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
Englobal Corp
(NQ:
ENG
)
1.490
UNCHANGED
Streaming Delayed Price
Updated: 3:30 PM EDT, Jun 13, 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
0.6500
0.6900
0.6402
0.6800
14,527
+0.01(+1.49%)
Apr 29, 2019
0.6400
0.7000
0.6300
0.6700
28,335
+0.01(+1.52%)
Apr 26, 2019
0.6600
0.6900
0.6500
0.6600
24,800
+0.00(+0.00%)
Apr 25, 2019
0.6524
0.6900
0.6301
0.6600
14,159
-0.02(-2.22%)
Apr 24, 2019
0.6501
0.6750
0.6501
0.6750
56,855
-0.01(-0.74%)
Apr 23, 2019
0.6500
0.6900
0.6500
0.6800
28,465
-0.02(-2.84%)
Apr 22, 2019
0.6600
0.7000
0.6500
0.6999
25,609
+0.01(+1.45%)
Apr 18, 2019
0.7000
0.7000
0.6302
0.6899
13,300
+0.02(+2.97%)
Apr 17, 2019
0.6538
0.6800
0.6302
0.6700
19,225
-0.01(-1.47%)
Apr 16, 2019
0.6849
0.6900
0.6202
0.6800
23,683
-0.00(-0.72%)
Apr 15, 2019
0.6351
0.6997
0.6038
0.6849
45,263
+0.03(+5.37%)
Apr 12, 2019
0.5900
0.6800
0.5568
0.6500
174,500
+0.02(+2.36%)
Apr 11, 2019
0.5799
0.6395
0.5501
0.6350
216,655
+0.08(+15.45%)
Apr 10, 2019
0.5600
0.5800
0.5200
0.5500
200,061
+0.01(+1.87%)
Apr 09, 2019
0.5386
0.5700
0.5150
0.5399
748,717
+0.03(+5.86%)
Apr 08, 2019
0.5000
0.5500
0.5000
0.5100
388,663
+0.02(+4.08%)
Apr 05, 2019
0.5047
0.5150
0.4852
0.4900
32,900
-0.00(-0.63%)
Apr 04, 2019
0.5100
0.5195
0.4815
0.4931
41,343
-0.01(-1.38%)
Apr 03, 2019
0.5000
0.5250
0.4815
0.5000
93,552
-0.02(-3.85%)
Apr 02, 2019
0.5000
0.5304
0.4900
0.5200
94,871
+0.02(+4.00%)
Apr 01, 2019
0.5500
0.5500
0.4800
0.5000
63,386
-0.01(-1.98%)
Mar 29, 2019
0.5525
0.5999
0.5000
0.5101
115,700
+0.01(+2.02%)
Mar 28, 2019
0.5800
0.6800
0.4800
0.5000
514,103
-0.17(-25.37%)
Mar 27, 2019
0.7300
0.7522
0.6700
0.6700
45,000
-0.06(-8.22%)
Mar 26, 2019
0.7300
0.7500
0.7101
0.7300
14,405
-0.02(-2.67%)
Mar 25, 2019
0.7800
0.8000
0.7100
0.7500
2,655
-0.00(-0.20%)
Mar 22, 2019
0.7495
0.7636
0.7201
0.7515
15,600
+0.03(+4.37%)
Mar 21, 2019
0.7000
0.7498
0.7000
0.7200
9,992
-0.00(-0.12%)
Mar 20, 2019
0.7015
0.7499
0.7015
0.7209
7,922
+0.01(+1.54%)
Mar 19, 2019
0.7500
0.7599
0.7000
0.7100
30,780
-0.04(-5.33%)
Mar 18, 2019
0.7600
0.7700
0.7500
0.7500
4,963
-0.01(-1.32%)
Mar 15, 2019
0.7700
0.7943
0.7597
0.7600
58,000
-0.03(-3.80%)
