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
Nokia Corp ADR
(NY:
NOK
)
3.900
+0.050 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
3.460
3.469
3.338
3.357
59,619,196
+0.07(+1.99%)
Apr 29, 2020
3.263
3.328
3.207
3.291
23,597,502
+0.09(+2.93%)
Apr 28, 2020
3.263
3.272
3.178
3.197
27,898,144
-0.05(-1.45%)
Apr 27, 2020
3.197
3.244
3.188
3.244
13,229,077
+0.07(+2.06%)
Apr 24, 2020
3.188
3.197
3.103
3.178
17,479,188
+0.00(+0.00%)
Apr 23, 2020
3.160
3.235
3.150
3.178
24,896,676
+0.01(+0.30%)
Apr 22, 2020
3.188
3.216
3.141
3.169
19,271,350
+0.02(+0.60%)
Apr 21, 2020
3.225
3.235
3.132
3.150
23,936,004
-0.08(-2.33%)
Apr 20, 2020
3.235
3.300
3.207
3.225
17,668,380
-0.04(-1.15%)
Apr 17, 2020
3.300
3.338
3.225
3.263
36,938,004
+0.02(+0.58%)
Apr 16, 2020
3.019
3.450
2.944
3.244
88,877,576
+0.22(+7.12%)
Apr 15, 2020
3.047
3.057
2.972
3.028
25,286,106
-0.13(-4.15%)
Apr 14, 2020
3.141
3.216
3.141
3.160
29,405,276
+0.11(+3.69%)
Apr 13, 2020
3.057
3.066
3.000
3.047
12,535,925
-0.02(-0.61%)
Apr 09, 2020
3.066
3.132
3.038
3.066
22,350,878
+0.03(+0.93%)
Apr 08, 2020
3.010
3.075
2.982
3.038
19,624,838
+0.08(+2.53%)
Apr 07, 2020
3.047
3.075
2.953
2.963
28,993,644
+0.00(+0.00%)
Apr 06, 2020
2.935
2.991
2.907
2.963
24,831,776
+0.18(+6.40%)
Apr 03, 2020
2.803
2.832
2.757
2.785
18,175,860
-0.07(-2.30%)
Apr 02, 2020
2.803
2.888
2.766
2.850
24,759,388
+0.07(+2.36%)
Apr 01, 2020
2.850
2.878
2.785
2.785
23,595,428
-0.12(-4.19%)
Mar 31, 2020
2.897
3.000
2.878
2.907
31,373,226
+0.05(+1.64%)
Mar 30, 2020
2.794
2.869
2.766
2.860
21,824,368
+0.04(+1.33%)
Mar 27, 2020
2.832
2.888
2.757
2.822
33,168,382
-0.13(-4.44%)
Mar 26, 2020
2.860
2.991
2.860
2.953
37,580,764
+0.08(+2.61%)
Mar 25, 2020
2.803
2.953
2.719
2.878
51,955,212
+0.12(+4.42%)
Mar 24, 2020
2.728
2.803
2.682
2.757
50,683,588
+0.27(+10.94%)
Mar 23, 2020
2.616
2.625
2.457
2.485
49,827,212
-0.01(-0.38%)
Mar 20, 2020
2.513
2.625
2.438
2.494
52,874,532
+0.09(+3.91%)
Mar 19, 2020
2.269
2.457
2.231
2.400
42,972,092
+0.12(+5.35%)
Mar 18, 2020
2.353
2.457
2.194
2.278
45,309,224
-0.09(-3.95%)
Mar 17, 2020
2.400
2.457
2.307
2.372
31,427,630
+0.14(+6.30%)
Mar 16, 2020
2.250
2.382
2.231
2.231
29,069,586
-0.34(-13.14%)
Mar 13, 2020
2.644
2.653
2.382
2.569
33,783,144
+0.12(+4.98%)
Mar 12, 2020
