, 2021
25.01
25.08
23.50
23.96
43,155
-0.94(-3.78%)
Apr 07, 2021
25.57
25.59
24.82
24.90
47,550
-0.48(-1.89%)
Apr 06, 2021
25.72
26.08
25.38
25.38
50,843
-0.20(-0.78%)
Apr 05, 2021
25.14
26.67
24.78
25.58
66,400
+0.15(+0.59%)
Apr 01, 2021
24.63
27.16
24.63
25.43
143,000
+0.69(+2.79%)
Mar 31, 2021
24.08
25.24
22.97
24.74
233,476
+0.13(+0.53%)
Mar 30, 2021
24.48
25.80
24.09
24.61
57,650
-0.06(-0.24%)
Mar 29, 2021
25.15
25.20
24.60
24.67
54,529
-0.82(-3.22%)
Mar 26, 2021
24.39
25.82
23.89
25.49
57,700
+1.14(+4.68%)
Mar 25, 2021
23.00
24.58
22.37
24.35
76,087
+1.46(+6.38%)
Mar 24, 2021
23.35
23.36
22.80
22.89
60,021
-0.11(-0.48%)
Mar 23, 2021
24.75
24.75
22.80
23.00
85,297
-1.52(-6.20%)
Mar 22, 2021
24.00
24.97
23.61
24.52
68,027
+0.24(+0.99%)
Mar 19, 2021
24.37
25.84
23.91
24.28
317,800
+0.11(+0.46%)
Mar 18, 2021
25.32
25.87
23.32
24.17
98,932
-1.33(-5.22%)
Mar 17, 2021
24.69
25.50
24.33
25.50
75,584
+0.59(+2.37%)
Mar 16, 2021
26.05
26.05
24.50
24.91
71,714
-1.26(-4.81%)
Mar 15, 2021
25.70
26.32
25.02
26.17
89,943
+0.38(+1.47%)
Mar 12, 2021
24.58
26.00
23.93
25.79
110,100
+1.24(+5.05%)
Mar 11, 2021
24.65
24.65
23.86
24.55
88,528
+0.55(+2.29%)
Mar 10, 2021
24.06
24.26
23.62
24.00
128,968
+0.31(+1.31%)
Mar 09, 2021
24.48
24.69
23.18
23.69
145,196
+0.16(+0.68%)
Mar 08, 2021
21.63
24.51
21.00
23.53
213,478
+2.13(+9.95%)
Mar 05, 2021
21.00
21.93
20.52
21.40
127,600
+1.72(+8.74%)
Mar 04, 2021
20.92
21.05
19.68
19.68
90,226
-0.93(-4.51%)
Mar 03, 2021
20.75
21.51
20.61
20.61
72,712
-0.06(-0.29%)
Mar 02, 2021
20.45
21.54
20.35
20.67
107,185
+0.39(+1.92%)
Mar 01, 2021
19.11
20.28
18.77
20.28
194,047
+1.13(+5.90%)
Feb 26, 2021
18.16
19.19
18.05
19.15
95,100
+1.10(+6.09%)
Feb 25, 2021
18.00
18.34
17.71
18.05
138,365
+0.05(+0.28%)
Feb 24, 2021
17.39
18.42
17.38
18.00
57,522
+0.58(+3.33%)
Feb 23, 2021
17.79
17.97
17.17
17.42
24,468
-0.55(-3.06%)
Feb 22, 2021
17.20
18.60
17.20
17.97
92,598
+0.74(+4.29%)
Feb 19, 2021
17.47
17.81
17.23
17.23
71,800
-0.37(-2.10%)
Feb 18, 2021
19.26
19.99
17.37
17.60
96,101
-1.86(-9.56%)
Feb 17, 2021
19.41
19.83
19.00
19.46
59,203
+0.32(+1.67%)
Feb 16, 2021
19.54
19.77
18.91
19.14
87,094
-0.11(-0.57%)
Feb 12, 2021
18.22
19.45
18.22
19.25
74,300
+0.60(+3.22%)
Feb 11, 2021
19.24
19.44
18.27
18.65
48,168
-0.25(-1.32%)
Feb 10, 2021
19.00
19.28
18.85
18.90
61,670
