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
Ocean Power Tech Inc
(NY:
OPTT
)
0.1530
-0.0115 (-6.99%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 29, 2022
1.080
1.120
1.050
1.060
147,687
+0.00(+0.00%)
Apr 28, 2022
1.060
1.085
1.040
1.060
153,439
+0.00(+0.00%)
Apr 27, 2022
1.050
1.090
1.040
1.060
272,588
-0.01(-0.93%)
Apr 26, 2022
1.110
1.120
1.051
1.070
187,804
-0.03(-2.73%)
Apr 25, 2022
1.070
1.110
1.060
1.100
130,940
+0.01(+0.92%)
Apr 22, 2022
1.130
1.135
1.060
1.090
198,417
-0.02(-1.80%)
Apr 21, 2022
1.220
1.300
1.110
1.110
291,357
-0.08(-6.72%)
Apr 20, 2022
1.240
1.240
1.190
1.190
136,068
-0.04(-3.25%)
Apr 19, 2022
1.200
1.230
1.180
1.230
226,022
+0.03(+2.50%)
Apr 18, 2022
1.250
1.290
1.160
1.200
220,389
-0.04(-3.23%)
Apr 14, 2022
1.280
1.310
1.220
1.240
186,494
-0.04(-3.13%)
Apr 13, 2022
1.280
1.280
1.250
1.280
118,369
+0.01(+0.79%)
Apr 12, 2022
1.240
1.320
1.240
1.270
288,928
+0.02(+1.60%)
Apr 11, 2022
1.240
1.270
1.200
1.250
232,253
+0.00(+0.00%)
Apr 08, 2022
1.320
1.320
1.240
1.250
143,168
-0.04(-3.10%)
Apr 07, 2022
1.340
1.340
1.270
1.290
209,650
-0.02(-1.53%)
Apr 06, 2022
1.340
1.360
1.280
1.310
315,325
-0.05(-3.68%)
Apr 05, 2022
1.430
1.450
1.345
1.360
327,099
-0.09(-6.21%)
Apr 04, 2022
1.380
1.450
1.370
1.450
298,448
+0.06(+4.32%)
Apr 01, 2022
1.430
1.479
1.390
1.390
175,863
-0.02(-1.42%)
Mar 31, 2022
1.480
1.490
1.410
1.410
379,013
-0.07(-4.73%)
Mar 30, 2022
1.510
1.530
1.440
1.480
339,059
-0.04(-2.63%)
Mar 29, 2022
1.500
1.550
1.470
1.520
236,516
+0.02(+1.33%)
Mar 28, 2022
1.510
1.510
1.430
1.500
387,556
+0.01(+0.67%)
Mar 25, 2022
1.530
1.540
1.470
1.490
281,210
-0.02(-1.32%)
Mar 24, 2022
1.500
1.530
1.490
1.510
480,118
+0.00(+0.00%)
Mar 23, 2022
1.540
1.570
1.480
1.510
430,068
-0.03(-1.95%)
Mar 22, 2022
1.540
1.580
1.514
1.540
440,584
+0.01(+0.65%)
Mar 21, 2022
1.470
1.560
1.470
1.530
458,566
+0.07(+4.79%)
Mar 18, 2022
1.490
1.550
1.460
1.460
521,195
-0.05(-3.31%)
Mar 17, 2022
1.430
1.530
1.410
1.510
540,863
+0.11(+7.86%)
Mar 16, 2022
1.350
1.450
1.345
1.400
376,438
+0.05(+3.70%)
Mar 15, 2022
1.270
1.350
1.240
1.350
344,686
+0.05(+3.85%)
Mar 14, 2022
1.430
1.450
1.260
1.300
923,360
-0.14(-9.72%)
Mar 11, 2022
1.650
1.670
1.440
