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
Apollo Investment Company
(NQ:
AINV
)
13.65
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 12, 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
12.77
12.80
12.58
12.63
257,230
-0.19(-1.49%)
Apr 29, 2021
12.73
12.84
12.67
12.82
228,647
+0.18(+1.44%)
Apr 28, 2021
12.61
12.72
12.56
12.64
136,441
+0.05(+0.41%)
Apr 27, 2021
12.47
12.72
12.47
12.59
224,074
+0.12(+0.98%)
Apr 26, 2021
12.42
12.54
12.42
12.47
149,474
+0.04(+0.35%)
Apr 23, 2021
12.40
12.47
12.34
12.42
195,568
+0.10(+0.78%)
Apr 22, 2021
12.53
12.54
12.30
12.33
226,563
-0.20(-1.60%)
Apr 21, 2021
12.21
12.53
12.18
12.53
337,479
+0.31(+2.56%)
Apr 20, 2021
12.40
12.50
12.19
12.21
202,222
-0.17(-1.40%)
Apr 19, 2021
12.49
12.56
12.38
12.39
185,057
-0.07(-0.56%)
Apr 16, 2021
12.38
12.51
12.38
12.46
257,575
+0.13(+1.06%)
Apr 15, 2021
12.33
12.38
12.24
12.33
179,874
+0.01(+0.07%)
Apr 14, 2021
12.33
12.46
12.22
12.32
242,436
-0.01(-0.07%)
Apr 13, 2021
12.49
12.53
12.31
12.33
273,427
-0.21(-1.66%)
Apr 12, 2021
12.54
12.60
12.43
12.53
243,450
+0.04(+0.35%)
Apr 09, 2021
12.39
12.51
12.34
12.49
248,257
+0.10(+0.84%)
Apr 08, 2021
12.45
12.45
12.29
12.39
257,028
-0.06(-0.49%)
Apr 07, 2021
12.37
12.57
12.29
12.45
312,577
+0.11(+0.92%)
Apr 06, 2021
12.30
12.37
12.22
12.33
352,362
+0.07(+0.57%)
Apr 05, 2021
12.07
12.34
12.07
12.27
457,430
+0.21(+1.73%)
Apr 01, 2021
11.98
12.09
11.93
12.06
423,119
+0.13(+1.09%)
Mar 31, 2021
12.05
12.13
11.93
11.93
339,051
-0.05(-0.44%)
Mar 30, 2021
11.86
12.05
11.86
11.98
242,721
+0.13(+1.10%)
Mar 29, 2021
11.90
12.12
11.76
11.85
284,068
-0.03(-0.29%)
Mar 26, 2021
11.86
11.99
11.78
11.88
274,947
+0.04(+0.37%)
Mar 25, 2021
11.75
11.92
11.48
11.84
520,189
+0.28(+2.41%)
Mar 24, 2021
11.84
11.98
11.52
11.56
400,180
-0.16(-1.34%)
Mar 23, 2021
11.87
11.96
11.66
11.72
531,301
-0.24(-2.03%)
Mar 22, 2021
12.00
12.13
11.81
11.96
579,770
-0.06(-0.51%)
Mar 19, 2021
12.19
12.30
11.96
12.02
1,422,821
-0.06(-0.50%)
Mar 18, 2021
12.42
12.63
12.05
12.08
1,019,416
-0.55(-4.34%)
Mar 17, 2021
12.52
12.66
12.44
12.63
997,921
+0.11(+0.88%)
Mar 16, 2021
12.67
12.67
12.22
12.52
565,877
-0.09(-0.74%)
Mar 15, 2021
12.30
12.67
12.27
12.61
535,164
+0.34(+2.76%)
Mar 12, 2021
12.30
12.49
12.20
12.27
443,623
+0.09(+0.77%)
Mar 11, 2021
12.11
12.20
12.03
12.18
421,997
+0.04(+0.35%)
Mar 10, 2021
12.13
12.24
12.03
12.14
337,427
+0.07(+0.56%)
Mar 09, 2021
12.10
12.32
11.96
12.07
402,270
-0.03(-0.21%)
Mar 08, 2021
11.99
12.11
11.80
12.10
405,176
+0.22(+1.86%)
Mar 05, 2021
