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
Fortuna Silver Mines
(TSX:
FVI
)
8.540
+0.040 (+0.47%)
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
4.100
4.160
4.060
4.100
224,286
+0.00(+0.00%)
Apr 29, 2019
4.250
4.250
4.080
4.100
190,254
-0.15(-3.53%)
Apr 26, 2019
4.220
4.300
4.200
4.250
221,305
+0.04(+0.95%)
Apr 25, 2019
4.200
4.270
4.180
4.210
256,400
+0.02(+0.48%)
Apr 24, 2019
4.130
4.240
4.110
4.190
267,221
+0.06(+1.45%)
Apr 23, 2019
4.040
4.180
4.040
4.130
201,058
+0.07(+1.72%)
Apr 22, 2019
4.090
4.140
4.040
4.060
201,867
-0.02(-0.49%)
Apr 18, 2019
4.080
4.080
4.080
0
-0.14(-3.32%)
Apr 17, 2019
4.310
4.360
4.200
4.220
320,173
-0.07(-1.63%)
Apr 16, 2019
4.380
4.450
4.280
4.290
420,316
-0.14(-3.16%)
Apr 15, 2019
4.450
4.550
4.390
4.430
268,278
-0.06(-1.34%)
Apr 12, 2019
4.560
4.600
4.480
4.490
283,642
-0.05(-1.10%)
Apr 11, 2019
4.590
4.620
4.520
4.540
197,180
-0.09(-1.94%)
Apr 10, 2019
4.660
4.730
4.610
4.630
207,353
-0.04(-0.86%)
Apr 09, 2019
4.650
4.690
4.610
4.670
139,195
+0.04(+0.86%)
Apr 08, 2019
4.570
4.680
4.520
4.630
196,823
+0.12(+2.66%)
Apr 05, 2019
4.590
4.590
4.470
4.510
409,737
-0.07(-1.53%)
Apr 04, 2019
4.250
4.600
4.240
4.580
463,490
+0.30(+7.01%)
Apr 03, 2019
4.280
4.340
4.200
4.280
776,811
+0.04(+0.94%)
Apr 02, 2019
4.350
4.350
4.230
4.240
762,208
-0.10(-2.30%)
Apr 01, 2019
4.480
4.490
4.320
4.340
560,916
-0.11(-2.47%)
Mar 29, 2019
4.640
4.640
4.450
4.450
481,889
-0.13(-2.84%)
Mar 28, 2019
4.710
4.750
4.570
4.580
505,824
-0.21(-4.38%)
Mar 27, 2019
4.900
4.980
4.790
4.790
262,548
-0.11(-2.24%)
Mar 26, 2019
4.830
4.960
4.820
4.900
494,925
+0.05(+1.03%)
Mar 25, 2019
4.930
4.970
4.850
4.850
508,614
-0.06(-1.22%)
Mar 22, 2019
4.850
5.060
4.850
4.910
475,040
+0.00(+0.00%)
Mar 21, 2019
4.940
5.030
4.810
4.910
359,159
-0.02(-0.41%)
Mar 20, 2019
4.910
4.930
4.700
4.930
455,146
+0.03(+0.61%)
Mar 19, 2019
4.990
4.990
4.900
4.900
577,387
-0.06(-1.21%)
Mar 18, 2019
5.120
5.120
4.910
4.960
431,227
-0.23(-4.43%)
Mar 15, 2019
4.920
5.190
4.900
5.190
1,096,475
+0.36(+7.45%)
Mar 14, 2019
4.740
4.930
4.680
4.830
748,037
+0.01(+0.21%)
Mar 13, 2019
4.840
4.840
4.710
4.820
440,674
+0.04(+0.84%)
Mar 12, 2019
4.650
4.800
4.650
4.780
418,843
+0.17(+3.69%)
Mar 11, 2019
4.710
4.730
4.530
4.610
382,023
-0.10(-2.12%)
Mar 08, 2019
4.810
4.820
4.500
4.710
667,169
+0.20(+4.43%)
Mar 07, 2019
4.530
4.640
4.450
4.510
944,496
-0.02(-0.44%)
Mar 06, 2019
4.730
4.740
4.520
4.530
1,267,463
-0.21(-4.43%)
Mar 05, 2019
4.750
4.820
4.670