2.663
2.747
2.447
2.447
55,181,092
-0.49(-16.61%)
Mar 11, 2020
3.038
3.057
2.878
2.935
44,067,500
-0.18(-5.72%)
Mar 10, 2020
3.178
3.188
3.010
3.113
45,204,740
+0.01(+0.30%)
Mar 09, 2020
3.132
3.235
3.094
3.103
58,216,176
-0.24(-7.28%)
Mar 06, 2020
3.394
3.432
3.291
3.347
42,276,312
-0.08(-2.46%)
Mar 05, 2020
3.525
3.554
3.432
3.432
37,561,336
-0.19(-5.18%)
Mar 04, 2020
3.600
3.619
3.535
3.619
25,419,470
+0.07(+1.85%)
Mar 03, 2020
3.675
3.713
3.497
3.554
48,576,128
-0.13(-3.56%)
Mar 02, 2020
3.666
3.713
3.610
3.685
44,318,952
+0.06(+1.55%)
Feb 28, 2020
3.610
3.647
3.544
3.629
62,436,280
-0.08(-2.27%)
Feb 27, 2020
3.760
3.854
3.694
3.713
66,235,240
-0.18(-4.58%)
Feb 26, 2020
3.741
4.154
3.704
3.891
99,474,288
+0.23(+6.14%)
Feb 25, 2020
3.788
3.788
3.657
3.666
38,339,708
-0.10(-2.74%)
Feb 24, 2020
3.760
3.816
3.750
3.769
38,235,588
-0.13(-3.37%)
Feb 21, 2020
3.882
3.919
3.854
3.900
22,528,566
+0.00(+0.00%)
Feb 20, 2020
3.919
3.929
3.844
3.900
27,260,968
-0.04(-0.95%)
Feb 19, 2020
3.966
3.985
3.938
3.938
28,384,534
-0.05(-1.18%)
Feb 18, 2020
3.975
3.985
3.947
3.985
23,919,430
-0.08(-1.85%)
Feb 14, 2020
4.041
4.060
4.013
4.060
24,563,440
-0.01(-0.23%)
Feb 13, 2020
4.069
4.125
4.050
4.069
32,733,698
-0.07(-1.59%)
Feb 12, 2020
4.154
4.210
4.116
4.135
37,029,636
+0.00(+0.00%)
Feb 11, 2020
4.154
4.247
4.107
4.135
88,227,336
+0.14(+3.52%)
Feb 10, 2020
4.022
4.041
3.910
3.994
67,272,776
-0.10(-2.52%)
Feb 07, 2020
4.013
4.144
3.994
4.097
109,555,800
+0.16(+4.05%)
Feb 06, 2020
3.760
3.957
3.704
3.938
96,179,224
+0.16(+4.22%)
Feb 05, 2020
3.760
3.779
3.694
3.779
29,230,178
+0.07(+1.77%)
Feb 04, 2020
3.675
3.732
3.647
3.713
31,673,790
+0.08(+2.06%)
Feb 03, 2020
3.685
3.685
3.619
3.638
33,732,136
+0.00(+0.00%)
Jan 31, 2020
3.675
3.675
3.619
3.638
27,316,638
-0.08(-2.02%)
Jan 30, 2020
3.638
3.713
3.629
3.713
24,830,654
+0.05(+1.28%)
Jan 29, 2020
3.750
3.769
3.657
3.666
29,571,044
-0.10(-2.74%)
Jan 28, 2020
3.741
3.816
3.732
3.769
25,108,202
+0.08(+2.03%)
Jan 27, 2020
3.694
3.732
3.657
3.694
34,080,196
-0.10(-2.72%)
Jan 24, 2020
3.835
3.835
3.750
3.797
30,975,552
-0.01(-0.25%)
Jan 23, 2020
3.807
3.825
3.769
3.807
28,888,462
-0.03(-0.73%)
Jan 22, 2020
3.844
3.882
3.835
3.835
20,815,828
-0.04(-0.97%)
Jan 21, 2020
3.900
3.910
3.835
3.872