11.79
11.95
11.48
11.88
471,327
+0.00(+0.00%)
Mar 04, 2021
12.13
12.25
11.65
11.88
423,678
-0.25(-2.10%)
Mar 03, 2021
12.14
12.34
12.12
12.13
343,351
+0.06(+0.49%)
Mar 02, 2021
11.96
12.18
11.93
12.07
340,428
+0.14(+1.14%)
Mar 01, 2021
11.96
12.14
11.80
11.93
499,213
+0.20(+1.74%)
Feb 26, 2021
11.54
11.87
11.54
11.73
317,244
+0.09(+0.80%)
Feb 25, 2021
11.93
11.95
11.59
11.64
321,061
-0.18(-1.51%)
Feb 24, 2021
11.66
11.90
11.64
11.82
304,490
+0.15(+1.31%)
Feb 23, 2021
11.68
11.75
11.37
11.66
596,450
-0.12(-1.01%)
Feb 22, 2021
11.93
12.03
11.74
11.78
427,518
-0.18(-1.49%)
Feb 19, 2021
11.71
11.99
11.71
11.96
441,383
+0.28(+2.40%)
Feb 18, 2021
11.83
11.88
11.65
11.68
385,742
-0.17(-1.43%)
Feb 17, 2021
11.88
11.99
11.75
11.85
272,738
-0.02(-0.14%)
Feb 16, 2021
11.83
12.08
11.64
11.87
568,815
+0.09(+0.79%)
Feb 12, 2021
11.60
11.84
11.60
11.77
268,437
+0.17(+1.46%)
Feb 11, 2021
11.49
11.87
11.49
11.60
499,013
+0.02(+0.15%)
Feb 10, 2021
11.45
11.76
11.38
11.59
473,297
+0.26(+2.32%)
Feb 09, 2021
11.31
11.40
11.23
11.32
447,721
-0.07(-0.60%)
Feb 08, 2021
11.66
11.69
11.27
11.39
598,026
-0.10(-0.89%)
Feb 05, 2021
11.03
11.76
11.03
11.49
1,156,863
+0.46(+4.15%)
Feb 04, 2021
10.86
11.23
10.81
11.04
511,184
+0.20(+1.88%)
Feb 03, 2021
10.81
10.97
10.54
10.83
411,772
+0.06(+0.55%)
Feb 02, 2021
10.54
10.96
10.42
10.77
764,366
+0.37(+3.59%)
Feb 01, 2021
10.32
10.43
10.15
10.40
351,620
+0.13(+1.28%)
Jan 29, 2021
10.34
10.56
10.07
10.27
778,905
-0.09(-0.86%)
Jan 28, 2021
10.49
10.55
10.25
10.36
663,023
-0.08(-0.73%)
Jan 27, 2021
10.40
10.59
10.37
10.43
312,650
-0.08(-0.81%)
Jan 26, 2021
10.50
10.60
10.43
10.52
416,382
+0.08(+0.81%)
Jan 25, 2021
10.39
10.51
10.29
10.43
411,225
-0.01(-0.08%)
Jan 22, 2021
10.31
10.48
10.23
10.44
426,057
+0.01(+0.08%)
Jan 21, 2021
10.37
10.51
10.31
10.43
390,019
+0.20(+1.91%)
Jan 20, 2021
10.25
10.37
10.19
10.24
403,495
-0.01(-0.08%)
Jan 19, 2021
10.51
10.51
10.10
10.25
675,473
-0.07(-0.66%)
Jan 15, 2021
10.14
10.39
10.11
10.31
523,435
+0.10(+1.00%)
Jan 14, 2021
10.09
10.28
10.05
10.21
785,642
+0.14(+1.43%)
Jan 13, 2021
10.03
10.09
9.975
10.07
547,057
+0.06(+0.59%)
Jan 12, 2021
9.857
10.03
9.729
10.01
608,321
+0.26(+2.70%)
Jan 11, 2021
9.840
9.907
9.653
9.746
965,032
-0.18(-1.79%)
Jan 08, 2021
9.594
9.975
9.488
9.924
1,037,557
+0.48(+5.03%)
Jan 07, 2021
9.407
9.594
9.288
9.449
962,863
+0.20(+2.11%)
Jan 06, 2021
9.237
9.458
9.068
9.254
886,772
+0.13(+1.39%)
Jan 05, 2021
8.983
9.339
8.983
9.127
991,818
+0.17(+1.89%)
Jan 04, 2021
9.025
9.110
8.822
8.957
480,825