4.740
937,348
-0.11(-2.27%)
Mar 04, 2019
4.820
4.870
4.760
4.850
237,455
-0.04(-0.82%)
Mar 01, 2019
4.890
5.030
4.870
4.890
369,365
-0.05(-1.01%)
Feb 28, 2019
5.000
5.000
4.890
4.940
232,757
-0.02(-0.40%)
Feb 27, 2019
5.030
5.070
4.950
4.960
414,682
-0.09(-1.78%)
Feb 26, 2019
5.100
5.160
5.010
5.050
230,795
-0.03(-0.59%)
Feb 25, 2019
5.020
5.180
5.020
5.080
330,290
+0.07(+1.40%)
Feb 22, 2019
4.940
5.130
4.940
5.010
474,718
+0.10(+2.04%)
Feb 21, 2019
4.990
4.990
4.850
4.910
574,855
-0.10(-2.00%)
Feb 20, 2019
5.450
5.460
5.000
5.010
1,096,225
-0.43(-7.90%)
Feb 19, 2019
5.400
5.550
5.390
5.440
286,605
+0.13(+2.45%)
Feb 15, 2019
5.310
5.310
5.310
0
+0.07(+1.34%)
Feb 14, 2019
5.020
5.240
5.010
5.240
192,082
+0.23(+4.59%)
Feb 13, 2019
5.000
5.120
5.000
5.010
159,305
+0.00(+0.00%)
Feb 12, 2019
5.150
5.150
5.010
5.010
225,799
-0.10(-1.96%)
Feb 11, 2019
5.100
5.160
5.100
5.110
145,217
-0.06(-1.16%)
Feb 08, 2019
5.130
5.190
5.080
5.170
151,500
+0.05(+0.98%)
Feb 07, 2019
5.180
5.250
5.110
5.120
319,057
-0.07(-1.35%)
Feb 06, 2019
5.170
5.330
5.170
5.190
283,446
-0.03(-0.57%)
Feb 05, 2019
5.180
5.230
5.100
5.220
168,941
+0.05(+0.97%)
Feb 04, 2019
5.140
5.190
5.080
5.170
238,564
-0.04(-0.77%)
Feb 01, 2019
5.280
5.300
5.160
5.210
312,619
-0.08(-1.51%)
Jan 31, 2019
5.200
5.300
5.160
5.290
337,990
+0.17(+3.32%)
Jan 30, 2019
4.970
5.210
4.960
5.120
518,398
+0.16(+3.23%)
Jan 29, 2019
4.950
4.970
4.850
4.960
636,192
+0.18(+3.77%)
Jan 28, 2019
4.820
4.860
4.760
4.780
341,137
+0.03(+0.63%)
Jan 25, 2019
4.740
4.810
4.700
4.750
289,704
+0.12(+2.59%)
Jan 24, 2019
4.570
4.650
4.570
4.630
168,094
+0.04(+0.87%)
Jan 23, 2019
4.630
4.640
4.590
4.590
208,018
-0.03(-0.65%)
Jan 22, 2019
4.500
4.640
4.500
4.620
635,396
+0.17(+3.82%)
Jan 21, 2019
4.450
4.500
4.450
4.450
162,604
+0.00(+0.00%)
Jan 18, 2019
4.600
4.600
4.410
4.450
739,163
-0.20(-4.30%)
Jan 17, 2019
4.670
4.760
4.620
4.650
262,097
-0.02(-0.43%)
Jan 16, 2019
4.640
4.750
4.630
4.670
276,794
+0.00(+0.00%)
Jan 15, 2019
4.880
4.880
4.620
4.670
254,869
-0.20(-4.11%)
Jan 14, 2019
4.950
4.950
4.840
4.870
267,961
-0.07(-1.42%)
Jan 11, 2019
4.960
5.000
4.900
4.940
200,930
+0.00(+0.00%)
Jan 10, 2019
5.180
5.180
4.940
4.940
299,973
-0.25(-4.82%)
Jan 09, 2019
5.130
5.220
5.130
5.190
309,992
+0.07(+1.37%)
Jan 08, 2019
4.930
5.130
4.890
5.120
403,489
+0.20(+4.07%)
Jan 07, 2019
5.100
5.130
4.890
4.920
247,407
-0.15(-2.96%)
Jan 04, 2019
5.090
5.130
5.020
5.070
227,077
-0.05(-0.98%)
Jan 03, 2019
5.060
5.150
4.980
5.120