22,660,276
-0.01(-0.24%)
Jan 17, 2020
3.947
3.957
3.863
3.882
30,289,546
-0.06(-1.43%)
Jan 16, 2020
3.872
3.975
3.872
3.938
32,493,460
+0.13(+3.45%)
Jan 15, 2020
3.760
3.844
3.750
3.807
22,541,262
+0.05(+1.25%)
Jan 14, 2020
3.769
3.788
3.741
3.760
24,880,208
-0.05(-1.23%)
Jan 13, 2020
3.844
3.854
3.797
3.807
31,850,598
+0.04(+0.99%)
Jan 10, 2020
3.788
3.816
3.769
3.769
22,665,512
+0.01(+0.25%)
Jan 09, 2020
3.816
3.825
3.750
3.760
26,726,378
-0.01(-0.25%)
Jan 08, 2020
3.769
3.797
3.760
3.769
34,220,228
+0.07(+1.77%)
Jan 07, 2020
3.713
3.760
3.694
3.704
39,140,788
+0.01(+0.25%)
Jan 06, 2020
3.591
3.741
3.582
3.694
63,885,804
+0.12(+3.41%)
Jan 03, 2020
3.591
3.624
3.572
3.572
26,687,906
-0.06(-1.55%)
Jan 02, 2020
3.600
3.647
3.582
3.629
35,313,032
+0.15(+4.31%)
Dec 31, 2019
3.469
3.497
3.460
3.478
15,306,515
+0.02(+0.54%)
Dec 30, 2019
3.422
3.488
3.403
3.460
28,843,340
+0.06(+1.65%)
Dec 27, 2019
3.385
3.403
3.385
3.403
9,966,929
+0.01(+0.28%)
Dec 26, 2019
3.403
3.413
3.394
3.394
9,657,480
-0.01(-0.28%)
Dec 24, 2019
3.394
3.413
3.385
3.403
7,218,744
-0.01(-0.27%)
Dec 23, 2019
3.385
3.413
3.366
3.413
17,443,252
+0.03(+0.83%)
Dec 20, 2019
3.375
3.385
3.347
3.385
23,383,620
+0.02(+0.56%)
Dec 19, 2019
3.385
3.403
3.347
3.366
17,434,098
-0.01(-0.28%)
Dec 18, 2019
3.385
3.394
3.357
3.375
17,172,402
+0.00(+0.00%)
Dec 17, 2019
3.403
3.403
3.375
3.375
18,834,336
+0.01(+0.28%)
Dec 16, 2019
3.357
3.375
3.338
3.366
13,952,659
+0.07(+1.99%)
Dec 13, 2019
3.357
3.394
3.300
3.300
21,822,508
-0.05(-1.40%)
Dec 12, 2019
3.282
3.357
3.272
3.347
24,706,384
+0.09(+2.88%)
Dec 11, 2019
3.235
3.253
3.225
3.253
12,729,671
+0.05(+1.46%)
Dec 10, 2019
3.216
3.235
3.197
3.207
18,787,392
+0.00(+0.00%)
Dec 09, 2019
3.216
3.235
3.197
3.207
16,675,427
-0.06(-1.72%)
Dec 06, 2019
3.263
3.291
3.235
3.263
16,887,998
+0.00(+0.00%)
Dec 05, 2019
3.235
3.291
3.225
3.263
18,287,144
+0.03(+0.87%)
Dec 04, 2019
3.272
3.310
3.216
3.235
35,469,300
-0.02(-0.58%)
Dec 03, 2019
3.282
3.291
3.225
3.253
26,492,590
+0.01(+0.29%)
Dec 02, 2019
3.310
3.319
3.216
3.244
25,241,094
-0.04(-1.14%)
Nov 29, 2019
3.263
3.291
3.253
3.282
7,529,751
+0.04(+1.16%)
Nov 27, 2019
3.216
3.263
3.197
3.244
17,471,296
+0.03(+0.87%)
Nov 26, 2019
3.235
3.244
3.197
3.216
21,886,546
-0.04(-1.15%)
Nov 25, 2019