Mar 14, 2019
0.7903
0.8298
0.7610
0.7900
14,704
-0.01(-0.89%)
Mar 13, 2019
0.8298
0.8298
0.7903
0.7971
27,220
-0.00(-0.36%)
Mar 12, 2019
0.7961
0.8290
0.7921
0.8000
8,592
+0.02(+2.56%)
Mar 11, 2019
0.7900
0.8100
0.7800
0.7800
4,081
-0.01(-1.53%)
Mar 08, 2019
0.8400
0.8400
0.7921
0.7921
14,600
-0.01(-0.99%)
Mar 07, 2019
0.8594
0.8594
0.8000
0.8000
6,386
-0.01(-1.64%)
Mar 06, 2019
0.8300
0.8600
0.8133
0.8133
6,254
+0.00(+0.00%)
Mar 05, 2019
0.8299
0.8299
0.7914
0.8133
1,312
+0.02(+2.92%)
Mar 04, 2019
0.8300
0.8300
0.7902
0.7902
13,977
-0.03(-3.63%)
Mar 01, 2019
0.8100
0.8800
0.7900
0.8200
13,200
-0.02(-2.64%)
Feb 28, 2019
0.8200
0.8422
0.8101
0.8422
9,135
+0.03(+3.98%)
Feb 27, 2019
0.8100
0.8995
0.8100
0.8100
1,418
+0.00(+0.00%)
Feb 26, 2019
0.8567
0.8567
0.8100
0.8100
2,945
-0.05(-5.54%)
Feb 25, 2019
0.8524
0.8998
0.8102
0.8575
8,211
-0.02(-2.56%)
Feb 22, 2019
0.9000
0.9000
0.8800
0.8800
4,800
-0.01(-1.25%)
Feb 21, 2019
0.8911
0.8911
0.8911
0.8911
2,562
+0.11(+14.24%)
Feb 20, 2019
0.8156
0.8220
0.7800
0.7800
3,758
-0.06(-7.68%)
Feb 19, 2019
0.7800
0.8449
0.7800
0.8449
16,057
+0.04(+5.61%)
Feb 15, 2019
0.7900
0.8400
0.7600
0.8000
14,000
+0.00(+0.58%)
Feb 14, 2019
0.8000
0.8400
0.7954
0.7954
5,703
-0.00(-0.58%)
Feb 13, 2019
0.8200
0.8200
0.8000
0.8000
17,685
-0.00(-0.01%)
Feb 12, 2019
0.8200
0.8200
0.7853
0.8001
12,105
+0.00(+0.01%)
Feb 11, 2019
0.8389
0.8389
0.8000
0.8000
12,609
+0.00(+0.00%)
Feb 08, 2019
0.8200
0.8200
0.8000
0.8000
2,600
+0.01(+1.85%)
Feb 07, 2019
0.7600
0.8199
0.7506
0.7855
6,185
+0.03(+3.34%)
Feb 06, 2019
0.7400
0.7800
0.7400
0.7601
21,516
-0.01(-1.29%)
Feb 05, 2019
0.7709
0.7998
0.7700
0.7700
1,523
+0.00(+0.00%)
Feb 04, 2019
0.7700
0.8000
0.7600
0.7700
7,471
-0.03(-3.75%)
Feb 01, 2019
0.8000
0.8000
0.7400
0.8000
4,100
+0.00(+0.50%)
Jan 31, 2019
0.7500
0.7960
0.7401
0.7960
12,310
+0.05(+6.11%)
Jan 30, 2019
0.7400
0.7941
0.7400
0.7502
3,439
-0.00(-0.03%)
Jan 29, 2019
0.7400
0.7504
0.7400
0.7504
1,843
-0.04(-5.51%)
Jan 28, 2019
0.7421
0.7942
0.7421
0.7942
747
+0.04(+5.89%)
Jan 25, 2019
0.8000
0.8000
0.7300
0.7500
12,400
-0.05(-6.06%)
Jan 24, 2019
0.7300
0.7995
0.7300
0.7984
5,404
+0.05(+6.45%)
Jan 23, 2019
0.7500
0.7580
0.7500