400,390
+0.12(+2.40%)
Jan 02, 2019
5.010
5.120
4.940
5.000
366,899
+0.00(+0.00%)
Dec 31, 2018
5.000
5.000
5.000
0
+0.08(+1.63%)
Dec 28, 2018
4.970
5.060
4.810
4.920
448,377
-0.06(-1.20%)
Dec 27, 2018
5.050
5.100
4.890
4.980
355,701
+0.00(+0.00%)
Dec 24, 2018
4.980
4.980
4.980
0
+0.07(+1.43%)
Dec 21, 2018
4.900
4.920
4.750
4.910
1,913,045
+0.03(+0.61%)
Dec 20, 2018
4.570
4.950
4.530
4.880
839,384
+0.45(+10.16%)
Dec 19, 2018
4.780
4.970
4.400
4.430
1,283,953
-0.28(-5.94%)
Dec 18, 2018
4.470
4.820
4.430
4.710
961,526
+0.24(+5.37%)
Dec 17, 2018
4.440
4.560
4.430
4.470
353,819
+0.05(+1.13%)
Dec 14, 2018
4.440
4.490
4.390
4.420
315,438
-0.07(-1.56%)
Dec 13, 2018
4.390
4.530
4.390
4.490
673,137
+0.12(+2.75%)
Dec 12, 2018
4.370
4.440
4.370
4.370
370,511
+0.00(+0.00%)
Dec 11, 2018
4.360
4.420
4.330
4.370
316,557
+0.03(+0.69%)
Dec 10, 2018
4.370
4.450
4.300
4.340
259,556
-0.05(-1.14%)
Dec 07, 2018
4.320
4.430
4.280
4.390
811,974
+0.11(+2.57%)
Dec 06, 2018
4.350
4.350
4.240
4.280
440,063
-0.08(-1.83%)
Dec 05, 2018
4.330
4.360
4.280
4.360
130,709
+0.03(+0.69%)
Dec 04, 2018
4.390
4.470
4.300
4.330
317,893
+0.02(+0.46%)
Dec 03, 2018
4.350
4.420
4.230
4.310
495,843
+0.04(+0.94%)
Nov 30, 2018
4.290
4.310
4.230
4.270
383,704
-0.02(-0.47%)
Nov 29, 2018
4.360
4.390
4.290
4.290
463,314
-0.04(-0.92%)
Nov 28, 2018
4.240
4.430
4.220
4.330
649,047
+0.08(+1.88%)
Nov 27, 2018
4.330
4.390
4.230
4.250
298,510
-0.08(-1.85%)
Nov 26, 2018
4.500
4.600
4.320
4.330
361,640
-0.15(-3.35%)
Nov 23, 2018
4.600
4.610
4.400
4.480
269,572
-0.14(-3.03%)
Nov 22, 2018
4.650
4.680
4.590
4.620
94,351
-0.04(-0.86%)
Nov 21, 2018
4.610
4.750
4.500
4.660
294,690
+0.10(+2.19%)
Nov 20, 2018
4.500
4.590
4.400
4.560
389,419
+0.05(+1.11%)
Nov 19, 2018
4.520
4.610
4.500
4.510
338,658
-0.03(-0.66%)
Nov 16, 2018
4.590
4.620
4.520
4.540
244,722
+0.01(+0.22%)
Nov 15, 2018
4.590
4.670
4.480
4.530
330,639
-0.01(-0.22%)
Nov 14, 2018
4.330
4.600
4.320
4.540
577,085
+0.21(+4.85%)
Nov 13, 2018
4.430
4.460
4.290
4.330
584,160
-0.10(-2.26%)
Nov 12, 2018
4.700
4.700
4.400
4.430
420,441
-0.28(-5.94%)
Nov 09, 2018
4.800
4.860
4.570
4.710
490,267
-0.17(-3.48%)
Nov 08, 2018
4.900
4.920
4.840
4.880
221,257
-0.02(-0.41%)
Nov 07, 2018
4.940
4.940
4.860
4.900
210,527
+0.00(+0.00%)
Nov 06, 2018
5.040
5.100
4.890
4.900
393,786
-0.14(-2.78%)
Nov 05, 2018
5.120
5.250
5.020
5.040
375,876
-0.10(-1.95%)
Nov 02, 2018
5.090
5.170
5.040
5.140
225,438
+0.05(+0.98%)
Nov 01, 2018
5.090
5.160
5.010
5.090
471,544
