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
China Ceramics Company
(NQ:
CCCL
)
N/A
UNCHANGED
Last Price
Updated:
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
1.200
1.240
1.150
1.180
285,615
-0.21(-15.11%)
Apr 29, 2019
1.410
1.475
1.380
1.390
118,181
+0.02(+1.46%)
Apr 26, 2019
1.390
1.430
1.360
1.370
38,100
-0.02(-1.44%)
Apr 25, 2019
1.450
1.470
1.350
1.390
171,883
-0.11(-7.33%)
Apr 24, 2019
1.500
1.500
1.410
1.500
93,257
+0.00(+0.00%)
Apr 23, 2019
1.420
1.500
1.380
1.500
95,714
+0.08(+5.97%)
Apr 22, 2019
1.540
1.540
1.380
1.415
246,505
-0.10(-6.88%)
Apr 18, 2019
1.660
1.680
1.480
1.520
212,100
-0.14(-8.43%)
Apr 17, 2019
1.660
1.700
1.650
1.660
58,192
+0.00(+0.00%)
Apr 16, 2019
1.700
1.730
1.660
1.660
96,261
-0.05(-2.92%)
Apr 15, 2019
1.680
1.720
1.650
1.710
103,177
+0.03(+1.79%)
Apr 12, 2019
1.760
1.760
1.660
1.680
160,800
-0.08(-4.55%)
Apr 11, 2019
1.670
1.810
1.670
1.760
716,957
+0.09(+5.39%)
Apr 10, 2019
1.680
1.690
1.640
1.670
64,770
+0.01(+0.60%)
Apr 09, 2019
1.660
1.730
1.660
1.660
129,756
-0.03(-1.78%)
Apr 08, 2019
1.720
1.750
1.670
1.690
87,301
-0.01(-0.59%)
Apr 05, 2019
1.760
1.790
1.680
1.700
143,700
-0.03(-1.73%)
Apr 04, 2019
1.740
1.880
1.670
1.730
665,713
+0.04(+2.37%)
Apr 03, 2019
1.670
1.750
1.660
1.690
349,716
+0.02(+1.49%)
Apr 02, 2019
1.660
1.690
1.630
1.665
76,356
+0.01(+0.31%)
Apr 01, 2019
1.660
1.700
1.650
1.660
37,722
+0.03(+1.84%)
Mar 29, 2019
1.640
1.760
1.630
1.630
195,600
+0.00(+0.00%)
Mar 28, 2019
1.680
1.780
1.600
1.630
575,301
+0.01(+0.62%)
Mar 27, 2019
1.630
1.654
1.606
1.620
69,449
-0.01(-0.61%)
Mar 26, 2019
1.630
1.730
1.630
1.630
141,025
-0.05(-2.98%)
Mar 25, 2019
1.630
1.740
1.600
1.680
240,024
+0.06(+3.70%)
Mar 22, 2019
1.650
1.650
1.600
1.620
100,600
-0.03(-1.82%)
Mar 21, 2019
1.660
1.700
1.610
1.650
127,868
-0.01(-0.60%)
Mar 20, 2019
1.650
1.724
1.650
1.660
211,583
+0.00(+0.00%)
Mar 19, 2019
1.660
1.690
1.630
1.660
137,198
+0.03(+1.84%)
Mar 18, 2019
1.660
1.680
1.620
1.630
122,948
-0.02(-1.21%)
Mar 15, 2019
1.670
1.700
1.610
1.650
140,300
-0.01(-0.60%)
Mar 14, 2019
1.690
1.721
1.620
1.660
185,047
-0.04(-2.35%)
Mar 13, 2019
1.700
1.750
1.660
1.700
97,460
+0.01(+0.59%)
Mar 12, 2019
1.710
1.720
1.660
1.690
84,632
-0.02(-1.17%)
Mar 11, 2019
1.720
1.760
1.660
1.710
158,126
+0.00(+0.00%)
Mar 08, 2019
1.710
1.720
1.630
1.710
248,600
+0.00(+0.00%)
Mar 07, 2019
1.790
1.790
1.700
1.710
269,621
-0.03(-1.72%)
Mar 06, 2019
1.820
1.930
1.700
1.740
728,331
-0.18(-9.37%)
Mar 05, 2019
1.790