-0.06(-0.61%)
Dec 31, 2020
9.013
9.013
9.013
642,982
+0.03(+0.33%)
Dec 30, 2020
9.034
9.144
8.932
8.983
642,982
-0.04(-0.47%)
Dec 29, 2020
8.983
9.048
8.822
9.025
593,749
+0.03(+0.38%)
Dec 28, 2020
9.153
9.280
8.949
8.991
824,069
-0.13(-1.40%)
Dec 24, 2020
9.144
9.203
9.000
9.119
260,892
-0.05(-0.51%)
Dec 23, 2020
9.127
9.331
9.110
9.165
688,461
+0.17(+1.84%)
Dec 22, 2020
9.153
9.220
8.940
9.000
580,895
-0.19(-2.03%)
Dec 21, 2020
9.127
9.305
9.051
9.186
1,100,051
-0.12(-1.28%)
Dec 18, 2020
9.797
9.907
9.254
9.305
1,590,112
-0.55(-5.59%)
Dec 17, 2020
9.560
9.857
9.462
9.857
1,113,380
+0.30(+3.19%)
Dec 16, 2020
9.462
9.626
9.462
9.552
600,672
+0.16(+1.75%)
Dec 15, 2020
9.330
9.486
9.248
9.388
490,006
+0.14(+1.51%)
Dec 14, 2020
9.371
9.519
9.240
9.248
583,923
-0.02(-0.27%)
Dec 11, 2020
9.231
9.281
9.067
9.272
285,140
+0.04(+0.45%)
Dec 10, 2020
9.165
9.248
9.017
9.231
448,759
-0.02(-0.18%)
Dec 09, 2020
9.371
9.412
9.091
9.248
578,913
-0.10(-1.06%)
Dec 08, 2020
9.379
9.478
9.289
9.346
417,379
-0.08(-0.87%)
Dec 07, 2020
9.495
9.544
9.223
9.429
547,591
-0.08(-0.87%)
Dec 04, 2020
9.289
9.536
9.256
9.511
712,243
+0.24(+2.57%)
Dec 03, 2020
9.198
9.388
9.141
9.272
575,162
+0.11(+1.17%)
Dec 02, 2020
9.050
9.223
8.935
9.165
491,519
+0.12(+1.27%)
Dec 01, 2020
9.083
9.248
9.027
9.050
497,257
+0.12(+1.38%)
Nov 30, 2020
9.133
9.141
8.886
8.927
489,498
-0.21(-2.34%)
Nov 27, 2020
9.141
9.256
9.059
9.141
279,184
+0.02(+0.18%)
Nov 25, 2020
9.083
9.174
9.017
9.124
315,040
-0.03(-0.36%)
Nov 24, 2020
8.968
9.264
8.894
9.157
664,345
+0.22(+2.49%)
Nov 23, 2020
8.713
9.083
8.713
8.935
499,852
+0.23(+2.65%)
Nov 20, 2020
8.894
8.894
8.565
8.705
546,701
-0.15(-1.67%)
Nov 19, 2020
8.672
8.894
8.639
8.853
557,895
+0.30(+3.46%)
Nov 18, 2020
8.483
8.861
8.474
8.557
561,764
+0.07(+0.87%)
Nov 17, 2020
8.359
8.590
8.219
8.483
584,248
-0.06(-0.67%)
Nov 16, 2020
8.228
8.573
8.223
8.540
804,668
+0.35(+4.22%)
Nov 13, 2020
7.940
8.228
7.940
8.195
743,115
+0.28(+3.53%)
Nov 12, 2020
7.940
8.079
7.824
7.915
410,461
-0.07(-0.93%)
Nov 11, 2020
7.964
8.063
7.874
7.989
637,792
+0.11(+1.36%)
Nov 10, 2020
7.586
7.898
7.578
7.882
1,124,407
+0.36(+4.81%)
Nov 09, 2020
7.281
7.619
7.125
7.520
1,325,486
+0.47(+6.65%)
Nov 06, 2020
6.911
7.158
6.837
7.051
796,716
+0.27(+4.00%)
Nov 05, 2020
6.574
6.845
6.524
6.779
641,380
+0.24(+3.65%)
Nov 04, 2020
6.245
6.557
6.195
6.541
512,094
+0.12(+1.92%)
Nov 03, 2020
6.417
6.467
6.302
6.417
731,144
+0.07(+1.04%)
Nov 02, 2020
6.286
6.459
6.270
6.352
436,189
+0.12(+1.98%)
Oct 30, 2020
6.187
6.253