+0.09(+1.80%)
Oct 31, 2018
4.980
5.040
4.910
5.000
392,092
-0.02(-0.40%)
Oct 30, 2018
4.940
5.040
4.920
5.020
274,130
+0.08(+1.62%)
Oct 29, 2018
5.050
5.080
4.880
4.940
404,721
-0.10(-1.98%)
Oct 26, 2018
4.980
5.220
4.980
5.040
463,358
+0.07(+1.41%)
Oct 25, 2018
5.220
5.250
4.960
4.970
370,253
-0.24(-4.61%)
Oct 24, 2018
5.300
5.370
5.200
5.210
229,968
-0.09(-1.70%)
Oct 23, 2018
5.520
5.550
5.290
5.300
291,419
-0.12(-2.21%)
Oct 22, 2018
5.360
5.460
5.300
5.420
280,268
+0.07(+1.31%)
Oct 19, 2018
5.480
5.530
5.350
5.350
288,817
-0.09(-1.65%)
Oct 18, 2018
5.300
5.470
5.240
5.440
1,378,840
+0.17(+3.23%)
Oct 17, 2018
5.260
5.320
5.170
5.270
329,528
-0.01(-0.19%)
Oct 16, 2018
5.380
5.380
5.190
5.280
447,767
-0.07(-1.31%)
Oct 15, 2018
5.410
5.560
5.350
5.350
472,887
+0.01(+0.19%)
Oct 12, 2018
5.380
5.410
5.200
5.340
610,354
-0.04(-0.74%)
Oct 11, 2018
5.500
5.500
4.600
5.380
2,489,461
-0.17(-3.06%)
Oct 10, 2018
5.470
5.570
5.350
5.550
479,545
+0.08(+1.46%)
Oct 09, 2018
5.560
5.710
5.470
5.470
314,594
-0.08(-1.44%)
Oct 05, 2018
5.550
5.550
5.550
0
-0.02(-0.36%)
Oct 04, 2018
5.500
5.640
5.490
5.570
335,695
+0.11(+2.01%)
Oct 03, 2018
5.600
5.650
5.450
5.460
408,437
-0.13(-2.33%)
Oct 02, 2018
5.600
5.750
5.550
5.590
441,584
+0.05(+0.90%)
Oct 01, 2018
5.640
5.640
5.510
5.540
208,143
-0.10(-1.77%)
Sep 28, 2018
5.600
5.750
5.600
5.640
381,446
+0.04(+0.71%)
Sep 27, 2018
5.490
5.670
5.490
5.600
341,787
+0.07(+1.27%)
Sep 26, 2018
5.650
5.650
5.430
5.530
648,610
-0.17(-2.98%)
Sep 25, 2018
5.720
5.810
5.680
5.700
197,075
+0.04(+0.71%)
Sep 24, 2018
5.690
5.800
5.650
5.660
477,981
+0.03(+0.53%)
Sep 21, 2018
5.750
5.810
5.610
5.630
1,399,819
-0.19(-3.26%)
Sep 20, 2018
5.850
5.900
5.710
5.820
1,441,894
+0.04(+0.69%)
Sep 19, 2018
5.670
5.900
5.670
5.780
467,366
+0.17(+3.03%)
Sep 18, 2018
5.730
5.770
5.610
5.610
297,570
-0.13(-2.26%)
Sep 17, 2018
5.520
5.780
5.470
5.740
498,945
+0.25(+4.55%)
Sep 14, 2018
5.600
5.620
5.480
5.490
278,393
-0.10(-1.79%)
Sep 13, 2018
5.790
5.820
5.550
5.590
303,789
-0.10(-1.76%)
Sep 12, 2018
5.520
5.800
5.510
5.690
570,463
+0.18(+3.27%)
Sep 11, 2018
5.500
5.530
5.390
5.510
367,397
-0.02(-0.36%)
Sep 10, 2018
5.660
5.670
5.530
5.530
255,662
-0.12(-2.12%)
Sep 07, 2018
5.670
5.790
5.620
5.650
288,795
-0.05(-0.88%)
Sep 06, 2018
5.760
5.890
5.690
5.700
261,947
-0.03(-0.52%)
Sep 05, 2018
5.810
5.860
5.730
5.730
245,758
-0.07(-1.21%)
Sep 04, 2018
5.880
5.920
5.760
5.800
270,131
-0.18(-3.01%)
Aug 31, 2018
5.980
5.980
5.980
0
+0.03(+0.50%)