2.190
1.770
1.920
3,660,938
+0.18(+10.34%)
Mar 04, 2019
1.830
1.840
1.730
1.740
302,478
+0.01(+0.58%)
Mar 01, 2019
1.730
1.800
1.710
1.730
146,600
+0.01(+0.58%)
Feb 28, 2019
1.750
1.757
1.700
1.720
130,778
-0.02(-1.15%)
Feb 27, 2019
1.750
1.800
1.720
1.740
134,115
-0.04(-2.25%)
Feb 26, 2019
1.970
1.970
1.700
1.780
886,094
-0.21(-10.55%)
Feb 25, 2019
1.820
2.150
1.750
1.990
3,052,445
+0.26(+15.03%)
Feb 22, 2019
1.680
1.820
1.650
1.730
606,700
+0.06(+3.59%)
Feb 21, 2019
1.770
1.770
1.670
1.670
129,437
-0.02(-1.18%)
Feb 20, 2019
1.730
1.730
1.650
1.690
123,934
-0.03(-1.95%)
Feb 19, 2019
1.800
1.800
1.670
1.724
101,482
-0.03(-1.51%)
Feb 15, 2019
1.740
1.780
1.650
1.750
180,300
+0.02(+1.16%)
Feb 14, 2019
1.770
1.800
1.710
1.730
117,650
-0.07(-3.89%)
Feb 13, 2019
1.790
1.880
1.750
1.800
327,535
+0.04(+2.27%)
Feb 12, 2019
1.750
1.817
1.710
1.760
228,992
+0.01(+0.57%)
Feb 11, 2019
1.790
1.853
1.700
1.750
280,004
-0.01(-0.57%)
Feb 08, 2019
1.910
1.960
1.750
1.760
649,100
-0.17(-8.81%)
Feb 07, 2019
1.870
2.070
1.840
1.930
1,693,529
+0.13(+7.22%)
Feb 06, 2019
1.830
1.920
1.800
1.800
336,862
-0.03(-1.64%)
Feb 05, 2019
1.810
1.900
1.810
1.830
98,632
+0.01(+0.55%)
Feb 04, 2019
1.850
1.880
1.810
1.820
199,380
-0.03(-1.62%)
Feb 01, 2019
2.020
2.020
1.840
1.850
570,700
-0.18(-8.87%)
Jan 31, 2019
1.850
2.100
1.810
2.030
3,286,673
+0.21(+11.54%)
Jan 30, 2019
1.750
1.970
1.740
1.820
1,695,510
+0.07(+4.00%)
Jan 29, 2019
1.770
1.872
1.700
1.750
333,968
-0.03(-1.69%)
Jan 28, 2019
1.760
1.800
1.700
1.780
528,611
+0.02(+1.14%)
Jan 25, 2019
1.830
1.990
1.740
1.760
700,400
-0.08(-4.35%)
Jan 24, 2019
1.700
1.980
1.660
1.840
1,563,126
+0.17(+10.18%)
Jan 23, 2019
1.800
1.820
1.620
1.670
388,678
-0.13(-7.22%)
Jan 22, 2019
1.920
1.940
1.720
1.800
474,408
-0.05(-2.70%)
Jan 18, 2019
1.900
2.300
1.770
1.850
3,528,400
-0.23(-11.06%)
Jan 17, 2019
1.670
2.150
1.640
2.080
3,045,696
+0.43(+26.06%)
Jan 16, 2019
2.140
2.250
1.610
1.650
2,650,258
-0.38(-18.72%)
Jan 15, 2019
1.440
2.180
1.380
2.030
4,988,591
+0.59(+40.97%)
Jan 14, 2019
1.460
1.490
1.351
1.440
228,321
-0.04(-2.70%)
Jan 11, 2019
1.530
1.530
1.400
1.480
207,100
-0.05(-3.27%)
Jan 10, 2019
1.610
1.660
1.500
1.530
873,226
-0.15(-8.93%)
Jan 09, 2019
1.590
1.700
1.450
1.680
1,348,616
+0.16(+10.53%)
Jan 08, 2019
1.560
1.610
1.440
1.520
574,888
-0.06(-3.80%)
Jan 07, 2019
1.590
1.640
1.440
1.580
1,069,850
-0.06(-3.66%)
Jan 04, 2019
1.360
1.900
1.360
1.640
7,201,100
+0.26(+18.84%)
Jan 03, 2019
1.800
1.890
1.380
1.380