0.7500
4,145
-0.00(-0.03%)
Jan 22, 2019
0.7995
0.7995
0.7322
0.7502
14,922
-0.03(-3.82%)
Jan 18, 2019
0.8000
0.8000
0.7600
0.7800
38,200
+0.05(+7.22%)
Jan 17, 2019
0.7996
0.7996
0.7275
0.7275
11,224
-0.07(-8.88%)
Jan 16, 2019
0.7875
0.8000
0.7503
0.7984
21,830
+0.07(+10.23%)
Jan 15, 2019
0.7800
0.7900
0.6973
0.7243
29,379
-0.03(-3.44%)
Jan 14, 2019
0.7438
0.7900
0.7438
0.7501
2,727
+0.01(+1.36%)
Jan 11, 2019
0.7400
0.7400
0.7400
0.7400
1,100
-0.00(-0.50%)
Jan 10, 2019
0.7963
0.7963
0.7400
0.7437
4,721
-0.00(-0.51%)
Jan 09, 2019
0.7700
0.7700
0.7437
0.7475
2,407
+0.01(+1.70%)
Jan 08, 2019
0.7400
0.7780
0.7350
0.7350
14,107
-0.02(-2.00%)
Jan 07, 2019
0.7700
0.7700
0.7500
0.7500
3,587
+0.01(+1.35%)
Jan 04, 2019
0.7600
0.8000
0.6500
0.7400
22,800
-0.02(-3.07%)
Jan 03, 2019
0.7000
0.7637
0.7000
0.7634
9,310
+0.11(+17.45%)
Jan 02, 2019
0.5986
0.6500
0.5957
0.6500
38,122
+0.08(+14.04%)
Dec 31, 2018
0.7000
0.7650
0.5700
0.5700
67,100
-0.11(-16.18%)
Dec 28, 2018
0.6300
0.7400
0.6300
0.6800
38,900
+0.05(+7.59%)
Dec 27, 2018
0.5232
0.7180
0.5232
0.6320
59,227
+0.00(+0.32%)
Dec 26, 2018
0.6000
0.6780
0.5500
0.6300
28,237
+0.01(+1.61%)
Dec 24, 2018
0.6800
0.6800
0.6200
0.6200
28,300
-0.06(-8.82%)
Dec 21, 2018
0.7300
0.7400
0.6800
0.6800
30,800
-0.03(-4.23%)
Dec 20, 2018
0.7400
0.7400
0.7100
0.7100
5,770
-0.00(-0.01%)
Dec 19, 2018
0.7439
0.7795
0.7101
0.7101
2,013
+0.03(+4.43%)
Dec 18, 2018
0.7035
0.7350
0.6800
0.6800
1,961
-0.00(-0.29%)
Dec 17, 2018
0.7499
0.7499
0.6520
0.6820
34,813
-0.03(-3.94%)
Dec 14, 2018
0.7250
0.7500
0.7000
0.7100
27,500
-0.02(-2.10%)
Dec 13, 2018
0.7701
0.7701
0.7234
0.7252
29,913
-0.05(-6.95%)
Dec 12, 2018
0.7800
0.7800
0.7664
0.7794
42,019
-0.01(-1.34%)
Dec 11, 2018
0.8100
0.8100
0.7900
0.7900
2,849
-0.03(-3.55%)
Dec 10, 2018
0.8101
0.8348
0.7940
0.8191
58,860
+0.01(+1.12%)
Dec 07, 2018
0.8600
0.8600
0.8100
0.8100
9,300
-0.01(-1.22%)
Dec 06, 2018
0.8151
0.8599
0.8100
0.8200
9,534
+0.01(+1.23%)
Dec 04, 2018
0.8500
0.8750
0.8100
0.8100
90,600
-0.05(-5.84%)
Dec 03, 2018
0.9199
0.9199
0.8602
0.8602
7,478
-0.00(-0.55%)
Nov 30, 2018
0.9200
0.9200
0.8620
0.8650
4,600
-0.04(-3.89%)
Nov 29, 2018
0.9200
0.9200
0.8541
0.9000
11,041