6.031
6.228
573,076
-0.02(-0.39%)
Oct 29, 2020
6.195
6.360
6.088
6.253
431,189
+0.04(+0.66%)
Oct 28, 2020
6.508
6.557
6.212
6.212
678,003
-0.36(-5.51%)
Oct 27, 2020
6.673
6.705
6.566
6.574
421,153
-0.09(-1.36%)
Oct 26, 2020
6.779
6.907
6.598
6.664
435,076
-0.18(-2.64%)
Oct 23, 2020
6.821
6.870
6.758
6.845
297,659
+0.10(+1.46%)
Oct 22, 2020
6.681
6.788
6.640
6.747
221,765
+0.03(+0.49%)
Oct 21, 2020
6.697
6.788
6.623
6.714
344,786
-0.02(-0.24%)
Oct 20, 2020
6.689
6.812
6.689
6.730
224,061
+0.04(+0.61%)
Oct 19, 2020
6.845
6.845
6.681
6.689
277,485
-0.16(-2.40%)
Oct 16, 2020
6.829
6.886
6.747
6.854
324,034
+0.00(+0.00%)
Oct 15, 2020
6.705
6.870
6.681
6.854
212,733
+0.08(+1.22%)
Oct 14, 2020
6.722
6.928
6.705
6.771
236,084
+0.02(+0.37%)
Oct 13, 2020
6.837
6.854
6.697
6.747
309,405
-0.10(-1.44%)
Oct 12, 2020
6.944
6.952
6.821
6.845
422,195
-0.10(-1.42%)
Oct 09, 2020
7.199
7.199
6.928
6.944
405,346
-0.24(-3.32%)
Oct 08, 2020
7.059
7.183
7.055
7.183
507,695
+0.13(+1.87%)
Oct 07, 2020
7.207
7.265
7.002
7.051
550,891
-0.03(-0.46%)
Oct 06, 2020
7.257
7.298
7.051
7.084
341,037
-0.14(-1.94%)
Oct 05, 2020
7.117
7.314
7.084
7.224
456,246
+0.13(+1.86%)
Oct 02, 2020
6.755
7.117
6.755
7.092
431,478
+0.21(+2.99%)
Oct 01, 2020
6.837
6.911
6.763
6.886
387,611
+0.08(+1.21%)
Sep 30, 2020
6.845
6.936
6.796
6.804
489,616
+0.00(+0.00%)
Sep 29, 2020
7.002
7.010
6.788
6.804
479,217
-0.23(-3.27%)
Sep 28, 2020
6.854
7.129
6.821
7.035
737,878
+0.30(+4.40%)
Sep 25, 2020
6.566
6.767
6.541
6.738
580,733
+0.15(+2.25%)
Sep 24, 2020
6.779
6.821
6.566
6.590
813,075
-0.21(-3.14%)
Sep 23, 2020
7.067
7.150
6.788
6.804
624,336
-0.29(-4.06%)
Sep 22, 2020
7.174
7.257
7.026
7.092
607,592
-0.08(-1.15%)
Sep 21, 2020
7.166
7.216
7.092
7.174
662,429
-0.14(-1.91%)
Sep 18, 2020
7.471
7.487
7.281
7.314
1,201,576
-0.12(-1.55%)
Sep 17, 2020
7.477
7.501
7.398
7.429
652,817
-0.02(-0.32%)
Sep 16, 2020
7.437
7.683
7.422
7.453
819,520
+0.04(+0.53%)
Sep 15, 2020
7.398
7.469
7.358
7.414
573,704
+0.09(+1.19%)
Sep 14, 2020
7.208
7.398
7.208
7.327
491,330
+0.09(+1.31%)
Sep 11, 2020
7.160
7.255
7.137
7.232
322,544
+0.13(+1.90%)
Sep 10, 2020
7.081
7.176
7.050
7.097
382,098
+0.06(+0.90%)
Sep 09, 2020
7.042
7.089
6.978
7.034
441,903
+0.04(+0.57%)
Sep 08, 2020
6.963
7.058
6.828
6.994
549,935
-0.02(-0.34%)
Sep 04, 2020
7.073
7.184
6.899
7.018
545,367
-0.04(-0.56%)
Sep 03, 2020
7.184
7.327
7.042
7.058
439,421
-0.13(-1.76%)
Sep 02, 2020
7.168
7.224
7.018
7.184
590,636
+0.02(+0.33%)
Sep 01, 2020
7.145
7.160
7.081
7.160
572,281
-0.01(-0.11%)
Aug 31, 2020