2,197,159
-0.51(-26.98%)
Jan 02, 2019
1.820
2.350
1.700
1.890
17,083,240
+0.36(+23.53%)
Dec 31, 2018
0.8200
1.950
0.8000
1.530
12,677,100
+0.73(+91.25%)
Dec 28, 2018
0.8400
0.8400
0.7600
0.8000
35,000
+0.00(+0.00%)
Dec 27, 2018
0.8300
0.8500
0.7700
0.8000
48,863
-0.01(-1.73%)
Dec 26, 2018
0.8100
0.8500
0.7701
0.8141
74,965
+0.03(+4.37%)
Dec 24, 2018
0.7800
0.8200
0.7200
0.7800
39,500
-0.04(-4.88%)
Dec 21, 2018
0.8550
0.8600
0.7960
0.8200
85,000
-0.03(-4.08%)
Dec 20, 2018
0.9200
0.9870
0.7400
0.8549
118,440
-0.13(-13.38%)
Dec 19, 2018
1.000
1.030
0.9002
0.9870
169,221
-0.02(-2.28%)
Dec 18, 2018
1.070
1.070
1.000
1.010
145,153
-0.06(-5.61%)
Dec 17, 2018
1.140
1.140
1.050
1.070
64,323
-0.03(-2.73%)
Dec 14, 2018
1.120
1.150
1.070
1.100
152,100
-0.05(-4.35%)
Dec 13, 2018
1.070
1.250
1.070
1.150
1,065,626
+0.10(+9.52%)
Dec 12, 2018
1.040
1.060
1.000
1.050
129,222
+0.03(+2.94%)
Dec 11, 2018
1.070
1.070
1.010
1.020
167,115
-0.02(-2.39%)
Dec 10, 2018
1.080
1.100
1.010
1.045
239,632
-0.01(-0.48%)
Dec 07, 2018
1.110
1.150
1.050
1.050
201,800
-0.06(-5.41%)
Dec 06, 2018
1.100
1.280
1.030
1.110
398,119
-0.07(-5.93%)
Dec 04, 2018
1.200
1.300
1.080
1.180
1,046,000
-0.02(-1.67%)
Dec 03, 2018
1.340
1.340
1.180
1.200
536,187
-0.03(-2.44%)
Nov 30, 2018
1.270
1.350
1.170
1.230
1,285,500
-0.47(-27.65%)
Nov 29, 2018
1.620
1.850
1.610
1.700
369,856
+0.08(+4.94%)
Nov 28, 2018
1.660
1.720
1.560
1.620
113,344
-0.09(-5.20%)
Nov 27, 2018
1.880
1.960
1.700
1.709
253,900
-0.18(-9.58%)
Nov 26, 2018
1.891
1.955
1.840
1.890
51,004
+0.00(+0.00%)
Nov 23, 2018
1.860
1.940
1.820
1.890
15,400
+0.03(+1.61%)
Nov 21, 2018
1.860
1.860
1.860
0
-0.03(-1.59%)
Nov 20, 2018
1.930
2.040
1.810
1.890
225,134
-0.11(-5.50%)
Nov 19, 2018
1.890
2.130
1.890
2.000
705,475
+0.08(+4.17%)
Nov 16, 2018
1.850
2.150
1.750
1.920
250,800
-0.06(-3.03%)
Nov 15, 2018
1.770
2.199
1.630
1.980
490,448
+0.20(+11.24%)
Nov 14, 2018
1.880
1.940
1.760
1.780
54,065
-0.06(-3.26%)
Nov 13, 2018
1.970
2.020
1.820
1.840
106,833
-0.11(-5.64%)
Nov 12, 2018
1.960
2.110
1.930
1.950
28,712
+0.00(+0.00%)
Nov 09, 2018
2.060
2.120
1.950
1.950
92,200
-0.14(-6.70%)
Nov 08, 2018
2.230
2.230
2.050
2.090
51,195
-0.19(-8.33%)
Nov 07, 2018
2.370
2.480
2.140
2.280
178,522
-0.01(-0.44%)
Nov 06, 2018
2.450
2.560
2.290
2.290
159,355
-0.18(-7.29%)
Nov 05, 2018
2.450
2.790
2.430
2.470
502,897
+0.06(+2.49%)
Nov 02, 2018
2.460
2.650
2.330
2.410
496,000
+0.01(+0.42%)
Nov 01, 2018
2.310
2.540
2.230
2.400
547,779
+0.15(+6.67%)
