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
Hudson Tech Inc
(NQ:
HDSN
)
8.910
-0.080 (-0.89%)
Streaming Delayed Price
Updated: 4:00 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, 2019
1.420
1.460
1.320
1.350
322,710
-0.06(-4.26%)
Apr 29, 2019
1.370
1.490
1.370
1.410
243,306
+0.02(+1.75%)
Apr 26, 2019
1.420
1.450
1.360
1.386
467,200
-0.03(-2.42%)
Apr 25, 2019
1.480
1.480
1.365
1.420
470,117
-0.06(-4.05%)
Apr 24, 2019
1.480
1.550
1.360
1.480
590,858
-0.01(-0.67%)
Apr 23, 2019
1.460
1.520
1.450
1.490
425,744
+0.02(+1.36%)
Apr 22, 2019
1.530
1.540
1.465
1.470
272,829
-0.07(-4.55%)
Apr 18, 2019
1.550
1.560
1.430
1.540
250,600
+0.01(+0.65%)
Apr 17, 2019
1.510
1.552
1.450
1.530
174,025
+0.00(+0.00%)
Apr 16, 2019
1.500
1.560
1.440
1.530
219,992
+0.02(+1.32%)
Apr 15, 2019
1.530
1.600
1.450
1.510
410,946
-0.01(-0.66%)
Apr 12, 2019
1.620
1.678
1.490
1.520
577,900
-0.08(-5.00%)
Apr 11, 2019
1.740
1.780
1.590
1.600
612,345
-0.14(-8.05%)
Apr 10, 2019
1.840
1.900
1.730
1.740
429,362
-0.10(-5.43%)
Apr 09, 2019
2.020
2.130
1.820
1.840
827,174
-0.20(-9.80%)
Apr 08, 2019
2.080
2.080
1.930
2.040
855,605
-0.03(-1.45%)
Apr 05, 2019
2.070
2.140
1.940
2.070
845,700
+0.01(+0.49%)
Apr 04, 2019
1.960
2.165
1.910
2.060
825,327
+0.10(+5.10%)
Apr 03, 2019
1.960
2.100
1.940
1.960
542,371
+0.00(+0.00%)
Apr 02, 2019
1.950
2.020
1.875
1.960
334,411
+0.00(+0.00%)
Apr 01, 2019
1.930
2.030
1.850
1.960
412,151
+0.03(+1.55%)
Mar 29, 2019
1.960
2.100
1.920
1.930
343,500
-0.01(-0.52%)
Mar 28, 2019
1.920
2.050
1.875
1.940
484,328
+0.02(+1.04%)
Mar 27, 2019
1.900
1.980
1.800
1.920
371,084
+0.00(+0.00%)
Mar 26, 2019
2.010
2.040
1.860
1.920
333,599
-0.09(-4.48%)
Mar 25, 2019
2.000
2.050
1.956
2.010
145,478
-0.01(-0.50%)
Mar 22, 2019
2.010
2.070
1.930
2.020
284,100
-0.01(-0.49%)
Mar 21, 2019
2.030
2.100
1.950
2.030
337,153
-0.02(-0.98%)
Mar 20, 2019
2.070
2.130
1.920
2.050
416,100
-0.03(-1.44%)
Mar 19, 2019
2.150
2.250
1.990
2.080
390,465
-0.03(-1.42%)
Mar 18, 2019
1.990
2.110
1.960
2.110
437,758
+0.15(+7.65%)
Mar 15, 2019
1.910
2.000
1.800
1.960
627,500
+0.06(+3.16%)
Mar 14, 2019
1.870
1.920
1.803
1.900
193,301
+0.03(+1.60%)
Mar 13, 2019
1.800
1.920
1.800
1.870
285,370
+0.08(+4.47%)
Mar 12, 2019
1.740
1.950
1.740
1.790
561,796
-0.04(-2.19%)
Mar 11, 2019
1.700
1.850
1.560
1.830
376,962
+0.11(+6.40%)
Mar 08, 2019
1.660
1.780
1.490
1.720
277,800
+0.02(+1.18%)
Mar 07, 2019
1.300
1.750
1.170
1.700
928,399
+0.26(+18.06%)
Mar 06, 2019
1.380
1.550
1.350
1.440
558,502
+0.05(+3.60%)
Mar 05, 2019
1.290
1.400