7.216
7.271
7.137
7.168
286,459
-0.09(-1.31%)
Aug 28, 2020
7.247
7.279
7.129
7.263
585,053
+0.08(+1.10%)
Aug 27, 2020
7.097
7.267
7.097
7.184
586,555
+0.05(+0.67%)
Aug 26, 2020
7.311
7.335
7.081
7.137
601,303
-0.20(-2.70%)
Aug 25, 2020
7.461
7.477
7.255
7.335
404,999
-0.10(-1.38%)
Aug 24, 2020
7.160
7.445
7.133
7.437
720,043
+0.30(+4.21%)
Aug 21, 2020
7.232
7.263
7.097
7.137
745,694
-0.13(-1.74%)
Aug 20, 2020
7.240
7.319
7.208
7.263
386,404
-0.03(-0.43%)
Aug 19, 2020
7.358
7.429
7.279
7.295
403,971
-0.09(-1.28%)
Aug 18, 2020
7.627
7.627
7.366
7.390
646,202
-0.21(-2.71%)
Aug 17, 2020
7.714
7.714
7.477
7.596
551,931
-0.14(-1.84%)
Aug 14, 2020
7.611
7.817
7.580
7.738
292,463
+0.06(+0.82%)
Aug 13, 2020
7.714
7.861
7.659
7.675
319,176
-0.08(-1.02%)
Aug 12, 2020
7.912
7.967
7.691
7.754
401,359
-0.06(-0.71%)
Aug 11, 2020
7.960
8.229
7.785
7.809
633,646
-0.04(-0.50%)
Aug 10, 2020
7.635
7.920
7.564
7.849
814,164
+0.24(+3.12%)
Aug 07, 2020
7.485
7.627
7.010
7.611
1,621,695
-0.10(-1.33%)
Aug 06, 2020
7.770
7.857
7.683
7.714
408,591
-0.10(-1.32%)
Aug 05, 2020
7.778
7.817
7.675
7.817
522,310
+0.20(+2.60%)
Aug 04, 2020
7.548
7.679
7.461
7.619
505,974
+0.10(+1.37%)
Aug 03, 2020
7.485
7.627
7.414
7.516
578,055
+0.02(+0.32%)
Jul 31, 2020
7.469
7.627
7.366
7.493
497,845
+0.01(+0.11%)
Jul 30, 2020
7.516
7.524
7.319
7.485
802,877
-0.20(-2.57%)
Jul 29, 2020
7.564
7.734
7.477
7.683
584,823
+0.13(+1.78%)
Jul 28, 2020
7.445
7.651
7.414
7.548
514,077
+0.09(+1.27%)
Jul 27, 2020
7.556
7.564
7.370
7.453
382,180
-0.11(-1.46%)
Jul 24, 2020
7.714
7.762
7.532
7.564
401,790
-0.13(-1.65%)
Jul 23, 2020
7.611
7.730
7.580
7.691
331,424
+0.05(+0.62%)
Jul 22, 2020
7.485
7.659
7.477
7.643
761,788
+0.09(+1.15%)
Jul 21, 2020
7.437
7.580
7.406
7.556
358,701
+0.14(+1.92%)
Jul 20, 2020
7.485
7.524
7.342
7.414
360,022
-0.14(-1.88%)
Jul 17, 2020
7.611
7.675
7.501
7.556
322,670
-0.07(-0.93%)
Jul 16, 2020
7.572
7.746
7.524
7.627
617,859
+0.04(+0.52%)
Jul 15, 2020
7.437
7.596
7.437
7.588
385,994
+0.22(+3.01%)
Jul 14, 2020
7.224
7.398
7.207
7.366
432,668
+0.09(+1.20%)
Jul 13, 2020
7.382
7.429
7.212
7.279
544,145
+0.00(+0.00%)
Jul 10, 2020
7.184
7.287
7.129
7.279
555,226
+0.13(+1.88%)
Jul 09, 2020
7.366
7.418
7.145
7.145
794,958
-0.27(-3.63%)
Jul 08, 2020
7.429
7.453
7.263
7.414
514,638
+0.13(+1.85%)
Jul 07, 2020
7.548
7.588
7.216
7.279
654,297
-0.35(-4.56%)
Jul 06, 2020
7.754
7.841
7.532
7.627
556,850
+0.09(+1.26%)
Jul 02, 2020
7.588
7.849
7.516
7.532
544,483
+0.07(+0.95%)
Jul 01, 2020
7.540
7.698
7.390
7.461
516,164