Aug 30, 2018
5.960
6.000
5.900
5.950
212,338
-0.05(-0.83%)
Aug 29, 2018
5.920
6.000
5.880
6.000
264,641
+0.09(+1.52%)
Aug 28, 2018
6.090
6.110
5.830
5.910
283,264
-0.16(-2.64%)
Aug 27, 2018
6.110
6.150
6.050
6.070
288,484
+0.00(+0.00%)
Aug 24, 2018
6.030
6.170
5.970
6.070
334,565
+0.13(+2.19%)
Aug 23, 2018
6.050
6.060
5.900
5.940
352,808
-0.16(-2.62%)
Aug 22, 2018
6.100
6.120
6.020
6.100
244,005
+0.05(+0.83%)
Aug 21, 2018
5.930
6.090
5.930
6.050
433,508
+0.13(+2.20%)
Aug 20, 2018
5.980
6.040
5.890
5.920
262,052
-0.01(-0.17%)
Aug 17, 2018
5.810
5.980
5.750
5.930
291,156
+0.17(+2.95%)
Aug 16, 2018
5.740
5.910
5.740
5.760
543,156
-0.02(-0.35%)
Aug 15, 2018
6.000
6.020
5.740
5.780
379,988
-0.30(-4.93%)
Aug 14, 2018
6.050
6.170
5.960
6.080
351,825
+0.06(+1.00%)
Aug 13, 2018
6.200
6.230
5.970
6.020
288,906
-0.24(-3.83%)
Aug 10, 2018
6.140
6.260
6.140
6.260
321,766
+0.11(+1.79%)
Aug 09, 2018
6.360
6.460
6.120
6.150
326,411
-0.28(-4.35%)
Aug 08, 2018
6.470
6.530
6.390
6.430
361,111
-0.12(-1.83%)
Aug 07, 2018
6.920
6.960
6.530
6.550
313,689
-0.41(-5.89%)
Aug 03, 2018
6.960
6.960
6.960
0
-0.04(-0.57%)
Aug 02, 2018
7.000
7.090
6.940
7.000
176,296
-0.03(-0.43%)
Aug 01, 2018
7.090
7.160
7.000
7.030
570,079
-0.07(-0.99%)
Jul 31, 2018
7.080
7.230
7.080
7.100
156,410
+0.01(+0.14%)
Jul 30, 2018
7.110
7.140
7.060
7.090
125,463
-0.04(-0.56%)
Jul 27, 2018
7.240
7.260
7.080
7.130
259,404
-0.09(-1.25%)
Jul 26, 2018
7.370
7.200
7.220
331,352
-0.15(-2.04%)
Jul 25, 2018
7.310
7.390
7.290
7.370
159,000
+0.09(+1.24%)
Jul 24, 2018
7.200
7.310
7.200
7.280
190,697
+0.11(+1.53%)
Jul 23, 2018
7.180
7.300
7.160
7.170
181,814
-0.04(-0.55%)
Jul 20, 2018
7.260
7.320
7.180
7.210
268,940
+0.00(+0.00%)
Jul 19, 2018
7.090
7.290
7.090
7.210
245,644
+0.01(+0.14%)
Jul 18, 2018
7.150
7.270
7.150
7.200
387,194
+0.04(+0.56%)
Jul 17, 2018
7.120
7.240
7.110
7.160
536,401
+0.03(+0.42%)
Jul 16, 2018
7.260
7.310
7.125
7.130
214,632
-0.14(-1.93%)
Jul 13, 2018
7.200
7.290
7.110
7.270
197,871
+0.04(+0.55%)
Jul 12, 2018
7.280
7.290
7.220
7.230
148,287
+0.01(+0.14%)
Jul 11, 2018
7.420
7.440
7.220
7.220
431,008
-0.26(-3.48%)
Jul 10, 2018
7.690
7.710
7.460
7.480
475,576
-0.26(-3.36%)
Jul 09, 2018
7.730
7.770
7.660
7.740
230,092
+0.07(+0.91%)
Jul 06, 2018
7.725
7.600
7.670
229,674
+0.06(+0.79%)
Jul 05, 2018
7.710
7.730
7.580
7.610
253,017
-0.13(-1.68%)
Jul 04, 2018
7.700
7.760
7.680
7.740
108,606
+0.04(+0.52%)
Jul 03, 2018
7.500
7.775
7.500
7.700
529,264
+0.22(+2.94%)
Jun 29, 2018
7.480
7.480