1.260
1.390
232,280
+0.09(+6.92%)
Mar 04, 2019
1.220
1.340
1.210
1.300
633,221
+0.06(+4.84%)
Mar 01, 2019
1.250
1.280
1.150
1.240
254,400
-0.02(-1.59%)
Feb 28, 2019
1.320
1.390
1.190
1.260
322,049
-0.07(-5.26%)
Feb 27, 2019
1.290
1.607
1.283
1.330
663,821
+0.05(+3.91%)
Feb 26, 2019
1.290
1.350
1.260
1.280
189,956
-0.02(-1.54%)
Feb 25, 2019
1.270
1.300
1.240
1.300
190,546
+0.05(+4.00%)
Feb 22, 2019
1.330
1.360
1.240
1.250
151,300
-0.07(-5.30%)
Feb 21, 2019
1.250
1.370
1.220
1.320
228,640
+0.07(+5.60%)
Feb 20, 2019
1.210
1.280
1.180
1.250
98,056
+0.03(+2.46%)
Feb 19, 2019
1.200
1.230
1.160
1.220
76,610
+0.03(+2.52%)
Feb 15, 2019
1.180
1.240
1.170
1.190
83,400
+0.01(+0.85%)
Feb 14, 2019
1.110
1.200
1.110
1.180
122,973
+0.06(+5.36%)
Feb 13, 2019
1.170
1.180
1.110
1.120
173,316
-0.06(-5.08%)
Feb 12, 2019
1.130
1.180
1.100
1.180
135,339
+0.05(+4.42%)
Feb 11, 2019
1.120
1.160
1.077
1.130
107,617
+0.02(+1.80%)
Feb 08, 2019
1.090
1.170
1.090
1.110
201,700
-0.02(-1.77%)
Feb 07, 2019
1.140
1.170
1.100
1.130
109,191
-0.03(-2.59%)
Feb 06, 2019
1.160
1.170
1.090
1.160
310,508
+0.01(+0.87%)
Feb 05, 2019
1.170
1.180
1.145
1.150
69,682
-0.01(-0.86%)
Feb 04, 2019
1.150
1.195
1.150
1.160
41,653
+0.02(+1.75%)
Feb 01, 2019
1.190
1.210
1.110
1.140
132,200
-0.03(-2.56%)
Jan 31, 2019
1.200
1.240
1.110
1.170
318,931
-0.02(-1.68%)
Jan 30, 2019
1.230
1.230
1.100
1.190
228,818
-0.05(-4.03%)
Jan 29, 2019
1.200
1.270
1.150
1.240
120,382
+0.04(+3.33%)
Jan 28, 2019
1.210
1.240
1.160
1.200
149,826
+0.00(+0.00%)
Jan 25, 2019
1.170
1.270
1.170
1.200
156,100
+0.02(+1.69%)
Jan 24, 2019
1.160
1.220
1.137
1.180
113,874
+0.02(+1.72%)
Jan 23, 2019
1.210
1.230
1.120
1.160
141,560
-0.03(-2.52%)
Jan 22, 2019
1.140
1.230
1.120
1.190
224,055
+0.03(+2.59%)
Jan 18, 2019
1.150
1.160
1.090
1.160
226,500
+0.03(+2.65%)
Jan 17, 2019
1.140
1.170
1.090
1.130
274,697
-0.02(-1.74%)
Jan 16, 2019
1.170
1.190
1.090
1.150
146,117
-0.02(-1.71%)
Jan 15, 2019
1.140
1.190
1.120
1.170
123,807
+0.03(+2.63%)
Jan 14, 2019
1.180
1.200
1.140
1.140
89,644
-0.04(-3.39%)
Jan 11, 2019
1.230
1.310
1.180
1.180
205,500
-0.05(-4.07%)
Jan 10, 2019
1.270
1.296
1.130
1.230
348,620
-0.06(-4.65%)
Jan 09, 2019
1.250
1.360
1.180
1.290
438,559
+0.04(+3.20%)
Jan 08, 2019
1.230
1.260
1.140
1.250
262,375
+0.02(+1.63%)
Jan 07, 2019
1.160
1.250
1.155
1.230
277,729
+0.12(+10.81%)
Jan 04, 2019
1.230
1.260
1.090
1.110
285,100
-0.12(-9.76%)
Jan 03, 2019
1.070
1.280
1.010
1.230
437,345
+0.14(+12.84%)
Jan 02, 2019
0.8900
1.110
0.8900
1.090
679,179
+0.20(+22.47%)