3.272
3.291
3.225
3.253
21,894,080
+0.04(+1.17%)
Nov 22, 2019
3.188
3.244
3.183
3.216
17,788,488
+0.05(+1.48%)
Nov 21, 2019
3.178
3.188
3.150
3.169
21,837,308
+0.03(+0.90%)
Nov 20, 2019
3.169
3.188
3.141
3.141
19,803,338
-0.08(-2.33%)
Nov 19, 2019
3.253
3.253
3.197
3.216
32,004,340
-0.02(-0.58%)
Nov 18, 2019
3.225
3.272
3.225
3.235
31,011,072
+0.00(+0.00%)
Nov 15, 2019
3.178
3.253
3.169
3.235
30,402,814
+0.08(+2.37%)
Nov 14, 2019
3.169
3.188
3.122
3.160
39,627,180
-0.09(-2.88%)
Nov 13, 2019
3.263
3.282
3.235
3.253
25,457,114
-0.05(-1.42%)
Nov 12, 2019
3.291
3.310
3.263
3.300
27,532,914
-0.01(-0.28%)
Nov 11, 2019
3.282
3.347
3.282
3.310
42,486,932
-0.04(-1.12%)
Nov 08, 2019
3.338
3.352
3.300
3.347
22,226,838
+0.00(+0.00%)
Nov 07, 2019
3.357
3.385
3.319
3.347
27,369,038
-0.02(-0.56%)
Nov 06, 2019
3.366
3.413
3.319
3.366
44,049,248
+0.05(+1.41%)
Nov 05, 2019
3.319
3.347
3.291
3.319
41,161,616
-0.07(-1.94%)
Nov 04, 2019
3.394
3.422
3.375
3.385
26,056,150
-0.05(-1.37%)
Nov 01, 2019
3.413
3.469
3.403
3.432
31,732,378
+0.01(+0.27%)
Oct 31, 2019
3.441
3.450
3.403
3.422
36,689,556
+0.00(+0.00%)
Oct 30, 2019
3.347
3.422
3.338
3.422
57,367,056
+0.09(+2.82%)
Oct 29, 2019
3.310
3.394
3.282
3.328
63,667,040
-0.04(-1.11%)
Oct 28, 2019
3.450
3.469
3.357
3.366
87,711,640
-0.18(-5.03%)
Oct 25, 2019
3.591
3.610
3.516
3.544
89,362,768
-0.11(-3.08%)
Oct 24, 2019
3.835
3.835
3.591
3.657
268,386,128
-1.13(-23.68%)
Oct 23, 2019
4.904
4.913
4.782
4.791
37,346,148
-0.07(-1.35%)
Oct 22, 2019
4.904
4.913
4.857
4.857
19,430,274
-0.02(-0.38%)
Oct 21, 2019
4.922
4.941
4.857
4.876
19,654,106
+0.00(+0.00%)
Oct 18, 2019
4.904
4.908
4.847
4.876
37,062,256
-0.03(-0.57%)
Oct 17, 2019
4.951
4.951
4.829
4.904
38,803,152
+0.13(+2.75%)
Oct 16, 2019
4.763
4.782
4.726
4.772
18,357,200
+0.08(+1.60%)
Oct 15, 2019
4.679
4.735
4.669
4.697
18,479,076
+0.06(+1.21%)
Oct 14, 2019
4.697
4.716
4.641
4.641
28,347,038
-0.07(-1.39%)
Oct 11, 2019
4.791
4.801
4.688
4.707
32,431,396
+0.08(+1.62%)
Oct 10, 2019
4.651
4.669
4.594
4.632
28,002,864
+0.03(+0.61%)
Oct 09, 2019
4.632
4.632
4.585
4.604
20,432,416
+0.01(+0.20%)
Oct 08, 2019
4.641
4.651
4.575
4.594
15,798,390
-0.01(-0.20%)
Oct 07, 2019
4.594
4.651
4.585
4.604
14,972,265
+0.02(+0.41%)
Oct 04, 2019
4.566
4.585
4.538