+0.05(+0.27%)
Feb 09, 2021
18.50
19.15
18.47
18.85
41,592
-0.10(-0.53%)
Feb 08, 2021
18.20
19.11
17.71
18.95
107,089
+0.93(+5.16%)
Feb 05, 2021
18.18
18.72
17.53
18.02
65,300
-0.17(-0.93%)
Feb 04, 2021
18.54
18.54
17.91
18.19
70,605
-0.22(-1.20%)
Feb 03, 2021
18.46
19.28
17.99
18.41
99,557
+0.12(+0.66%)
Feb 02, 2021
17.26
18.56
17.26
18.29
62,415
+1.24(+7.27%)
Feb 01, 2021
17.00
17.53
16.86
17.05
49,690
+0.19(+1.13%)
Jan 29, 2021
16.56
17.49
16.44
16.86
89,600
+0.32(+1.93%)
Jan 28, 2021
16.21
17.22
16.02
16.54
82,556
+0.40(+2.48%)
Jan 27, 2021
16.57
17.49
15.73
16.14
95,221
-0.99(-5.78%)
Jan 26, 2021
17.95
18.36
16.60
17.13
53,841
-0.82(-4.57%)
Jan 25, 2021
19.33
19.33
17.65
17.95
99,764
-1.40(-7.24%)
Jan 22, 2021
19.57
19.74
19.07
19.35
67,000
-0.42(-2.12%)
Jan 21, 2021
20.17
20.45
19.55
19.77
91,199
-0.35(-1.74%)
Jan 20, 2021
20.86
20.95
19.51
20.12
60,183
-0.46(-2.24%)
Jan 19, 2021
21.10
21.36
20.35
20.58
181,305
+0.24(+1.18%)
Jan 15, 2021
19.00
22.05
18.42
20.34
241,300
+1.09(+5.66%)
Jan 14, 2021
18.79
19.34
18.73
19.25
131,111
+0.08(+0.42%)
Jan 13, 2021
19.25
19.34
18.71
19.17
113,702
+0.02(+0.10%)
Jan 12, 2021
19.18
19.78
18.69
19.15
93,113
+0.19(+1.00%)
Jan 11, 2021
19.14
19.59
18.60
18.96
150,428
-0.31(-1.61%)
Jan 08, 2021
18.42
19.53
17.78
19.27
105,800
+0.83(+4.50%)
Jan 07, 2021
18.85
19.52
18.44
18.44
172,062
-0.46(-2.43%)
Jan 06, 2021
18.83
19.64
18.73
18.90
328,424
+0.34(+1.83%)
Jan 05, 2021
18.63
19.52
18.50
18.56
251,718
-0.14(-0.75%)
Jan 04, 2021
19.88
20.00
18.62
18.70
138,912
-0.50(-2.60%)
Dec 31, 2020
19.20
19.20
19.20
221,375
+1.22(+6.79%)
Dec 30, 2020
17.00
18.05
16.77
17.98
221,375
+0.98(+5.76%)
Dec 29, 2020
17.59
17.69
16.78
17.00
184,131
-0.35(-2.02%)
Dec 28, 2020
16.88
17.99
16.75
17.35
285,836
+0.38(+2.24%)
Dec 24, 2020
17.23
17.24
16.78
16.97
28,200
+0.12(+0.71%)
Dec 23, 2020
16.32
17.56
16.32
16.85
219,059
+0.17(+1.02%)
Dec 22, 2020
16.27
16.79
16.15
16.68
162,596
+0.20(+1.21%)
Dec 21, 2020
16.59
16.98
16.09
16.48
154,840
-0.51(-3.00%)
Dec 18, 2020
17.36
17.40
16.70
16.99
231,400
-0.53(-3.03%)
Dec 17, 2020
17.60
17.61
16.93
17.52
186,227
+0.00(+0.00%)
Dec 16, 2020
17.51
17.75
17.03
17.52
174,540
+0.11(+0.63%)
Dec 15, 2020
17.46
17.73
17.30
17.41
62,777
+0.08(+0.46%)
Dec 14, 2020
18.00
18.00
16.82
17.33
104,482
-0.45(-2.53%)
Dec 11, 2020
18.28
18.28