1.440
788,097
-0.21(-12.73%)
Mar 10, 2022
1.490
1.670
1.490
1.650
1,481,392
+0.16(+10.74%)
Mar 09, 2022
1.670
1.670
1.400
1.490
1,064,942
-0.16(-9.70%)
Mar 08, 2022
1.400
1.890
1.400
1.650
7,726,706
+0.32(+24.06%)
Mar 07, 2022
1.220
1.400
1.220
1.330
1,613,503
+0.14(+11.76%)
Mar 04, 2022
1.240
1.250
1.150
1.190
802,929
-0.05(-4.03%)
Mar 03, 2022
1.380
1.380
1.240
1.240
585,794
-0.08(-6.06%)
Mar 02, 2022
1.230
1.380
1.190
1.320
1,273,684
+0.12(+10.00%)
Mar 01, 2022
1.260
1.295
1.200
1.200
413,911
-0.11(-8.40%)
Feb 28, 2022
1.260
1.340
1.191
1.310
772,357
+0.05(+3.97%)
Feb 25, 2022
1.150
1.300
1.220
1.260
1,237,613
+0.10(+8.62%)
Feb 24, 2022
1.050
1.170
1.041
1.160
887,204
-0.01(-0.85%)
Feb 23, 2022
1.050
1.250
1.040
1.170
1,726,888
+0.15(+14.71%)
Feb 22, 2022
1.040
1.070
1.020
1.020
404,057
-0.04(-3.77%)
Feb 18, 2022
1.060
0
-0.01(-0.93%)
Feb 17, 2022
1.110
1.130
1.060
1.070
227,665
-0.05(-4.46%)
Feb 16, 2022
1.090
1.137
1.080
1.120
187,586
+0.01(+0.90%)
Feb 15, 2022
1.050
1.126
1.050
1.110
281,115
+0.09(+8.82%)
Feb 14, 2022
1.000
1.050
1.000
1.020
179,622
-0.02(-1.92%)
Feb 11, 2022
1.060
1.100
1.010
1.040
268,030
-0.02(-1.89%)
Feb 10, 2022
1.050
1.120
1.050
1.060
280,046
-0.03(-2.75%)
Feb 09, 2022
1.030
1.100
1.030
1.090
313,862
+0.07(+6.86%)
Feb 08, 2022
1.010
1.040
1.000
1.020
392,989
-0.01(-0.97%)
Feb 07, 2022
1.080
1.110
1.010
1.030
996,775
-0.04(-3.74%)
Feb 04, 2022
1.050
1.090
1.030
1.070
301,739
+0.02(+1.90%)
Feb 03, 2022
1.070
1.040
1.050
288,235
-0.06(-5.41%)
Feb 02, 2022
1.180
1.180
1.100
1.110
241,575
-0.04(-3.48%)
Feb 01, 2022
1.130
1.210
1.125
1.150
376,213
+0.02(+1.77%)
Jan 31, 2022
1.050
1.130
322,288
+0.08(+7.62%)
Jan 28, 2022
1.010
1.050
1.000
1.050
340,139
+0.03(+2.94%)
Jan 27, 2022
1.080
1.100
1.000
1.020
556,292
-0.05(-4.67%)
Jan 26, 2022
1.090
1.190
1.070
1.070
590,570
+0.02(+1.90%)
Jan 25, 2022
1.030
1.080
1.020
1.050
247,779
+0.00(+0.00%)
Jan 24, 2022
0.9900
1.050
0.9260
1.050
1,260,188
-0.03(-2.78%)
Jan 21, 2022
1.110
1.140
1.070
1.080
736,754
-0.05(-4.42%)
Jan 20, 2022
1.200
1.250
1.130
1.130
581,617
-0.07(-5.83%)
Jan 19, 2022
1.260
1.280
1.170
1.200
688,153
-0.06(-4.76%)
Jan 18, 2022
1.260
1.320
1.260
1.260
415,599
-0.05(-3.82%)