4.585
14,519,187
+0.05(+1.03%)
Oct 03, 2019
4.510
4.566
4.454
4.538
24,858,892
+0.02(+0.41%)
Oct 02, 2019
4.566
4.566
4.500
4.519
33,423,294
-0.08(-1.83%)
Oct 01, 2019
4.744
4.744
4.566
4.604
57,759,792
-0.14(-2.96%)
Sep 30, 2019
4.744
4.787
4.716
4.744
17,129,718
+0.02(+0.40%)
Sep 27, 2019
4.735
4.772
4.679
4.726
21,571,442
+0.05(+1.00%)
Sep 26, 2019
4.735
4.735
4.660
4.679
17,062,374
-0.08(-1.58%)
Sep 25, 2019
4.735
4.763
4.697
4.754
16,870,892
-0.03(-0.59%)
Sep 24, 2019
4.829
4.838
4.772
4.782
27,716,724
-0.08(-1.54%)
Sep 23, 2019
4.838
4.857
4.819
4.857
18,637,304
-0.10(-2.08%)
Sep 20, 2019
4.922
4.993
4.922
4.960
25,569,410
+0.13(+2.72%)
Sep 19, 2019
4.894
4.922
4.829
4.829
15,134,578
+0.01(+0.19%)
Sep 18, 2019
4.810
4.847
4.801
4.819
12,481,769
-0.01(-0.19%)
Sep 17, 2019
4.744
4.843
4.735
4.829
19,423,568
+0.03(+0.59%)
Sep 16, 2019
4.782
4.819
4.763
4.801
13,883,519
-0.06(-1.16%)
Sep 13, 2019
4.904
4.904
4.838
4.857
9,561,639
-0.06(-1.15%)
Sep 12, 2019
4.819
4.922
4.810
4.913
20,036,716
+0.13(+2.75%)
Sep 11, 2019
4.754
4.801
4.735
4.782
16,402,561
+0.00(+0.00%)
Sep 10, 2019
4.716
4.801
4.688
4.782
20,049,112
+0.08(+1.59%)
Sep 09, 2019
4.716
4.716
4.679
4.707
12,653,213
+0.01(+0.20%)
Sep 06, 2019
4.697
4.735
4.669
4.697
12,727,806
+0.04(+0.80%)
Sep 05, 2019
4.669
4.688
4.641
4.660
15,542,070
+0.06(+1.22%)
Sep 04, 2019
4.604
4.622
4.594
4.604
10,580,177
+0.04(+0.82%)
Sep 03, 2019
4.585
4.613
4.538
4.566
20,881,208
-0.08(-1.81%)
Aug 30, 2019
4.660
4.669
4.632
4.651
10,588,516
+0.04(+0.81%)
Aug 29, 2019
4.594
4.641
4.594
4.613
12,336,423
+0.03(+0.61%)
Aug 28, 2019
4.566
4.622
4.557
4.585
18,202,020
-0.05(-1.01%)
Aug 27, 2019
4.697
4.707
4.604
4.632
20,762,668
-0.06(-1.20%)
Aug 26, 2019
4.707
4.716
4.669
4.688
10,940,005
-0.01(-0.20%)
Aug 23, 2019
4.735
4.782
4.688
4.697
26,177,348
-0.06(-1.18%)
Aug 22, 2019
4.829
4.857
4.735
4.754
27,723,340
-0.09(-1.93%)
Aug 21, 2019
4.876
4.885
4.838
4.847
8,509,476
+0.02(+0.39%)
Aug 20, 2019
4.847
4.866
4.819
4.829
11,143,815
-0.08(-1.53%)
Aug 19, 2019
4.922
4.922
4.885
4.904
9,274,323
+0.06(+1.16%)
Aug 16, 2019
4.810
4.847
4.782
4.847
12,518,228
+0.10(+2.17%)
Aug 15, 2019
4.754
4.782
4.716
4.744
20,153,718
-0.06(-1.17%)
Aug 14, 2019
4.894
4.894
4.791
4.801
27,549,300
-0.20(-3.94%)