17.65
17.78
46,100
-0.46(-2.52%)
Dec 10, 2020
18.07
19.25
17.56
18.24
212,820
+0.44(+2.47%)
Dec 09, 2020
18.23
18.50
17.11
17.80
149,018
-0.45(-2.47%)
Dec 08, 2020
18.00
18.63
17.86
18.25
103,206
+0.00(+0.00%)
Dec 07, 2020
18.75
18.88
18.12
18.25
184,053
-0.35(-1.88%)
Dec 04, 2020
18.46
19.15
18.39
18.60
112,100
+0.33(+1.81%)
Dec 03, 2020
18.75
18.92
17.76
18.27
91,271
-0.18(-0.98%)
Dec 02, 2020
17.94
19.29
17.89
18.45
202,640
+0.03(+0.16%)
Dec 01, 2020
18.55
19.57
17.32
18.42
239,016
-0.27(-1.44%)
Nov 30, 2020
19.82
20.00
17.81
18.69
290,008
-0.39(-2.04%)
Nov 27, 2020
17.20
19.30
17.20
19.08
236,300
+1.84(+10.67%)
Nov 25, 2020
17.59
18.12
17.01
17.24
303,100
-0.27(-1.54%)
Nov 24, 2020
18.85
18.85
15.70
17.51
596,053
+1.40(+8.69%)
Nov 23, 2020
15.09
16.33
14.11
16.11
980,689
+2.00(+14.17%)
Nov 20, 2020
15.00
15.60
11.51
14.11
2,843,800
+5.12(+56.95%)
Nov 19, 2020
5.400
10.50
4.940
8.990
1,636,853
+3.81(+73.55%)
Nov 18, 2020
4.610
5.300
4.610
5.180
208,875
+0.68(+15.11%)
Nov 17, 2020
4.690
4.750
4.323
4.500
103,617
-0.13(-2.81%)
Nov 16, 2020
4.480
4.700
4.430
4.630
87,705
+0.34(+7.93%)
Nov 13, 2020
4.780
4.780
4.240
4.290
121,200
-0.40(-8.53%)
Nov 12, 2020
3.930
4.800
3.920
4.690
346,602
+0.54(+13.01%)
Nov 11, 2020
4.010
4.180
4.010
4.150
48,202
-0.03(-0.72%)
Nov 10, 2020
4.280
4.420
3.815
4.180
236,909
-0.51(-10.87%)
Nov 09, 2020
4.950
4.950
4.300
4.690
572,034
+0.09(+1.96%)
Nov 06, 2020
5.250
5.690
3.810
4.600
7,184,900
+1.33(+40.67%)
Nov 05, 2020
3.250
3.410
3.250
3.270
298,042
-0.03(-0.91%)
Nov 04, 2020
3.270
3.300
3.220
3.300
5,264
-0.02(-0.60%)
Nov 03, 2020
3.300
3.400
3.280
3.320
10,144
+0.05(+1.53%)
Nov 02, 2020
3.490
3.490
3.200
3.270
5,889
-0.02(-0.61%)
Oct 30, 2020
3.080
3.340
3.080
3.290
13,700
+0.18(+5.79%)
Oct 29, 2020
3.050
3.210
3.050
3.110
12,946
-0.02(-0.64%)
Oct 28, 2020
3.180
3.227
3.020
3.130
21,818
-0.11(-3.40%)
Oct 27, 2020
3.280
3.320
3.200
3.240
7,486
+0.00(+0.00%)
Oct 26, 2020
3.430
3.430
3.200
3.240
32,013
-0.13(-3.86%)
Oct 23, 2020
3.430
3.430
3.280
3.370
23,200
+0.00(+0.00%)
Oct 22, 2020
3.310
3.450
3.270
3.370
42,400
+0.01(+0.30%)
Oct 21, 2020
3.450
3.510
3.330
3.360
25,020
+0.00(+0.00%)
Oct 20, 2020
3.400
3.487
3.300
3.360
15,443
-0.02(-0.59%)
Oct 19, 2020
3.360
3.432
3.300
3.380
33,070
-0.09(-2.59%)
Oct 16, 2020
3.730
3.730
3.380
3.470
42,600