Oct 31, 2018
2.300
2.700
2.210
2.250
652,086
-0.11(-4.66%)
Oct 30, 2018
2.390
2.860
2.330
2.360
599,827
-0.07(-2.88%)
Oct 29, 2018
2.260
3.410
2.150
2.430
1,250,862
+0.14(+6.11%)
Oct 26, 2018
2.070
3.100
1.900
2.290
1,851,000
+0.25(+12.25%)
Oct 25, 2018
2.020
2.190
1.910
2.040
122,330
+0.13(+6.81%)
Oct 24, 2018
2.340
2.340
1.900
1.910
237,551
-0.47(-19.75%)
Oct 23, 2018
1.950
2.900
1.850
2.380
971,315
+0.33(+16.10%)
Oct 22, 2018
2.510
2.630
1.970
2.050
685,549
-0.72(-25.99%)
Oct 19, 2018
3.580
4.480
2.560
2.770
2,359,900
-0.90(-24.52%)
Oct 18, 2018
2.360
6.450
2.260
3.670
16,575,545
+1.88(+105.03%)
Oct 17, 2018
1.360
2.480
1.310
1.790
3,034,987
+0.49(+37.69%)
Oct 16, 2018
1.350
1.357
1.300
1.300
3,648
-0.05(-3.70%)
Oct 15, 2018
1.300
1.350
1.300
1.350
2,696
+0.04(+3.05%)
Oct 12, 2018
1.290
1.450
1.290
1.310
64,400
+0.01(+0.71%)
Oct 11, 2018
1.310
1.312
1.300
1.301
14,726
-0.03(-2.14%)
Oct 10, 2018
1.317
1.329
1.316
1.329
6,149
+0.01(+0.70%)
Oct 09, 2018
1.370
1.370
1.320
1.320
3,685
-0.03(-2.27%)
Oct 08, 2018
1.340
1.400
1.340
1.351
8,931
+0.00(+0.04%)
Oct 05, 2018
1.360
1.410
1.350
1.350
12,600
+0.01(+0.75%)
Oct 04, 2018
1.360
1.390
1.310
1.340
4,518
-0.05(-3.60%)
Oct 03, 2018
1.340
1.392
1.340
1.390
6,209
-0.09(-6.07%)
Oct 02, 2018
1.400
1.550
1.368
1.480
25,474
+0.07(+4.97%)
Oct 01, 2018
1.360
1.440
1.360
1.410
6,501
+0.05(+3.67%)
Sep 28, 2018
1.380
1.380
1.300
1.360
17,600
-0.03(-2.16%)
Sep 27, 2018
1.590
1.590
1.358
1.390
77,507
+0.03(+2.21%)
Sep 26, 2018
1.310
1.360
1.310
1.360
24,494
+0.05(+3.82%)
Sep 25, 2018
1.302
1.320
1.300
1.310
10,735
-0.00(-0.20%)
Sep 24, 2018
1.280
1.319
1.280
1.312
7,573
+0.01(+0.96%)
Sep 21, 2018
1.330
1.330
1.300
1.300
3,200
-0.00(-0.01%)
Sep 20, 2018
1.300
1.336
1.297
1.300
9,454
+0.00(+0.01%)
Sep 19, 2018
1.260
1.349
1.210
1.300
13,426
+0.02(+1.48%)
Sep 18, 2018
1.370
1.370
1.250
1.281
17,613
-0.04(-2.95%)
Sep 17, 2018
1.360
1.389
1.320
1.320
7,589
-0.04(-2.94%)
Sep 14, 2018
1.450
1.590
1.300
1.360
94,000
-0.08(-5.55%)
Sep 13, 2018
1.440
1.440
1.390
1.440
35,562
+0.05(+3.59%)
Sep 12, 2018
1.394
1.394
1.390
10
-0.00(-0.27%)
Sep 11, 2018
1.400
1.410
1.394
1.394
10,379
-0.02(-1.15%)
Sep 10, 2018
1.425
1.425
1.400
1.410
1,935
+0.01(+0.71%)
Sep 07, 2018
1.440
1.470
1.400
1.400
11,200
-0.02(-1.42%)
Sep 06, 2018
1.416
1.450
1.416
1.420
5,565
-0.03(-2.06%)
Sep 05, 2018
1.450
1.450
1.450
1.450
1,194
+0.05(+3.57%)
Sep 04, 2018
1.411
1.411
1.400
1.400
1,317
-0.05(-3.44%)
Aug 31, 2018
1.450
1.450
1.450
0