Jan 14, 2022
1.310
0
-0.01(-0.76%)
Jan 13, 2022
1.410
1.410
1.310
1.320
441,613
-0.03(-2.22%)
Jan 12, 2022
1.390
1.428
1.350
1.350
315,455
-0.04(-2.88%)
Jan 11, 2022
1.330
1.415
1.320
1.390
430,744
+0.04(+2.96%)
Jan 10, 2022
1.400
1.420
1.305
1.350
821,631
-0.06(-4.26%)
Jan 07, 2022
1.420
1.480
1.400
1.410
416,568
-0.01(-0.70%)
Jan 06, 2022
1.500
1.500
1.380
1.420
546,933
-0.06(-4.05%)
Jan 05, 2022
1.530
1.560
1.460
1.480
735,374
-0.06(-3.90%)
Jan 04, 2022
1.580
1.595
1.505
1.540
592,057
-0.04(-2.53%)
Jan 03, 2022
1.500
1.590
1.470
1.580
652,203
+0.10(+6.76%)
Dec 31, 2021
1.540
1.600
1.480
1.480
1,410,423
-0.09(-5.73%)
Dec 30, 2021
1.560
1.650
1.541
1.570
776,580
+0.01(+0.64%)
Dec 29, 2021
1.600
1.611
1.540
1.560
959,062
-0.05(-3.11%)
Dec 28, 2021
1.670
1.700
1.600
1.610
840,273
-0.08(-4.73%)
Dec 27, 2021
1.740
1.751
1.675
1.690
824,410
-0.08(-4.52%)
Dec 23, 2021
1.760
1.820
1.745
1.770
463,796
-0.01(-0.56%)
Dec 22, 2021
1.780
1.820
1.754
1.780
443,227
-0.01(-0.56%)
Dec 21, 2021
1.840
1.860
1.770
1.790
397,394
-0.01(-0.56%)
Dec 20, 2021
1.870
1.890
1.790
1.800
888,597
-0.13(-6.74%)
Dec 17, 2021
1.980
2.060
1.865
1.930
5,739,855
-0.01(-0.52%)
Dec 16, 2021
1.900
1.980
1.845
1.940
1,625,370
+0.04(+2.11%)
Dec 15, 2021
1.860
1.920
1.650
1.900
1,885,627
+0.17(+9.83%)
Dec 14, 2021
1.790
1.880
1.730
1.730
1,471,290
-0.11(-5.98%)
Dec 13, 2021
1.660
1.880
1.620
1.840
3,355,287
+0.21(+12.88%)
Dec 10, 2021
1.640
1.690
1.610
1.630
397,110
-0.01(-0.61%)
Dec 09, 2021
1.720
1.750
1.620
1.640
758,431
-0.12(-6.82%)
Dec 08, 2021
1.700
1.870
1.670
1.760
1,550,044
+0.02(+1.15%)
Dec 07, 2021
1.690
1.750
1.675
1.740
696,794
+0.09(+5.45%)
Dec 06, 2021
1.600
1.680
1.510
1.650
965,279
+0.05(+3.12%)
Dec 03, 2021
1.740
1.770
1.570
1.600
1,351,640
-0.14(-8.05%)
Dec 02, 2021
1.770
1.840
1.720
1.740
690,787
-0.04(-2.25%)
Dec 01, 2021
1.940
1.950
1.760
1.780
1,091,219
-0.24(-11.88%)
Nov 30, 2021
1.770
2.020
1.710
2.020
2,776,973
+0.24(+13.48%)
Nov 29, 2021
1.780
1.830
1.740
1.780
814,760
-0.04(-2.20%)
Nov 26, 2021
1.810
1.840
1.740
1.820
857,462
-0.03(-1.62%)
Nov 24, 2021
1.810
1.870
1.750
1.850
803,481
+0.02(+1.09%)
Nov 23, 2021
1.830
1.880
1.710
1.830
1,015,118
-0.01(-0.54%)
Nov 22, 2021