-0.11(-1.46%)
Jun 30, 2020
7.398
7.651
7.398
7.572
471,162
+0.10(+1.32%)
Jun 29, 2020
7.453
7.604
7.311
7.473
475,080
+0.13(+1.78%)
Jun 26, 2020
7.540
7.589
7.232
7.342
423,276
-0.25(-3.23%)
Jun 25, 2020
7.382
7.691
7.358
7.588
594,272
+0.08(+1.05%)
Jun 24, 2020
7.627
7.667
7.137
7.509
949,861
-0.22(-2.87%)
Jun 23, 2020
7.865
7.873
7.698
7.730
493,611
-0.02(-0.20%)
Jun 22, 2020
7.865
7.865
7.611
7.746
749,291
-0.25(-3.07%)
Jun 19, 2020
8.244
8.244
7.841
7.991
1,537,899
-0.13(-1.66%)
Jun 18, 2020
8.062
8.403
7.999
8.126
900,271
-0.17(-2.00%)
Jun 17, 2020
8.553
8.695
8.173
8.292
1,071,367
-0.37(-4.29%)
Jun 16, 2020
8.937
9.006
8.504
8.664
1,542,684
+0.23(+2.70%)
Jun 15, 2020
8.071
8.603
7.881
8.436
1,139,652
+0.21(+2.49%)
Jun 12, 2020
8.215
8.405
7.942
8.231
984,240
+0.49(+6.28%)
Jun 11, 2020
8.276
8.284
7.638
7.744
1,586,637
-0.76(-8.94%)
Jun 10, 2020
8.854
8.885
8.269
8.504
1,057,976
-0.39(-4.36%)
Jun 09, 2020
9.029
9.029
8.618
8.892
829,006
-0.14(-1.60%)
Jun 08, 2020
9.006
9.074
8.884
9.036
1,089,985
+0.37(+4.30%)
Jun 05, 2020
8.740
9.074
8.588
8.664
1,189,246
+0.34(+4.11%)
Jun 04, 2020
8.231
8.405
8.101
8.322
879,636
+0.12(+1.44%)
Jun 03, 2020
7.980
8.269
7.980
8.204
1,095,785
+0.29(+3.70%)
Jun 02, 2020
8.033
8.041
7.760
7.911
851,091
+0.02(+0.29%)
Jun 01, 2020
7.721
7.972
7.714
7.889
616,279
+0.21(+2.77%)
May 29, 2020
7.600
7.721
7.402
7.676
909,501
+0.02(+0.20%)
May 28, 2020
7.980
7.980
7.630
7.661
1,528,674
-0.17(-2.23%)
May 27, 2020
7.873
7.896
7.577
7.835
1,150,259
+0.29(+3.83%)
May 26, 2020
7.478
7.653
7.402
7.547
1,355,893
+0.35(+4.86%)
May 22, 2020
7.326
7.516
7.037
7.197
1,808,870
-0.37(-4.92%)
May 21, 2020
7.410
8.010
7.410
7.569
2,547,196
+0.62(+8.97%)
May 20, 2020
6.718
6.977
6.718
6.946
865,026
+0.29(+4.34%)
May 19, 2020
6.802
6.832
6.559
6.657
679,350
-0.06(-0.91%)
May 18, 2020
6.536
6.832
6.293
6.718
1,941,370
+0.49(+7.80%)
May 15, 2020
6.179
6.369
6.072
6.232
391,853
+0.04(+0.61%)
May 14, 2020
5.920
6.247
5.662
6.194
593,687
+0.11(+1.75%)
May 13, 2020
6.277
6.429
5.866
6.087
721,998
-0.21(-3.26%)
May 12, 2020
6.551
6.619
6.262
6.293
401,719
-0.27(-4.06%)
May 11, 2020
6.650
6.688
6.429
6.559
374,713
-0.11(-1.71%)
May 08, 2020
6.642
6.741
6.551
6.673
429,486
+0.18(+2.81%)
May 07, 2020
6.414
6.657
6.350
6.490
783,534
+0.18(+2.89%)
May 06, 2020
6.027
6.376
5.981
6.308
670,675
+0.26(+4.27%)
May 05, 2020
6.232
6.445
5.966
6.049
927,876
-0.10(-1.67%)
May 04, 2020
6.445
6.445
5.920
6.152
951,098
-0.35(-5.32%)
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.