7.480
0
+0.05(+0.67%)
Jun 28, 2018
7.600
7.610
7.415
7.430
197,703
-0.18(-2.37%)
Jun 27, 2018
7.500
7.660
7.490
7.610
341,605
+0.10(+1.33%)
Jun 26, 2018
7.550
7.640
7.510
7.510
291,962
-0.09(-1.18%)
Jun 25, 2018
7.550
7.690
7.540
7.600
453,999
+0.01(+0.13%)
Jun 22, 2018
7.450
7.605
7.410
7.590
322,285
+0.18(+2.43%)
Jun 21, 2018
7.370
7.430
7.340
7.410
208,538
+0.03(+0.41%)
Jun 20, 2018
7.400
7.420
7.370
7.380
189,243
-0.02(-0.27%)
Jun 19, 2018
7.340
7.410
7.200
7.400
249,769
-0.01(-0.13%)
Jun 18, 2018
7.350
7.460
7.350
7.410
255,581
+0.02(+0.27%)
Jun 15, 2018
7.460
7.470
7.390
1,400,981
-0.08(-1.07%)
Jun 14, 2018
7.290
7.490
7.270
7.470
445,071
+0.27(+3.75%)
Jun 13, 2018
7.160
7.250
7.120
7.200
759,860
+0.05(+0.70%)
Jun 12, 2018
7.130
7.220
7.085
7.150
564,354
+0.01(+0.14%)
Jun 11, 2018
7.150
7.255
7.130
7.140
453,904
+0.00(+0.00%)
Jun 08, 2018
7.240
7.275
7.130
7.140
195,396
-0.10(-1.38%)
Jun 07, 2018
7.250
7.370
7.220
7.240
427,097
+0.01(+0.14%)
Jun 06, 2018
7.240
7.160
7.230
235,099
+0.05(+0.70%)
Jun 05, 2018
7.150
7.200
7.150
7.180
247,886
+0.03(+0.42%)
Jun 04, 2018
7.200
7.210
7.110
7.150
160,098
-0.04(-0.56%)
Jun 01, 2018
7.150
7.200
7.080
7.190
281,948
+0.02(+0.28%)
May 31, 2018
7.220
7.250
7.140
7.170
316,062
-0.02(-0.28%)
May 30, 2018
7.200
7.220
7.100
7.190
427,986
+0.00(+0.00%)
May 29, 2018
7.030
7.250
7.030
7.190
469,719
+0.23(+3.30%)
May 28, 2018
7.160
7.180
6.950
6.960
100,614
-0.23(-3.20%)
May 25, 2018
7.220
7.290
7.170
7.190
314,402
-0.04(-0.55%)
May 24, 2018
7.190
7.300
7.180
7.230
444,710
+0.10(+1.40%)
May 23, 2018
7.080
7.170
7.080
7.130
455,084
+0.03(+0.42%)
May 22, 2018
7.060
7.160
7.010
7.100
231,005
+0.02(+0.28%)
May 18, 2018
7.080
7.080
7.080
0
-0.01(-0.14%)
May 17, 2018
7.110
7.120
7.030
7.090
171,286
-0.01(-0.14%)
May 16, 2018
7.110
7.150
7.060
7.100
313,641
+0.00(+0.00%)
May 15, 2018
7.140
7.170
7.030
7.100
528,962
-0.12(-1.66%)
May 14, 2018
7.280
7.310
7.200
7.220
239,771
-0.05(-0.69%)
May 11, 2018
7.280
7.300
7.170
7.270
280,306
+0.05(+0.69%)
May 10, 2018
7.270
7.420
7.190
7.220
386,116
-0.07(-0.96%)
May 09, 2018
7.380
7.420
7.285
7.290
305,422
-0.11(-1.49%)
May 08, 2018
7.280
7.480
7.280
7.400
213,084
+0.11(+1.51%)
May 07, 2018
7.380
7.400
7.280
7.290
337,850
-0.09(-1.22%)
May 04, 2018
7.440
7.470
7.340
7.380
300,937
-0.06(-0.81%)
May 03, 2018
7.440
7.550
7.430
7.440
301,318
+0.05(+0.68%)
May 02, 2018
7.290
7.540
7.280
7.390
336,503
+0.13(+1.79%)
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.