+0.04(+2.82%)
Aug 30, 2018
1.410
1.410
1.410
1.410
580
+0.00(+0.01%)
Aug 29, 2018
1.468
1.468
1.410
1.410
2,731
+0.01(+0.71%)
Aug 28, 2018
1.450
1.450
1.380
1.400
18,565
-0.04(-2.78%)
Aug 27, 2018
1.444
1.444
1.440
1.440
503
-0.04(-2.70%)
Aug 24, 2018
1.550
1.570
1.480
1.480
3,300
-0.00(-0.18%)
Aug 23, 2018
1.484
1.498
1.483
1.483
1,847
+0.00(+0.18%)
Aug 22, 2018
1.520
1.620
1.460
1.480
67,641
-0.01(-0.48%)
Aug 21, 2018
1.490
1.490
1.450
1.487
3,827
+0.01(+0.48%)
Aug 20, 2018
1.440
1.480
1.440
1.480
31,315
+0.08(+5.71%)
Aug 17, 2018
1.400
1.410
1.380
1.400
22,300
-0.02(-1.41%)
Aug 16, 2018
1.400
1.420
1.400
1.420
4,071
+0.08(+5.97%)
Aug 15, 2018
1.340
1.380
1.320
1.340
9,856
-0.03(-2.19%)
Aug 14, 2018
1.510
1.540
1.330
1.370
27,182
-0.13(-8.67%)
Aug 13, 2018
1.575
1.589
1.500
1.500
63,157
-0.08(-5.06%)
Aug 10, 2018
1.580
1.590
1.550
1.580
10,800
+0.00(+0.13%)
Aug 09, 2018
1.574
1.619
1.560
1.578
8,628
+0.02(+1.15%)
Aug 08, 2018
1.560
1.560
1.550
1.560
3,104
+0.00(+0.00%)
Aug 07, 2018
1.550
1.560
1.550
1.560
4,488
-0.00(-0.24%)
Aug 06, 2018
1.560
1.570
1.550
1.564
18,526
-0.01(-0.39%)
Aug 03, 2018
1.560
1.570
1.550
1.570
3,800
-0.01(-0.63%)
Aug 02, 2018
1.580
1.640
1.570
1.580
12,063
+0.00(+0.00%)
Aug 01, 2018
1.570
1.590
1.570
1.580
4,874
+0.01(+0.64%)
Jul 31, 2018
1.600
1.637
1.555
1.570
36,972
+0.02(+1.29%)
Jul 30, 2018
1.570
1.620
1.550
1.550
10,774
-0.02(-1.27%)
Jul 27, 2018
1.580
1.590
1.550
1.570
23,600
-0.02(-1.26%)
Jul 26, 2018
1.605
1.680
1.590
1.590
5,693
-0.03(-1.80%)
Jul 25, 2018
1.617
1.710
1.610
1.619
7,288
-0.01(-0.67%)
Jul 24, 2018
1.580
1.690
1.580
1.630
45,117
+0.05(+3.16%)
Jul 23, 2018
1.620
1.620
1.560
1.580
32,201
-0.03(-1.86%)
Jul 20, 2018
1.650
1.658
1.600
1.610
30,269
-0.06(-3.51%)
Jul 19, 2018
1.700
1.740
1.650
1.669
23,094
-0.06(-3.55%)
Jul 18, 2018
1.730
1.830
1.720
1.730
52,245
-0.03(-1.71%)
Jul 17, 2018
1.860
1.900
1.680
1.760
144,647
-0.11(-5.88%)
Jul 16, 2018
1.712
1.950
1.698
1.870
653,892
+0.18(+10.72%)
Jul 13, 2018
1.669
1.720
1.650
1.689
49,402
+0.07(+4.26%)
Jul 12, 2018
1.630
1.730
1.620
1.620
40,801
+0.00(+0.00%)
Jul 11, 2018
1.700
1.731
1.620
1.620
53,291
-0.13(-7.43%)
Jul 10, 2018
1.600
1.840
1.584
1.750
188,037
+0.13(+8.02%)
Jul 09, 2018
1.630
1.631
1.591
1.620
29,740
+0.00(+0.00%)
Jul 06, 2018
1.640
1.740
1.560
1.620
194,766
+0.00(+0.00%)
Jul 05, 2018
1.590
1.730
1.550
1.620
294,393
+0.06(+3.85%)
Jul 03, 2018
1.560
1.560
1.560
0
-0.02(-1.27%)
Jul 02, 2018
1.640
1.640
1.530
1.580
26,870
-0.06(-3.66%)