-0.13(-3.61%)
Oct 15, 2020
3.320
3.620
3.250
3.600
70,864
+0.15(+4.35%)
Oct 14, 2020
3.340
3.570
3.340
3.450
65,203
+0.05(+1.47%)
Oct 13, 2020
3.700
3.790
3.330
3.400
103,992
-0.41(-10.76%)
Oct 12, 2020
4.330
4.330
3.700
3.810
87,809
-0.25(-6.16%)
Oct 09, 2020
4.420
4.670
3.860
4.060
777,900
-0.36(-8.14%)
Oct 08, 2020
3.260
4.920
3.250
4.420
591,677
+1.12(+33.94%)
Oct 07, 2020
3.150
3.360
3.150
3.300
16,971
+0.06(+1.85%)
Oct 06, 2020
3.340
3.477
3.170
3.240
23,263
-0.11(-3.28%)
Oct 05, 2020
3.380
3.420
3.240
3.350
34,458
+0.09(+2.76%)
Oct 02, 2020
3.160
3.390
3.127
3.260
18,400
-0.08(-2.40%)
Oct 01, 2020
3.310
3.500
3.310
3.340
21,980
+0.02(+0.60%)
Sep 30, 2020
3.440
3.450
3.289
3.320
26,478
-0.13(-3.77%)
Sep 29, 2020
3.230
3.560
3.230
3.450
122,192
+0.24(+7.48%)
Sep 28, 2020
3.290
3.465
3.210
3.210
45,777
-0.03(-0.93%)
Sep 25, 2020
3.570
3.673
3.210
3.240
59,200
-0.37(-10.25%)
Sep 24, 2020
3.600
3.690
3.410
3.610
61,177
-0.09(-2.43%)
Sep 23, 2020
3.830
3.960
3.650
3.700
70,009
+0.01(+0.27%)
Sep 22, 2020
3.560
4.080
3.560
3.690
159,569
-0.72(-16.33%)
Sep 21, 2020
4.380
4.540
4.260
4.410
63,386
-0.16(-3.50%)
Sep 18, 2020
4.500
4.750
4.500
4.570
31,800
-0.04(-0.87%)
Sep 17, 2020
4.490
4.720
4.490
4.610
19,355
+0.10(+2.22%)
Sep 16, 2020
4.800
4.920
4.510
4.510
52,344
-0.12(-2.59%)
Sep 15, 2020
4.500
4.670
4.500
4.630
28,587
+0.07(+1.54%)
Sep 14, 2020
4.530
4.730
4.420
4.560
45,493
-0.10(-2.15%)
Sep 11, 2020
4.720
4.980
4.660
4.660
127,900
+0.08(+1.75%)
Sep 10, 2020
4.740
5.000
4.570
4.580
71,151
-0.16(-3.38%)
Sep 09, 2020
5.000
5.290
4.660
4.740
43,426
-0.21(-4.24%)
Sep 08, 2020
5.100
5.426
4.690
4.950
219,171
-0.60(-10.81%)
Sep 04, 2020
5.330
5.760
5.120
5.550
288,000
+0.40(+7.77%)
Sep 03, 2020
4.880
6.990
4.795
5.150
1,171,616
+0.26(+5.32%)
Sep 02, 2020
4.560
4.954
4.300
4.890
308,877
+0.18(+3.82%)
Sep 01, 2020
4.700
4.990
4.580
4.710
124,406
-0.09(-1.87%)
Aug 31, 2020
3.960
4.970
3.960
4.800
255,383
+0.26(+5.73%)
Aug 28, 2020
3.600
5.810
3.524
4.540
2,466,200
+1.24(+37.58%)
Aug 27, 2020
3.740
4.131
3.300
3.300
259,258
-0.77(-18.92%)
Aug 26, 2020
4.400
4.730
4.010
4.070
515,769
-0.29(-6.65%)
Aug 25, 2020
3.170
5.200
3.170
4.360
3,024,834
+1.21(+38.41%)
Aug 24, 2020
1.010
3.840
1.010
3.150
1,163,191
-1.81(-36.49%)
Aug 21, 2020
5.180
5.420
4.850
4.960
99,700
-0.47(-8.66%)