+0.01(+1.12%)
Nov 28, 2018
0.9000
0.9198
0.8533
0.8900
7,052
+0.01(+1.14%)
Nov 27, 2018
0.8700
0.8900
0.8443
0.8800
32,730
-0.02(-2.22%)
Nov 26, 2018
0.8800
0.9300
0.8800
0.9000
33,081
+0.05(+5.88%)
Nov 23, 2018
0.8500
0.8500
0.8500
0.8500
200
-0.03(-3.42%)
Nov 21, 2018
0.8801
0.8801
0.8801
0
+0.00(+0.01%)
Nov 20, 2018
0.8401
0.8800
0.8401
0.8800
19,684
+0.00(+0.00%)
Nov 19, 2018
0.8700
0.8800
0.8700
0.8800
5,785
-0.03(-2.76%)
Nov 16, 2018
0.8700
0.9200
0.8700
0.9050
900
-0.02(-2.68%)
Nov 15, 2018
0.8440
0.9299
0.8440
0.9299
11,993
+0.05(+5.67%)
Nov 14, 2018
0.8400
0.9497
0.8400
0.8800
12,759
-0.02(-2.22%)
Nov 13, 2018
0.9500
0.9500
0.8600
0.9000
7,074
+0.02(+2.27%)
Nov 12, 2018
0.8800
0.9299
0.8560
0.8800
5,286
+0.00(+0.00%)
Nov 09, 2018
0.8700
0.8800
0.8500
0.8800
20,700
+0.00(+0.01%)
Nov 08, 2018
0.8800
0.8800
0.8202
0.8799
51,156
+0.02(+2.86%)
Nov 07, 2018
0.8700
0.8700
0.8221
0.8554
9,190
-0.02(-2.12%)
Nov 06, 2018
0.8800
0.8800
0.8168
0.8739
1,847
+0.06(+7.89%)
Nov 05, 2018
0.8300
0.8715
0.8100
0.8100
113,102
-0.02(-2.41%)
Nov 02, 2018
0.8100
0.8800
0.8100
0.8300
10,900
-0.01(-1.19%)
Nov 01, 2018
0.8400
0.8400
0.8200
0.8400
20,567
-0.01(-0.59%)
Oct 31, 2018
0.8735
0.8735
0.8200
0.8450
5,842
+0.01(+1.56%)
Oct 30, 2018
0.8800
0.8800
0.8102
0.8320
1,559
+0.02(+2.69%)
Oct 29, 2018
0.8400
0.8480
0.8102
0.8102
5,021
-0.06(-6.87%)
Oct 26, 2018
0.8200
0.8700
0.8100
0.8700
18,200
+0.04(+4.82%)
Oct 25, 2018
0.8250
0.8760
0.8101
0.8300
33,023
+0.01(+0.61%)
Oct 24, 2018
0.8980
0.8980
0.8202
0.8250
20,212
-0.04(-4.08%)
Oct 23, 2018
0.8700
0.8941
0.8000
0.8601
33,511
-0.01(-1.21%)
Oct 22, 2018
0.8830
0.9300
0.8706
0.8706
22,026
-0.05(-5.78%)
Oct 19, 2018
0.9250
0.9300
0.8810
0.9240
21,200
+0.02(+2.40%)
Oct 18, 2018
0.9000
0.9299
0.9000
0.9023
38,099
+0.02(+2.55%)
Oct 17, 2018
0.9300
0.9300
0.8500
0.8799
131,711
-0.05(-5.39%)
Oct 16, 2018
0.9500
1.010
0.8000
0.9300
84,444
-0.04(-4.13%)
Oct 15, 2018
1.000
1.020
0.9115
0.9701
27,228
-0.02(-2.01%)
Oct 12, 2018
0.9900
1.040
0.9900
0.9900
8,100
+0.00(+0.00%)
Oct 11, 2018
0.9700
1.040
0.9700
0.9900
3,366
-0.01(-1.00%)
Oct 10, 2018
1.000
1.040
1.000
1.000
12,562
+0.00(+0.00%)
Oct 09, 2018
1.010
1.030
0.9808
1.000