Dec 31, 2018
0.8750
0.9230
0.8390
0.8900
383,800
+0.03(+3.49%)
Dec 28, 2018
0.7900
0.9000
0.7800
0.8600
620,600
+0.06(+7.54%)
Dec 27, 2018
0.8208
0.8930
0.7951
0.7997
334,066
-0.03(-3.28%)
Dec 26, 2018
0.9303
0.9800
0.8200
0.8268
1,007,352
-0.16(-16.06%)
Dec 24, 2018
0.9850
1.000
0.9300
0.9850
176,100
-0.01(-0.51%)
Dec 21, 2018
1.030
1.080
0.9500
0.9900
255,400
-0.04(-3.88%)
Dec 20, 2018
1.160
1.260
1.020
1.030
1,498,969
-0.13(-11.21%)
Dec 19, 2018
1.140
1.200
1.100
1.160
209,495
+0.01(+0.87%)
Dec 18, 2018
1.200
1.250
1.140
1.150
413,239
-0.03(-2.54%)
Dec 17, 2018
1.270
1.310
1.140
1.180
539,170
-0.09(-7.09%)
Dec 14, 2018
1.400
1.405
1.270
1.270
320,300
-0.13(-9.29%)
Dec 13, 2018
1.430
1.490
1.390
1.400
187,578
-0.01(-0.71%)
Dec 12, 2018
1.620
1.650
1.410
1.410
501,600
-0.21(-12.96%)
Dec 11, 2018
1.660
1.698
1.573
1.620
376,398
-0.03(-1.82%)
Dec 10, 2018
1.740
1.760
1.570
1.650
786,506
-0.10(-5.98%)
Dec 07, 2018
1.870
2.010
1.710
1.755
2,190,900
-0.09(-4.62%)
Dec 06, 2018
1.560
1.940
1.400
1.840
1,685,598
+0.13(+7.60%)
Dec 04, 2018
1.400
1.840
1.400
1.710
1,332,500
+0.10(+6.21%)
Dec 03, 2018
1.550
2.140
1.450
1.610
7,385,883
+0.52(+47.71%)
Nov 30, 2018
1.080
1.110
1.050
1.090
205,200
+0.01(+0.93%)
Nov 29, 2018
1.060
1.120
1.060
1.080
275,971
+0.01(+0.93%)
Nov 28, 2018
1.070
1.125
1.040
1.070
298,831
-0.01(-0.93%)
Nov 27, 2018
1.080
1.130
1.045
1.080
226,694
-0.01(-0.92%)
Nov 26, 2018
1.140
1.140
1.070
1.090
107,367
-0.03(-2.68%)
Nov 23, 2018
1.050
1.145
0.9840
1.120
34,300
+0.04(+3.70%)
Nov 21, 2018
1.080
1.080
1.080
0
+0.01(+0.93%)
Nov 20, 2018
1.060
1.105
1.000
1.070
150,546
-0.01(-0.93%)
Nov 19, 2018
0.9800
1.100
0.9500
1.080
174,255
+0.10(+9.64%)
Nov 16, 2018
1.090
1.090
0.9700
0.9850
437,100
-0.11(-9.63%)
Nov 15, 2018
1.060
1.170
1.000
1.090
447,733
+0.03(+2.83%)
Nov 14, 2018
0.9600
1.100
0.9390
1.060
563,431
+0.10(+10.42%)
Nov 13, 2018
0.7400
1.040
0.7352
0.9600
710,805
+0.24(+33.33%)
Nov 12, 2018
1.000
1.000
0.7000
0.7200
1,106,019
-0.49(-40.50%)
Nov 09, 2018
1.230
1.280
1.170
1.210
281,800
-0.02(-1.63%)
Nov 08, 2018
1.250
1.270
1.180
1.230
200,754
-0.01(-0.81%)
Nov 07, 2018
1.210
1.240
1.110
1.240
392,329
+0.04(+3.33%)
Nov 06, 2018
1.070
1.280
1.050
1.200
600,782
+0.14(+13.21%)
Nov 05, 2018
1.030
1.150
0.9340
1.060
418,960
+0.04(+3.92%)
Nov 02, 2018
0.9000
1.070
0.8500
1.020
419,000
+0.11(+11.95%)
Nov 01, 2018
0.8300
0.9300
0.8300
0.9111
332,999
+0.08(+9.94%)
Oct 31, 2018
0.8307
0.8890
0.8141
0.8287
277,045
-0.01(-1.25%)
Oct 30, 2018
0.8060
0.9300
0.7600
0.8392