Aug 20, 2020
5.500
5.600
5.210
5.430
102,980
-0.18(-3.21%)
Aug 19, 2020
5.750
5.956
5.330
5.610
38,306
-0.22(-3.77%)
Aug 18, 2020
5.800
5.980
5.350
5.830
95,793
-0.11(-1.85%)
Aug 17, 2020
6.040
6.352
5.750
5.940
83,923
-0.09(-1.49%)
Aug 14, 2020
6.590
6.590
5.970
6.030
78,400
-0.30(-4.74%)
Aug 13, 2020
6.400
6.460
6.250
6.330
59,860
-0.03(-0.47%)
Aug 12, 2020
6.820
6.826
6.300
6.360
63,998
-0.14(-2.15%)
Aug 11, 2020
6.250
7.100
6.000
6.500
120,138
-0.44(-6.34%)
Aug 10, 2020
6.550
7.100
6.530
6.940
83,400
+0.28(+4.20%)
Aug 07, 2020
6.100
6.660
6.100
6.660
27,800
+0.39(+6.22%)
Aug 06, 2020
6.180
6.523
5.990
6.270
79,837
-0.06(-0.95%)
Aug 05, 2020
6.730
6.730
6.220
6.330
56,137
-0.06(-0.94%)
Aug 04, 2020
6.000
6.490
5.960
6.390
89,624
+0.31(+5.10%)
Aug 03, 2020
5.960
6.230
5.710
6.080
39,875
+0.14(+2.36%)
Jul 31, 2020
6.350
6.350
5.700
5.940
156,300
-0.15(-2.46%)
Jul 30, 2020
6.440
6.440
6.030
6.090
32,758
-0.31(-4.84%)
Jul 29, 2020
6.400
6.450
6.070
6.400
89,599
+0.09(+1.43%)
Jul 28, 2020
6.480
6.640
6.250
6.310
82,321
-0.16(-2.47%)
Jul 27, 2020
7.190
7.190
6.270
6.470
155,319
-0.53(-7.57%)
Jul 24, 2020
6.970
7.210
6.730
7.000
85,300
-0.25(-3.45%)
Jul 23, 2020
7.180
7.600
7.060
7.250
50,046
-0.11(-1.49%)
Jul 22, 2020
7.490
7.750
6.990
7.360
187,392
+0.12(+1.66%)
Jul 21, 2020
6.850
7.330
6.700
7.240
111,828
+0.37(+5.39%)
Jul 20, 2020
6.910
7.050
6.650
6.870
43,871
-0.03(-0.43%)
Jul 17, 2020
6.980
7.050
6.610
6.900
84,300
+0.05(+0.73%)
Jul 16, 2020
6.990
7.103
6.850
6.850
23,662
-0.27(-3.79%)
Jul 15, 2020
6.990
7.140
6.800
7.120
49,893
+0.42(+6.27%)
Jul 14, 2020
6.670
6.980
6.600
6.700
57,078
-0.23(-3.32%)
Jul 13, 2020
6.940
7.240
6.910
6.930
50,796
-0.21(-2.94%)
Jul 10, 2020
6.610
7.140
6.520
7.140
110,800
+0.34(+5.00%)
Jul 09, 2020
7.300
7.316
6.700
6.800
86,451
-0.26(-3.68%)
Jul 08, 2020
6.370
7.400
6.360
7.060
116,931
+0.67(+10.49%)
Jul 07, 2020
6.550
6.840
6.166
6.390
93,396
-0.42(-6.17%)
Jul 06, 2020
6.950
7.070
6.600
6.810
159,353
+0.00(+0.00%)
Jul 02, 2020
6.740
7.100
6.740
6.810
81,600
+0.12(+1.79%)
Jul 01, 2020
6.710
7.290
6.650
6.690
188,846
-0.21(-3.04%)
Jun 30, 2020
6.700
7.112
6.677
6.900
95,845
+0.38(+5.83%)
Jun 29, 2020
7.050
7.300
6.520
6.520
100,082
-0.77(-10.56%)
Jun 26, 2020
7.480
7.790
6.780
7.290
444,200
-0.04(-0.55%)
Jun 25, 2020
6.700
7.520
6.660
7.330
174,742