Aug 13, 2019
4.932
5.054
4.922
4.997
21,524,698
+0.02(+0.38%)
Aug 12, 2019
5.044
5.044
4.960
4.979
12,771,358
-0.09(-1.85%)
Aug 09, 2019
5.063
5.110
5.026
5.072
23,714,998
+0.01(+0.19%)
Aug 08, 2019
5.044
5.082
5.044
5.063
14,738,200
+0.08(+1.50%)
Aug 07, 2019
4.932
4.997
4.904
4.988
28,104,526
-0.03(-0.56%)
Aug 06, 2019
5.026
5.044
4.988
5.016
21,270,550
+0.06(+1.13%)
Aug 05, 2019
4.997
5.016
4.922
4.960
19,554,256
-0.10(-2.04%)
Aug 02, 2019
5.063
5.082
4.997
5.063
18,775,262
+0.03(+0.56%)
Aug 01, 2019
5.101
5.157
5.016
5.035
24,512,770
-0.04(-0.74%)
Jul 31, 2019
5.129
5.157
5.035
5.072
19,006,378
-0.06(-1.10%)
Jul 30, 2019
5.204
5.222
5.110
5.129
43,269,004
-0.17(-3.19%)
Jul 29, 2019
5.307
5.335
5.260
5.297
21,137,504
-0.01(-0.25%)
Jul 26, 2019
5.283
5.329
5.227
5.311
40,957,512
+0.02(+0.35%)
Jul 25, 2019
5.153
5.357
5.116
5.292
99,554,448
+0.46(+9.41%)
Jul 24, 2019
4.828
4.846
4.763
4.837
19,454,654
+0.04(+0.77%)
Jul 23, 2019
4.800
4.809
4.763
4.800
15,575,313
+0.05(+0.98%)
Jul 22, 2019
4.800
4.809
4.744
4.753
29,860,174
-0.02(-0.39%)
Jul 19, 2019
4.791
4.828
4.763
4.772
30,387,570
+0.00(+0.00%)
Jul 18, 2019
4.791
4.809
4.735
4.772
28,970,244
-0.02(-0.39%)
Jul 17, 2019
4.744
4.828
4.735
4.791
45,045,600
+0.04(+0.78%)
Jul 16, 2019
4.781
4.837
4.744
4.753
20,542,480
+0.02(+0.39%)
Jul 15, 2019
4.744
4.753
4.707
4.735
20,130,312
+0.00(+0.00%)
Jul 12, 2019
4.726
4.735
4.698
4.735
21,971,190
+0.04(+0.79%)
Jul 11, 2019
4.716
4.735
4.689
4.698
24,239,222
+0.00(+0.00%)
Jul 10, 2019
4.698
4.716
4.670
4.698
12,324,135
+0.03(+0.60%)
Jul 09, 2019
4.651
4.684
4.624
4.670
17,699,308
-0.01(-0.20%)
Jul 08, 2019
4.661
4.693
4.651
4.679
9,741,582
-0.02(-0.40%)
Jul 05, 2019
4.726
4.726
4.661
4.698
8,739,296
-0.06(-1.17%)
Jul 03, 2019
4.735
4.753
4.726
4.753
8,424,351
+0.06(+1.19%)
Jul 02, 2019
4.689
4.707
4.670
4.698
14,220,678
+0.03(+0.60%)
Jul 01, 2019
4.679
4.679
4.642
4.670
16,430,955
+0.02(+0.40%)
Jun 28, 2019
4.651
4.670
4.633
4.651
16,054,984
+0.04(+0.80%)
Jun 27, 2019
4.651
4.661
4.577
4.614
33,354,702
-0.05(-1.00%)
Jun 26, 2019
4.689
4.707
4.651
4.661
15,390,671
+0.03(+0.60%)
Jun 25, 2019
4.651
4.716
4.633
4.633
24,939,038
-0.05(-0.99%)
Jun 24, 2019
4.726
4.735
4.679
4.679
21,327,636
-0.11(-2.33%)
Jun 21, 2019
4.763
4.809