296,833
+0.00(+0.39%)
Oct 29, 2018
0.7700
0.8993
0.7500
0.8359
204,048
+0.08(+9.99%)
Oct 26, 2018
0.7800
0.7800
0.7300
0.7600
211,900
-0.03(-3.86%)
Oct 25, 2018
0.8505
0.9399
0.7820
0.7905
204,068
-0.05(-5.90%)
Oct 24, 2018
0.8110
0.9500
0.8110
0.8401
213,399
-0.09(-9.67%)
Oct 23, 2018
0.8198
0.9300
0.8101
0.9300
417,649
+0.10(+12.29%)
Oct 22, 2018
0.8500
0.8800
0.8100
0.8282
175,546
-0.01(-0.93%)
Oct 19, 2018
0.8030
0.8880
0.7750
0.8360
251,800
+0.03(+4.11%)
Oct 18, 2018
0.8500
0.8623
0.7327
0.8030
574,472
-0.04(-4.53%)
Oct 17, 2018
0.8600
0.8979
0.8400
0.8411
970,965
+0.00(+0.13%)
Oct 16, 2018
1.170
1.170
0.8400
0.8400
1,928,562
-0.39(-31.71%)
Oct 15, 2018
1.040
1.260
1.020
1.230
1,085,969
+0.18(+17.14%)
Oct 12, 2018
1.040
1.100
1.030
1.050
299,400
+0.03(+2.94%)
Oct 11, 2018
1.110
1.130
1.000
1.020
488,701
-0.10(-8.93%)
Oct 10, 2018
1.150
1.200
1.100
1.120
332,813
-0.03(-2.61%)
Oct 09, 2018
1.260
1.265
1.110
1.150
408,642
-0.12(-9.45%)
Oct 08, 2018
1.160
1.340
1.160
1.270
784,160
+0.10(+8.55%)
Oct 05, 2018
1.200
1.240
1.130
1.170
268,900
-0.03(-2.50%)
Oct 04, 2018
1.160
1.230
1.135
1.200
372,645
+0.05(+4.35%)
Oct 03, 2018
1.160
1.200
1.140
1.150
391,052
-0.01(-0.86%)
Oct 02, 2018
1.260
1.260
1.160
1.160
447,647
-0.11(-8.66%)
Oct 01, 2018
1.290
1.300
1.250
1.270
210,961
-0.01(-0.78%)
Sep 28, 2018
1.290
1.300
1.260
1.280
178,000
-0.01(-0.78%)
Sep 27, 2018
1.290
1.310
1.280
1.290
293,635
-0.01(-0.77%)
Sep 26, 2018
1.390
1.400
1.250
1.300
425,875
-0.08(-5.80%)
Sep 25, 2018
1.400
1.430
1.370
1.380
383,959
-0.02(-1.43%)
Sep 24, 2018
1.330
1.440
1.280
1.400
268,262
+0.06(+4.48%)
Sep 21, 2018
1.300
1.400
1.300
1.340
310,000
+0.03(+2.29%)
Sep 20, 2018
1.420
1.470
1.280
1.310
334,583
-0.11(-7.75%)
Sep 19, 2018
1.320
1.470
1.220
1.420
709,851
+0.12(+9.23%)
Sep 18, 2018
1.310
1.330
1.220
1.300
554,835
-0.02(-1.52%)
Sep 17, 2018
1.400
1.400
1.320
1.320
288,296
-0.07(-5.04%)
Sep 14, 2018
1.410
1.420
1.390
1.390
280,900
-0.01(-0.71%)
Sep 13, 2018
1.540
1.540
1.385
1.400
725,777
-0.14(-9.09%)
Sep 12, 2018
1.520
1.615
1.500
1.540
580,961
+0.01(+0.65%)
Sep 11, 2018
1.720
1.720
1.530
1.530
929,315
-0.18(-10.53%)
Sep 10, 2018
1.780
1.820
1.710
1.710
311,801
-0.07(-3.93%)
Sep 07, 2018
1.790
1.800
1.750
1.780
145,300
+0.00(+0.00%)
Sep 06, 2018
1.820
1.900
1.780
1.780
236,600
-0.06(-3.26%)
Sep 05, 2018
1.850
1.881
1.790
1.840
153,492
+0.00(+0.00%)
Sep 04, 2018
1.860
1.930
1.790
1.840
244,532
-0.03(-1.60%)
Aug 31, 2018
1.870
1.870
1.870
0
+0.06(+3.31%)
Aug 30, 2018
1.740
1.840
1.690
1.810