1.860
1.870
1.710
1.840
1,696,795
-0.02(-1.08%)
Nov 19, 2021
1.870
1.920
1.850
1.860
818,765
+0.01(+0.54%)
Nov 18, 2021
1.970
1.880
1.840
1.850
1,556,995
-0.09(-4.64%)
Nov 17, 2021
2.060
2.060
1.920
1.940
1,461,454
-0.09(-4.43%)
Nov 16, 2021
2.090
2.100
2.000
2.030
1,813,492
-0.06(-2.87%)
Nov 15, 2021
2.090
2.130
2.070
2.090
764,424
-0.01(-0.48%)
Nov 12, 2021
2.100
2.110
2.060
2.100
510,795
+0.01(+0.48%)
Nov 11, 2021
2.050
2.130
2.050
2.090
971,425
+0.03(+1.46%)
Nov 10, 2021
2.160
2.060
1,187,507
-0.11(-5.07%)
Nov 09, 2021
2.270
2.280
2.120
2.170
1,514,395
-0.13(-5.65%)
Nov 08, 2021
2.130
2.380
2.130
2.300
2,869,207
+0.18(+8.49%)
Nov 05, 2021
2.150
2.180
2.100
2.120
610,505
-0.06(-2.75%)
Nov 04, 2021
2.190
2.209
2.150
2.180
660,797
-0.03(-1.36%)
Nov 03, 2021
2.200
2.280
2.160
2.210
851,991
-0.02(-0.90%)
Nov 02, 2021
2.270
2.270
2.190
2.230
792,992
-0.02(-0.89%)
Nov 01, 2021
2.150
2.280
2.200
2.250
1,333,549
+0.12(+5.63%)
Oct 29, 2021
2.220
2.240
2.120
2.130
1,021,478
-0.06(-2.74%)
Oct 28, 2021
2.040
2.310
2.020
2.190
5,786,711
+0.17(+8.42%)
Oct 27, 2021
2.040
2.065
2.000
2.020
673,604
-0.02(-0.98%)
Oct 26, 2021
2.090
2.040
704,484
-0.05(-2.39%)
Oct 25, 2021
2.010
2.140
2.010
2.090
1,575,338
+0.05(+2.45%)
Oct 22, 2021
2.100
2.105
1.990
2.040
1,222,703
-0.08(-3.77%)
Oct 21, 2021
2.140
2.190
2.100
2.120
743,350
-0.06(-2.75%)
Oct 20, 2021
2.140
2.210
2.120
2.180
644,442
+0.02(+0.93%)
Oct 19, 2021
2.100
2.165
2.070
2.160
775,473
+0.05(+2.37%)
Oct 18, 2021
2.070
2.140
2.070
2.110
541,682
+0.02(+0.96%)
Oct 15, 2021
2.170
2.170
2.065
2.090
798,236
-0.04(-1.88%)
Oct 14, 2021
2.140
2.280
2.100
2.130
2,765,393
+0.01(+0.47%)
Oct 13, 2021
2.100
2.130
2.040
2.120
668,384
+0.05(+2.42%)
Oct 12, 2021
2.030
2.100
2.010
2.070
733,065
+0.07(+3.50%)
Oct 11, 2021
2.060
2.110
2.000
2.000
1,032,153
-0.05(-2.44%)
Oct 08, 2021
2.090
2.150
2.040
2.050
800,876
-0.04(-1.91%)
Oct 07, 2021
2.000
2.140
2.000
2.090
1,524,180
+0.10(+5.03%)
Oct 06, 2021
1.990
2.070
1.960
1.990
1,120,820
-0.02(-1.00%)
Oct 05, 2021
2.150
2.230
1.980
2.010
2,616,137
-0.17(-7.80%)
Oct 04, 2021
2.240
2.255
2.140
2.180
1,923,895
-0.09(-3.96%)
Oct 01, 2021
2.310
2.340
2.201
2.270
1,903,762
-0.05(-2.16%)
Sep 30, 2021