Jun 29, 2018
1.600
1.660
1.560
1.640
9,127
+0.07(+4.46%)
Jun 28, 2018
1.590
1.638
1.550
1.570
28,265
-0.01(-0.70%)
Jun 27, 2018
1.700
1.819
1.561
1.581
91,420
-0.15(-8.61%)
Jun 26, 2018
1.580
1.880
1.570
1.730
394,658
+0.16(+10.19%)
Jun 25, 2018
1.590
1.620
1.560
1.570
29,338
-0.05(-3.09%)
Jun 22, 2018
1.549
1.730
1.540
1.620
168,767
+0.08(+5.19%)
Jun 21, 2018
1.550
1.560
1.540
1.540
4,921
+0.00(+0.00%)
Jun 20, 2018
1.540
1.560
1.540
1.540
832
+0.00(+0.00%)
Jun 19, 2018
1.540
1.559
1.540
1.540
1,898
+0.01(+0.65%)
Jun 18, 2018
1.740
1.750
1.530
1.530
112,720
-0.21(-12.09%)
Jun 15, 2018
1.750
1.540
1.740
133,569
+0.20(+13.01%)
Jun 14, 2018
1.560
1.622
1.530
1.540
16,048
-0.03(-1.91%)
Jun 13, 2018
1.597
1.597
1.570
1.570
4,934
-0.02(-0.96%)
Jun 12, 2018
1.604
1.620
1.541
1.585
11,222
-0.05(-3.34%)
Jun 11, 2018
1.590
1.640
1.590
1.640
1,131
+0.05(+3.14%)
Jun 08, 2018
1.570
1.725
1.568
1.590
8,890
+0.02(+1.27%)
Jun 07, 2018
1.620
1.660
1.530
1.570
11,485
-0.03(-1.94%)
Jun 06, 2018
1.580
1.649
1.580
1.601
5,207
-0.03(-1.78%)
Jun 05, 2018
1.550
1.630
1.550
1.630
14,029
+0.06(+3.82%)
Jun 04, 2018
1.609
1.609
1.520
1.570
22,408
-0.01(-0.49%)
Jun 01, 2018
1.560
1.640
1.560
1.578
13,568
+0.02(+1.13%)
May 31, 2018
1.570
1.570
1.550
1.560
1,316
-0.04(-2.41%)
May 30, 2018
1.600
1.610
1.500
1.599
43,703
-0.01(-0.71%)
May 29, 2018
1.640
1.690
1.600
1.610
20,279
-0.03(-1.84%)
May 25, 2018
1.640
1.640
1.640
0
-0.10(-5.74%)
May 24, 2018
1.700
1.740
1.674
1.740
12,472
+0.01(+0.58%)
May 23, 2018
1.701
1.730
1.700
1.730
7,929
-0.03(-1.70%)
May 22, 2018
1.770
1.770
1.730
1.760
17,148
+0.01(+0.57%)
May 21, 2018
1.700
1.750
1.700
1.750
11,388
+0.10(+6.06%)
May 18, 2018
1.700
1.730
1.611
1.650
47,181
-0.09(-5.17%)
May 17, 2018
1.759
1.770
1.661
1.740
3,443
+0.02(+1.16%)
May 16, 2018
1.770
1.770
1.711
1.720
6,665
-0.01(-0.58%)
May 15, 2018
1.790
1.850
1.630
1.730
28,531
+0.00(+0.00%)
May 14, 2018
1.780
1.850
1.730
1.730
41,643
+0.01(+0.58%)
May 11, 2018
1.692
1.735
1.650
1.720
13,854
+0.01(+0.58%)
May 10, 2018
1.660
1.720
1.650
1.710
7,962
+0.00(+0.00%)
May 09, 2018
1.600
1.750
1.600
1.710
40,306
+0.11(+6.79%)
May 08, 2018
1.600
1.640
1.570
1.601
17,128
+0.00(+0.08%)
May 07, 2018
1.710
1.740
1.550
1.600
53,991
-0.15(-8.57%)
May 04, 2018
1.800
2.200
1.700
1.750
753,619
+0.12(+7.36%)
May 03, 2018
1.520
1.700
1.520
1.630
138,398
+0.08(+5.16%)
May 02, 2018
1.540
1.580
1.500
1.550
14,234
-0.03(-1.90%)
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.