260,211
+0.06(+3.43%)
Aug 29, 2018
1.750
1.780
1.710
1.750
121,731
+0.01(+0.57%)
Aug 28, 2018
1.710
1.771
1.710
1.740
128,255
+0.03(+1.75%)
Aug 27, 2018
1.800
1.810
1.700
1.710
203,702
-0.08(-4.47%)
Aug 24, 2018
1.760
1.810
1.760
1.790
373,700
+0.03(+1.70%)
Aug 23, 2018
1.730
1.780
1.705
1.760
354,407
+0.04(+2.33%)
Aug 22, 2018
1.790
1.790
1.670
1.720
486,580
-0.06(-3.37%)
Aug 21, 2018
1.730
1.840
1.724
1.780
503,641
+0.05(+2.89%)
Aug 20, 2018
1.760
1.780
1.710
1.730
320,328
-0.03(-1.70%)
Aug 17, 2018
1.750
1.820
1.740
1.760
396,200
+0.01(+0.57%)
Aug 16, 2018
1.830
1.870
1.740
1.750
717,391
-0.08(-4.37%)
Aug 15, 2018
1.860
1.880
1.780
1.830
346,285
-0.05(-2.66%)
Aug 14, 2018
1.890
1.960
1.800
1.880
238,336
+0.01(+0.53%)
Aug 13, 2018
1.820
2.000
1.820
1.870
481,880
+0.04(+2.19%)
Aug 10, 2018
1.900
1.920
1.800
1.830
1,256,800
-0.04(-2.14%)
Aug 09, 2018
1.600
2.159
1.580
1.870
2,158,473
+0.10(+5.65%)
Aug 08, 2018
1.830
1.850
1.710
1.770
501,259
-0.07(-3.80%)
Aug 07, 2018
1.910
1.970
1.820
1.840
304,606
-0.07(-3.66%)
Aug 06, 2018
1.880
1.940
1.860
1.910
336,463
+0.03(+1.60%)
Aug 03, 2018
1.900
1.940
1.850
1.880
318,100
-0.01(-0.53%)
Aug 02, 2018
1.870
1.945
1.815
1.890
432,880
+0.00(+0.00%)
Aug 01, 2018
1.830
1.900
1.810
1.890
329,178
+0.07(+3.85%)
Jul 31, 2018
1.730
1.870
1.724
1.820
362,761
+0.08(+4.60%)
Jul 30, 2018
1.710
1.780
1.660
1.740
333,050
+0.03(+1.75%)
Jul 27, 2018
1.750
1.785
1.710
1.710
238,200
-0.05(-2.84%)
Jul 26, 2018
1.780
1.800
1.720
1.760
240,908
-0.02(-1.12%)
Jul 25, 2018
1.740
1.780
1.660
1.780
580,495
+0.04(+2.30%)
Jul 24, 2018
1.840
1.840
1.730
1.740
579,008
-0.10(-5.43%)
Jul 23, 2018
1.910
1.910
1.720
1.840
884,039
-0.05(-2.65%)
Jul 20, 2018
1.820
1.930
1.755
1.890
1,389,232
+0.05(+2.72%)
Jul 19, 2018
2.100
2.100
1.840
1.840
1,277,515
-0.27(-12.80%)
Jul 18, 2018
2.100
2.170
2.090
2.110
180,873
+0.00(+0.00%)
Jul 17, 2018
2.120
2.140
2.090
2.110
260,908
-0.02(-0.94%)
Jul 16, 2018
2.160
2.175
2.120
2.130
283,399
-0.03(-1.39%)
Jul 13, 2018
2.180
2.220
2.145
2.160
231,957
-0.02(-0.92%)
Jul 12, 2018
2.170
2.210
2.120
2.180
577,178
+0.02(+0.93%)
Jul 11, 2018
2.350
2.350
2.140
2.160
512,794
-0.21(-8.86%)
Jul 10, 2018
2.160
2.390
2.160
2.370
706,489
+0.20(+9.22%)
Jul 09, 2018
2.180
2.195
2.150
2.170
281,184
+0.00(+0.00%)
Jul 06, 2018
2.060
2.180
2.060
2.170
419,395
+0.10(+4.83%)
Jul 05, 2018
2.100
2.100
2.030
2.070
287,020
-0.03(-1.43%)
Jul 03, 2018
2.100
2.100
2.100
0
+0.04(+1.94%)
Jul 02, 2018
2.010
2.060
1.980
2.060
333,257
+0.05(+2.49%)
Jun 29, 2018
1.960