9,699
-0.00(-0.01%)
Oct 08, 2018
0.9900
1.000
0.9500
1.000
29,733
+0.01(+1.02%)
Oct 05, 2018
1.010
1.010
0.9800
0.9900
9,100
-0.02(-1.98%)
Oct 04, 2018
1.010
1.026
0.9800
1.010
44,887
-0.00(-0.01%)
Oct 03, 2018
1.000
1.040
1.000
1.010
39,209
-0.01(-1.00%)
Oct 02, 2018
1.030
1.050
1.020
1.020
5,651
-0.01(-1.43%)
Oct 01, 2018
1.010
1.035
1.010
1.035
9,626
+0.02(+1.48%)
Sep 28, 2018
1.030
1.040
1.020
1.020
32,800
+0.00(+0.00%)
Sep 27, 2018
1.010
1.024
1.010
1.020
9,215
+0.02(+1.80%)
Sep 26, 2018
1.010
1.010
1.000
1.002
6,944
-0.01(-0.78%)
Sep 25, 2018
1.000
1.010
0.9900
1.010
20,856
-0.00(-0.01%)
Sep 24, 2018
1.020
1.020
1.000
1.010
32,820
+0.01(+1.00%)
Sep 21, 2018
1.020
1.040
1.000
1.000
5,400
-0.03(-2.91%)
Sep 20, 2018
1.021
1.030
1.021
1.030
6,237
+0.01(+0.98%)
Sep 19, 2018
1.029
1.029
1.010
1.020
3,339
+0.00(+0.01%)
Sep 18, 2018
1.040
1.040
1.000
1.020
17,004
+0.02(+1.99%)
Sep 17, 2018
1.010
1.069
1.000
1.000
4,016
-0.03(-2.91%)
Sep 14, 2018
1.060
1.070
1.010
1.030
9,800
-0.01(-0.96%)
Sep 13, 2018
1.000
1.040
1.000
1.040
3,309
+0.04(+4.00%)
Sep 12, 2018
1.010
1.030
1.000
1.000
9,053
-0.00(-0.20%)
Sep 11, 2018
0.9900
1.010
0.9801
1.002
12,065
-0.01(-0.79%)
Sep 10, 2018
1.010
1.010
0.9800
1.010
24,340
+0.02(+2.02%)
Sep 07, 2018
1.010
1.010
0.9850
0.9900
8,900
-0.01(-1.00%)
Sep 06, 2018
1.010
1.010
0.9800
1.000
10,871
-0.01(-0.99%)
Sep 05, 2018
1.010
1.024
1.000
1.010
11,233
-0.02(-1.94%)
Sep 04, 2018
1.040
1.050
1.010
1.030
23,036
-0.01(-0.96%)
Aug 31, 2018
1.040
1.040
1.040
0
+0.01(+0.97%)
Aug 30, 2018
1.040
1.057
1.030
1.030
16,648
+0.01(+0.98%)
Aug 29, 2018
1.070
1.070
1.006
1.020
24,259
+0.00(+0.00%)
Aug 28, 2018
0.9800
1.060
0.9800
1.020
54,090
+0.01(+0.99%)
Aug 27, 2018
1.030
1.080
1.010
1.010
23,274
+0.00(+0.00%)
Aug 24, 2018
1.010
1.040
1.010
1.010
11,300
+0.01(+1.00%)
Aug 23, 2018
1.034
1.040
1.000
1.000
16,608
-0.02(-1.96%)
Aug 22, 2018
1.030
1.030
1.000
1.020
17,060
+0.00(+0.00%)
Aug 21, 2018
1.060
1.060
1.020
1.020
7,014
+0.00(+0.00%)
Aug 20, 2018
1.020
1.060
1.020
1.020
1,154
+0.00(+0.00%)
Aug 17, 2018
1.060
1.060
1.020
1.020
2,200
-0.03(-2.86%)
Aug 16, 2018
1.020
1.070
1.020
1.050
38,994
+0.03(+2.94%)
Aug 15, 2018
1.110
1.110