+0.29(+4.12%)
Jun 24, 2020
8.070
8.070
7.040
7.040
490,454
-0.86(-10.89%)
Jun 23, 2020
8.270
8.490
7.620
7.900
263,902
-0.15(-1.86%)
Jun 22, 2020
8.410
8.570
7.590
8.050
151,859
-0.48(-5.63%)
Jun 19, 2020
9.400
9.500
8.310
8.530
120,500
-0.38(-4.26%)
Jun 18, 2020
8.250
9.100
8.250
8.910
70,364
+0.23(+2.65%)
Jun 17, 2020
9.200
9.295
8.450
8.680
66,260
-0.65(-6.97%)
Jun 16, 2020
10.05
10.73
9.100
9.330
201,991
+0.24(+2.64%)
Jun 15, 2020
7.720
9.800
7.700
9.090
186,878
+0.57(+6.69%)
Jun 12, 2020
8.430
10.00
7.740
8.520
283,900
+0.86(+11.23%)
Jun 11, 2020
7.680
9.160
7.610
7.660
336,968
-2.02(-20.87%)
Jun 10, 2020
11.50
11.70
8.430
9.680
477,248
-1.95(-16.77%)
Jun 09, 2020
11.90
12.30
11.09
11.63
262,106
-1.59(-12.03%)
Jun 08, 2020
15.00
18.63
12.51
13.22
1,172,384
+3.74(+39.45%)
Jun 05, 2020
8.070
9.680
8.010
9.480
348,200
+2.10(+28.46%)
Jun 04, 2020
6.180
7.600
6.180
7.380
321,193
+0.76(+11.48%)
Jun 03, 2020
6.550
6.850
6.350
6.620
133,565
+0.27(+4.25%)
Jun 02, 2020
6.110
6.580
5.900
6.350
206,456
+0.17(+2.75%)
Jun 01, 2020
6.190
6.620
5.860
6.180
297,770
+0.04(+0.65%)
May 29, 2020
6.510
6.970
6.060
6.140
369,200
-1.05(-14.60%)
May 28, 2020
6.250
7.850
6.050
7.190
1,301,342
+1.00(+16.16%)
May 27, 2020
6.290
6.600
5.820
6.190
277,190
-0.23(-3.58%)
May 26, 2020
5.880
6.470
5.630
6.420
317,690
+0.82(+14.64%)
May 22, 2020
5.730
5.930
5.100
5.600
504,800
-0.12(-2.10%)
May 21, 2020
4.680
6.690
4.180
5.720
1,609,171
+1.10(+23.81%)
May 20, 2020
4.230
4.740
4.206
4.620
411,091
+0.54(+13.24%)
May 19, 2020
4.620
4.630
4.020
4.080
357,447
-0.64(-13.56%)
May 18, 2020
4.000
4.780
3.730
4.720
753,544
+0.99(+26.54%)
May 15, 2020
3.860
4.220
3.700
3.730
355,700
-0.19(-4.85%)
May 14, 2020
3.860
4.170
3.400
3.920
386,696
+0.34(+9.50%)
May 13, 2020
4.640
4.650
3.520
3.580
611,298
-1.28(-26.34%)
May 12, 2020
5.300
6.000
4.680
4.860
379,499
+4.57(+1575.28%)
May 11, 2020
0.3300
0.3585
0.2800
0.2901
6,106,668
-0.05(-14.22%)
May 08, 2020
0.3113
0.3450
0.3053
0.3382
1,997,900
+0.03(+9.10%)
May 07, 2020
0.3100
0.3300
0.3100
0.3100
1,669,679
+0.01(+5.05%)
May 06, 2020
0.3400
0.3401
0.2900
0.2951
3,076,261
-0.04(-11.11%)
May 05, 2020
0.3843
0.3846
0.3230
0.3320
3,657,287
-0.03(-9.41%)
May 04, 2020
0.3400
0.3800
0.3300
0.3665
4,099,540
+0.01(+3.97%)
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.