2.280
2.428
2.190
2.320
2,487,927
+0.07(+3.11%)
Sep 29, 2021
2.420
2.760
2.230
2.250
9,380,740
-0.16(-6.64%)
Sep 28, 2021
2.220
2.465
2.160
2.410
4,352,847
+0.17(+7.59%)
Sep 27, 2021
2.140
2.290
2.105
2.240
1,336,262
+0.11(+5.16%)
Sep 24, 2021
2.290
2.310
2.120
2.130
1,521,651
-0.17(-7.39%)
Sep 23, 2021
2.250
2.350
2.170
2.300
1,994,088
+0.08(+3.60%)
Sep 22, 2021
2.100
2.280
2.085
2.220
1,990,952
+0.08(+3.74%)
Sep 21, 2021
2.140
2.160
2.070
2.140
1,109,447
+0.08(+3.88%)
Sep 20, 2021
2.110
2.150
2.050
2.060
1,609,730
-0.22(-9.65%)
Sep 17, 2021
1.950
2.300
1.930
2.280
8,567,466
+0.36(+18.75%)
Sep 16, 2021
1.880
1.938
1.850
1.920
1,047,425
+0.02(+1.05%)
Sep 15, 2021
1.900
1.915
1.810
1.900
1,073,226
+0.02(+1.06%)
Sep 14, 2021
2.020
2.020
1.850
1.880
1,420,382
-0.10(-5.05%)
Sep 13, 2021
1.950
2.020
1.890
1.980
1,037,882
+0.05(+2.59%)
Sep 10, 2021
2.010
2.030
1.920
1.930
620,931
-0.04(-2.03%)
Sep 09, 2021
1.940
2.047
1.940
1.970
931,025
-0.02(-1.01%)
Sep 08, 2021
2.010
2.010
1.910
1.990
1,036,570
-0.03(-1.49%)
Sep 07, 2021
2.070
2.128
2.000
2.020
763,516
-0.06(-2.88%)
Sep 03, 2021
2.210
2.260
2.080
2.080
1,265,484
-0.13(-5.88%)
Sep 02, 2021
2.230
2.320
2.190
2.210
1,065,772
+0.00(+0.00%)
Sep 01, 2021
2.200
2.265
2.170
2.210
796,937
-0.01(-0.45%)
Aug 31, 2021
2.190
2.270
2.150
2.220
961,823
+0.07(+3.26%)
Aug 30, 2021
2.260
2.260
2.120
2.150
987,229
-0.03(-1.38%)
Aug 27, 2021
2.020
2.200
2.020
2.180
1,232,537
+0.12(+5.83%)
Aug 26, 2021
2.040
2.145
2.030
2.060
848,548
-0.03(-1.44%)
Aug 25, 2021
2.080
2.150
2.060
2.090
840,177
-0.01(-0.48%)
Aug 24, 2021
2.050
2.120
2.010
2.100
1,051,174
+0.06(+2.94%)
Aug 23, 2021
1.920
2.050
1.910
2.040
1,381,366
+0.12(+6.25%)
Aug 20, 2021
1.900
1.952
1.880
1.920
1,414,092
-0.02(-1.03%)
Aug 19, 2021
2.070
2.100
1.910
1.940
1,518,900
-0.04(-2.02%)
Aug 18, 2021
1.940
2.270
1.870
1.980
8,436,362
+0.08(+4.21%)
Aug 17, 2021
1.910
2.100
1.867
1.900
4,715,388
+0.03(+1.60%)
Aug 16, 2021
1.940
1.940
1.850
1.870
840,399
-0.04(-2.09%)
Aug 13, 2021
2.020
2.020
1.900
1.910
849,765
-0.13(-6.37%)
Aug 12, 2021
2.020
2.050
1.960
2.040
552,691
-0.03(-1.45%)
Aug 11, 2021
2.120
2.120
1.980
2.070
813,043
-0.04(-1.90%)
Aug 10, 2021
2.030
2.120
1.980
2.110