2.020
1.960
2.010
552,874
+0.05(+2.55%)
Jun 28, 2018
2.100
2.100
1.930
1.960
918,025
-0.15(-7.11%)
Jun 27, 2018
2.250
2.250
2.100
2.110
854,606
-0.13(-5.80%)
Jun 26, 2018
2.220
2.270
2.220
2.240
472,309
+0.03(+1.36%)
Jun 25, 2018
2.210
2.275
2.180
2.210
571,987
+0.01(+0.45%)
Jun 22, 2018
2.280
2.300
2.190
2.200
4,491,884
-0.09(-3.93%)
Jun 21, 2018
2.350
2.390
2.270
2.290
553,098
-0.06(-2.55%)
Jun 20, 2018
2.390
2.500
2.330
2.350
821,551
-0.02(-0.84%)
Jun 19, 2018
2.280
2.395
2.230
2.370
418,661
+0.08(+3.49%)
Jun 18, 2018
2.170
2.335
2.160
2.290
588,084
+0.10(+4.57%)
Jun 15, 2018
2.280
2.150
2.190
548,645
-0.09(-3.95%)
Jun 14, 2018
2.290
2.360
2.220
2.280
658,114
-0.01(-0.44%)
Jun 13, 2018
2.280
2.310
2.210
2.290
1,306,921
+0.00(+0.00%)
Jun 12, 2018
2.370
2.380
2.272
2.290
537,603
-0.08(-3.38%)
Jun 11, 2018
2.320
2.439
2.320
2.370
775,597
+0.06(+2.60%)
Jun 08, 2018
2.400
2.405
2.240
2.310
722,315
-0.07(-2.94%)
Jun 07, 2018
2.400
2.465
2.340
2.380
857,310
+0.02(+0.85%)
Jun 06, 2018
2.250
2.439
2.201
2.360
1,601,616
+0.11(+4.89%)
Jun 05, 2018
2.150
2.255
2.150
2.250
1,054,128
+0.11(+5.14%)
Jun 04, 2018
2.100
2.163
2.080
2.140
830,580
+0.04(+1.90%)
Jun 01, 2018
2.220
2.230
2.080
2.100
958,949
-0.10(-4.55%)
May 31, 2018
2.250
2.290
2.160
2.200
1,008,282
-0.07(-3.08%)
May 30, 2018
2.400
2.440
2.220
2.270
823,905
-0.13(-5.42%)
May 29, 2018
2.510
2.586
2.310
2.400
523,816
-0.11(-4.38%)
May 25, 2018
2.510
2.510
2.510
0
-0.10(-3.83%)
May 24, 2018
2.250
2.730
2.240
2.610
2,803,827
+0.44(+20.28%)
May 23, 2018
2.220
2.260
2.054
2.170
776,191
-0.07(-3.13%)
May 22, 2018
2.320
2.320
2.200
2.240
671,362
-0.06(-2.61%)
May 21, 2018
2.490
2.500
2.270
2.300
825,703
-0.19(-7.63%)
May 18, 2018
2.560
2.570
2.480
2.490
470,748
-0.06(-2.35%)
May 17, 2018
2.540
2.580
2.451
2.550
825,577
+0.03(+1.19%)
May 16, 2018
2.520
2.560
2.500
2.520
496,732
+0.00(+0.00%)
May 15, 2018
2.610
2.610
2.500
2.520
718,542
-0.09(-3.45%)
May 14, 2018
2.600
2.750
2.590
2.610
965,426
-0.02(-0.57%)
May 11, 2018
3.020
3.020
2.560
2.625
1,937,188
-0.44(-14.50%)
May 10, 2018
3.270
3.300
2.710
3.070
5,079,607
-1.03(-25.12%)
May 09, 2018
4.180
4.190
4.050
4.100
512,537
-0.06(-1.44%)
May 08, 2018
3.980
4.190
3.980
4.160
255,669
+0.15(+3.74%)
May 07, 2018
4.000
4.030
3.910
4.010
307,399
+0.05(+1.26%)
May 04, 2018
3.770
4.030
3.680
3.960
515,848
+0.18(+4.76%)
May 03, 2018
3.960
4.000
3.650
3.780
702,245
-0.21(-5.26%)
May 02, 2018
4.400
4.400
3.950
3.990
686,002
-0.47(-10.54%)
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.