1.020
1.020
38,831
-0.10(-8.93%)
Aug 14, 2018
1.030
1.120
1.030
1.120
48,550
+0.12(+12.00%)
Aug 13, 2018
1.030
1.030
1.000
1.000
33,737
-0.02(-1.96%)
Aug 10, 2018
0.9000
1.020
0.9000
1.020
90,100
+0.02(+2.00%)
Aug 09, 2018
1.200
1.200
0.9700
1.000
237,345
-0.28(-21.88%)
Aug 08, 2018
1.270
1.310
1.240
1.280
11,147
+0.02(+1.59%)
Aug 07, 2018
1.260
1.340
1.260
1.260
38,387
-0.03(-2.33%)
Aug 06, 2018
1.300
1.320
1.260
1.290
23,866
-0.02(-1.53%)
Aug 03, 2018
1.270
1.310
1.260
1.310
10,500
+0.01(+0.79%)
Aug 02, 2018
1.230
1.333
1.200
1.300
29,303
+0.05(+4.28%)
Aug 01, 2018
1.210
1.250
1.210
1.246
16,357
+0.05(+3.86%)
Jul 31, 2018
1.250
1.265
1.200
1.200
17,728
-0.08(-6.25%)
Jul 30, 2018
1.280
1.280
1.214
1.280
1,646
+0.04(+3.23%)
Jul 27, 2018
1.230
1.290
1.230
1.240
22,900
+0.00(+0.00%)
Jul 26, 2018
1.247
1.260
1.240
2,123
-0.02(-1.59%)
Jul 25, 2018
1.270
1.270
1.231
1.260
15,139
+0.02(+1.61%)
Jul 24, 2018
1.320
1.320
1.220
1.240
57,094
-0.08(-6.06%)
Jul 23, 2018
1.320
1.320
1.200
1.320
6,409
+0.00(+0.00%)
Jul 20, 2018
1.340
1.340
1.230
1.320
18,293
+0.04(+3.13%)
Jul 19, 2018
1.340
1.360
1.280
1.280
20,502
-0.06(-4.48%)
Jul 18, 2018
1.300
1.340
1.261
1.340
17,231
+0.02(+1.52%)
Jul 17, 2018
1.310
1.330
1.300
1.320
9,671
+0.02(+1.54%)
Jul 16, 2018
1.290
1.420
1.250
1.300
51,027
-0.02(-1.16%)
Jul 13, 2018
1.340
1.360
1.298
1.315
9,999
+0.00(+0.19%)
Jul 12, 2018
1.330
1.340
1.300
1.313
23,002
-0.02(-1.30%)
Jul 11, 2018
1.335
1.351
1.198
1.330
52,860
+0.02(+1.53%)
Jul 10, 2018
1.320
1.409
1.300
1.310
60,969
+0.01(+0.77%)
Jul 09, 2018
1.240
1.361
1.192
1.300
124,655
+0.05(+4.00%)
Jul 06, 2018
1.230
1.250
1.200
1.250
32,243
+0.02(+1.68%)
Jul 05, 2018
1.220
1.244
1.200
1.229
4,601
+0.01(+0.77%)
Jul 03, 2018
1.220
1.220
1.220
0
-0.03(-2.40%)
Jul 02, 2018
1.260
1.280
1.210
1.250
19,709
-0.04(-3.10%)
Jun 29, 2018
1.300
1.303
1.190
1.290
92,373
-0.02(-1.50%)
Jun 28, 2018
1.200
1.380
1.174
1.310
237,825
+0.10(+8.24%)
Jun 27, 2018
1.170
1.219
1.170
1.210
33,600
+0.05(+4.31%)
Jun 26, 2018
1.160
1.218
1.130
1.160
26,728
+0.02(+1.75%)
Jun 25, 2018
1.150
1.230
1.100
1.140
37,204
+0.00(+0.00%)
Jun 22, 2018
1.250
1.286
1.140
1.140
89,566
-0.10(-8.06%)
Jun 21, 2018
1.280