4.753
4.791
13,860,277
-0.01(-0.19%)
Jun 20, 2019
4.763
4.818
4.744
4.800
18,457,898
+0.12(+2.58%)
Jun 19, 2019
4.698
4.707
4.651
4.679
13,667,891
+0.03(+0.60%)
Jun 18, 2019
4.679
4.698
4.633
4.651
16,518,978
+0.04(+0.80%)
Jun 17, 2019
4.633
4.661
4.605
4.614
13,516,331
+0.02(+0.40%)
Jun 14, 2019
4.624
4.642
4.596
4.596
19,008,186
-0.12(-2.56%)
Jun 13, 2019
4.735
4.735
4.679
4.716
14,763,664
-0.02(-0.39%)
Jun 12, 2019
4.753
4.763
4.716
4.735
13,965,586
-0.06(-1.16%)
Jun 11, 2019
4.744
4.818
4.726
4.791
28,882,414
+0.17(+3.61%)
Jun 10, 2019
4.689
4.707
4.605
4.624
27,725,094
-0.09(-1.97%)
Jun 07, 2019
4.689
4.735
4.675
4.716
17,584,686
+0.06(+1.20%)
Jun 06, 2019
4.670
4.689
4.642
4.661
16,697,866
-0.03(-0.59%)
Jun 05, 2019
4.707
4.707
4.633
4.689
17,021,732
+0.02(+0.40%)
Jun 04, 2019
4.707
4.726
4.670
4.670
24,474,762
+0.04(+0.80%)
Jun 03, 2019
4.642
4.679
4.605
4.633
26,781,588
-0.06(-1.19%)
May 31, 2019
4.661
4.712
4.637
4.689
17,427,536
-0.04(-0.79%)
May 30, 2019
4.679
4.781
4.670
4.726
26,417,242
+0.05(+0.99%)
May 29, 2019
4.586
4.689
4.577
4.679
25,576,946
+0.03(+0.60%)
May 28, 2019
4.716
4.744
4.642
4.651
21,039,912
-0.10(-2.15%)
May 24, 2019
4.753
4.781
4.670
4.753
22,766,524
+0.14(+3.02%)
May 23, 2019
4.624
4.642
4.596
4.614
17,993,022
-0.14(-2.93%)
May 22, 2019
4.744
4.791
4.735
4.753
22,383,798
+0.07(+1.51%)
May 21, 2019
4.747
4.747
4.674
4.683
27,065,008
+0.02(+0.39%)
May 20, 2019
4.655
4.701
4.591
4.664
46,788,872
+0.13(+2.83%)
May 17, 2019
4.545
4.609
4.522
4.536
37,934,708
-0.02(-0.40%)
May 16, 2019
4.499
4.591
4.490
4.554
81,869,256
+0.17(+3.98%)
May 15, 2019
4.334
4.407
4.325
4.380
23,109,012
+0.00(+0.00%)
May 14, 2019
4.435
4.453
4.371
4.380
35,865,616
-0.05(-1.04%)
May 13, 2019
4.407
4.462
4.407
4.426
26,090,290
-0.10(-2.23%)
May 10, 2019
4.508
4.554
4.462
4.527
24,805,668
-0.02(-0.40%)
May 09, 2019
4.518
4.563
4.499
4.545
32,073,662
-0.03(-0.60%)
May 08, 2019
4.582
4.628
4.573
4.573
24,028,694
-0.06(-1.19%)
May 07, 2019
4.655
4.683
4.573
4.628
43,500,632
-0.09(-1.95%)
May 06, 2019
4.646
4.738
4.637
4.720
30,704,320
-0.04(-0.77%)
May 03, 2019
4.720
4.784
4.710
4.756
31,260,190
-0.01(-0.19%)
May 02, 2019
4.784
4.793
4.729
4.765
31,985,140
-0.03(-0.57%)
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.