1,049,188
+0.10(+4.98%)
Aug 09, 2021
1.910
2.040
1.890
2.010
1,214,434
+0.09(+4.69%)
Aug 06, 2021
1.960
2.030
1.884
1.920
1,240,944
-0.01(-0.52%)
Aug 05, 2021
1.880
1.965
1.850
1.930
717,435
+0.04(+2.12%)
Aug 04, 2021
1.900
1.970
1.890
1.890
571,086
-0.01(-0.53%)
Aug 03, 2021
1.950
1.970
1.870
1.900
624,699
-0.01(-0.52%)
Aug 02, 2021
2.000
2.000
1.900
1.910
710,848
-0.06(-3.05%)
Jul 30, 2021
1.930
1.990
1.920
1.970
645,707
+0.02(+1.03%)
Jul 29, 2021
1.990
2.040
1.950
1.950
545,937
-0.05(-2.50%)
Jul 28, 2021
1.940
2.050
1.940
2.000
734,669
+0.05(+2.56%)
Jul 27, 2021
2.000
2.000
1.860
1.950
1,155,187
-0.05(-2.50%)
Jul 26, 2021
1.950
2.040
1.930
2.000
737,760
+0.03(+1.52%)
Jul 23, 2021
1.980
2.000
1.920
1.970
630,649
-0.02(-1.01%)
Jul 22, 2021
2.080
2.090
1.970
1.990
704,843
-0.07(-3.40%)
Jul 21, 2021
2.080
2.140
2.030
2.060
1,173,346
-0.04(-1.90%)
Jul 20, 2021
1.950
2.120
1.860
2.100
1,807,808
+0.21(+11.11%)
Jul 19, 2021
1.790
1.960
1.760
1.890
1,684,374
-0.02(-1.05%)
Jul 16, 2021
2.000
2.010
1.910
1.910
978,684
-0.09(-4.50%)
Jul 15, 2021
2.020
2.120
1.950
2.000
1,643,823
+0.00(+0.00%)
Jul 14, 2021
2.130
2.160
2.000
2.000
1,814,697
-0.13(-6.10%)
Jul 13, 2021
2.190
2.230
2.110
2.130
1,579,871
-0.08(-3.62%)
Jul 12, 2021
2.300
2.305
2.170
2.210
1,390,887
-0.10(-4.33%)
Jul 09, 2021
2.350
2.350
2.240
2.310
1,534,076
-0.02(-0.86%)
Jul 08, 2021
2.350
2.400
2.280
2.330
1,597,656
-0.10(-4.12%)
Jul 07, 2021
2.860
2.890
2.360
2.430
4,094,507
-0.40(-14.13%)
Jul 06, 2021
2.800
2.970
2.680
2.830
6,081,573
-0.13(-4.39%)
Jul 02, 2021
2.600
3.280
2.600
2.960
45,451,216
+0.50(+20.33%)
Jul 01, 2021
2.470
2.490
2.360
2.460
1,668,773
-0.04(-1.60%)
Jun 30, 2021
2.510
2.570
2.463
2.500
752,781
-0.04(-1.57%)
Jun 29, 2021
2.650
2.660
2.500
2.540
1,013,598
-0.07(-2.68%)
Jun 28, 2021
2.540
2.690
2.540
2.610
1,676,412
+0.06(+2.35%)
Jun 25, 2021
2.520
2.600
2.500
2.550
1,100,718
+0.02(+0.79%)
Jun 24, 2021
2.650
2.680
2.500
2.530
1,278,882
-0.11(-4.17%)
Jun 23, 2021
2.470
2.640
2.440
2.640
1,900,409
+0.19(+7.76%)
Jun 22, 2021
2.340
2.450
2.300
2.450
1,316,028
+0.08(+3.38%)
Jun 21, 2021
2.410
2.430
2.260
2.370
1,462,965
+0.00(+0.00%)
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.