1.290
1.211
1.240
40,513
-0.04(-3.13%)
Jun 20, 2018
1.240
1.290
1.230
1.280
14,755
+0.05(+4.07%)
Jun 19, 2018
1.290
1.290
1.210
1.230
37,933
-0.06(-4.65%)
Jun 18, 2018
1.250
1.330
1.170
1.290
38,862
+0.05(+4.03%)
Jun 15, 2018
1.270
1.240
1.240
16,339
-0.03(-2.36%)
Jun 14, 2018
1.330
1.330
1.240
1.270
27,652
-0.05(-3.79%)
Jun 13, 2018
1.300
1.350
1.290
1.320
7,312
+0.03(+1.96%)
Jun 12, 2018
1.340
1.370
1.270
1.295
25,942
-0.04(-2.66%)
Jun 11, 2018
1.380
1.466
1.250
1.330
139,658
-0.06(-4.32%)
Jun 08, 2018
1.380
1.420
1.370
1.390
66,955
+0.01(+0.72%)
Jun 07, 2018
1.390
1.401
1.330
1.380
62,627
-0.01(-0.72%)
Jun 06, 2018
1.350
1.470
1.350
1.390
432,586
+0.08(+6.11%)
Jun 05, 2018
1.250
1.320
1.233
1.310
38,659
+0.07(+5.65%)
Jun 04, 2018
1.290
1.339
1.230
1.240
82,369
-0.06(-4.62%)
Jun 01, 2018
1.160
1.300
1.081
1.300
164,392
+0.19(+17.12%)
May 31, 2018
1.140
1.180
1.060
1.110
112,593
-0.04(-3.48%)
May 30, 2018
1.240
1.240
1.140
1.150
142,774
-0.08(-6.50%)
May 29, 2018
1.180
1.250
1.140
1.230
261,404
+0.07(+6.03%)
May 25, 2018
1.160
1.160
1.160
0
+0.05(+4.50%)
May 24, 2018
1.020
1.430
1.020
1.110
2,050,636
+0.17(+17.97%)
May 23, 2018
0.9500
0.9500
0.9045
0.9409
51,617
+0.02(+2.27%)
May 22, 2018
0.9200
0.9400
0.9101
0.9200
70,547
+0.00(+0.00%)
May 21, 2018
0.9800
0.9800
0.8800
0.9200
43,642
-0.04(-4.17%)
May 18, 2018
0.9600
0.9600
0.9200
0.9600
39,221
+0.02(+2.33%)
May 17, 2018
0.9500
0.9501
0.9102
0.9381
37,199
+0.03(+3.09%)
May 16, 2018
0.8401
0.9600
0.8401
0.9100
38,228
-0.03(-3.20%)
May 15, 2018
0.9900
0.9900
0.8100
0.9401
16,536
-0.05(-5.04%)
May 14, 2018
0.9500
1.000
0.9000
0.9900
76,347
+0.04(+4.21%)
May 11, 2018
0.9000
0.9500
0.9000
0.9500
33,055
+0.06(+6.74%)
May 10, 2018
0.8497
0.9000
0.8497
0.8900
97,612
+0.05(+5.95%)
May 09, 2018
0.8400
0.8435
0.8000
0.8400
9,485
+0.02(+2.44%)
May 08, 2018
0.8335
0.8335
0.8098
0.8200
30,716
+0.01(+1.23%)
May 07, 2018
0.8100
0.8300
0.8063
0.8100
16,137
-0.03(-3.57%)
May 04, 2018
0.8400
0.8400
0.8025
0.8400
29,604
+0.02(+2.94%)
May 03, 2018
0.8000
0.8200
0.7940
0.8160
19,461
-0.02(-2.21%)
May 02, 2018
0.8020
0.8344
0.8000
0.8344
12,488
+0.02(+3.01%)
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.