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
Futurefuel Corp
(NY:
FF
)
4.650
+0.040 (+0.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2015
2.368
2.368
2.283
2.302
499,167
-0.06(-2.69%)
Apr 29, 2015
2.436
2.446
2.361
2.366
328,373
-0.09(-3.62%)
Apr 28, 2015
2.383
2.465
2.383
2.455
414,452
+0.08(+3.21%)
Apr 27, 2015
2.383
2.450
2.372
2.378
436,686
+0.01(+0.45%)
Apr 24, 2015
2.361
2.393
2.349
2.368
293,253
+0.01(+0.27%)
Apr 23, 2015
2.378
2.414
2.355
2.361
278,791
-0.02(-0.71%)
Apr 22, 2015
2.319
2.400
2.296
2.378
299,741
+0.07(+3.03%)
Apr 21, 2015
2.325
2.364
2.292
2.309
312,824
-0.01(-0.37%)
Apr 20, 2015
2.292
2.359
2.292
2.317
384,720
+0.03(+1.39%)
Apr 17, 2015
2.256
2.304
2.241
2.285
395,962
+0.01(+0.47%)
Apr 16, 2015
2.283
2.319
2.268
2.275
491,835
-0.01(-0.46%)
Apr 15, 2015
2.298
2.340
2.281
2.285
931,062
-0.00(-0.09%)
Apr 14, 2015
2.302
2.328
2.281
2.287
499,271
-0.01(-0.64%)
Apr 13, 2015
2.300
2.330
2.294
2.302
422,833
+0.00(+0.09%)
Apr 10, 2015
2.311
2.346
2.273
2.300
847,489
-0.01(-0.46%)
Apr 09, 2015
2.357
2.370
2.300
2.311
581,351
-0.05(-1.98%)
Apr 08, 2015
2.325
2.474
2.325
2.357
1,125,105
+0.04(+1.55%)
Apr 07, 2015
2.256
2.347
2.256
2.321
560,189
+0.07(+3.20%)
Apr 06, 2015
2.232
2.296
2.226
2.249
486,391
+0.01(+0.28%)
Apr 02, 2015
2.232
2.243
2.243
2.243
560,926
+0.00(+0.19%)
Apr 01, 2015
2.158
2.243
2.158
2.239
532,001
+0.06(+2.92%)
Mar 31, 2015
2.179
2.186
2.105
2.175
705,227
-0.01(-0.68%)
Mar 30, 2015
2.311
2.311
2.145
2.190
937,950
-0.10(-4.44%)
Mar 27, 2015
2.448
2.455
2.251
2.292
947,729
-0.23(-9.15%)
Mar 26, 2015
2.459
2.535
2.438
2.522
632,954
-0.13(-4.80%)
Mar 25, 2015
2.724
2.724
2.637
2.650
449,420
-0.06(-2.04%)
Mar 24, 2015
2.671
2.715
2.628
2.705
585,639
-0.01(-0.23%)
Mar 23, 2015
2.614
2.713
2.614
2.711
617,528
+0.09(+3.39%)
Mar 20, 2015
2.650
2.669
2.605
2.622
903,705
-0.02(-0.64%)
Mar 19, 2015
2.618
2.664
2.594
2.639
441,786
-0.01(-0.40%)
Mar 18, 2015
2.518
2.664
2.518
2.650
754,587
+0.14(+5.48%)
Mar 17, 2015
2.546
2.575
2.499
2.512
708,816
-0.07(-2.87%)
Mar 16, 2015
2.694
2.722
2.556
2.586
949,655
-0.11(-3.93%)
Mar 13, 2015
2.715
2.755
2.569
2.692
912,123
+0.16(+6.27%)
Mar 12, 2015
2.467
2.539
2.448
2.533
376,500
+0.09(+3.55%)
Mar 11, 2015
2.406
2.450
2.385
2.446
408,139
+0.04(+1.67%)
Mar 10, 2015
2.495
2.495
2.387
2.406
371,561
-0.12(-4.62%)
Mar 09, 2015
2.497
2.525
2.457
2.522
261,595
+0.03(+1.36%)
Mar 06, 2015
2.522
2.548
2.474
2.489
330,124
-0.07(-2.57%)
Mar 05, 2015
2.586
2.588
2.527
2.554
203,940
-0.03(-1.31%)
Mar 04, 2015
2.520
2.597
2.522
2.588
370,013
+0.07(+2.60%)
Mar 03, 2015
2.571
2.580
2.520
2.522
218,751
-0.06(-2.38%)
Mar 02, 2015
2.609
2.616
2.558
2.584
276,487
-0.02(-0.81%)
Feb 27, 2015
2.645
2.666
2.599
2.605
265,490
-0.05(-1.99%)
Feb 26, 2015
2.614
2.675
2.592
2.658
345,201
+0.03(+1.29%)
Feb 25, 2015
2.584
2.624
2.563
2.624
317,001
+0.03(+1.22%)
Feb 24, 2015
2.576
2.590
2.557
2.592
210,473
+0.01(+0.41%)
Feb 23, 2015
2.614
2.614
2.550
2.582
347,570
-0.04(-1.61%)
Feb 20, 2015
2.639
2.639
2.590
2.624
350,473
-0.01(-0.56%)
Feb 19, 2015
2.605
2.681
2.592
2.639
427,182
+0.03(+1.29%)
Feb 18, 2015
2.576
2.613
2.576
2.605
406,880
+0.01(+0.24%)
Feb 17, 2015
2.550
2.616
2.529
2.599
407,867
+0.05(+1.90%)
Feb 13, 2015
2.470
2.550
2.550
2.550
493,898
+0.09(+3.51%)
Feb 12, 2015
2.506
2.506
2.439
2.464
312,299
-0.03(-1.18%)
Feb 11, 2015
2.466
2.508
2.441
2.493
266,382
+0.01(+0.60%)
Feb 10, 2015
2.531
2.531
2.434
2.479
412,265
-0.00(-0.09%)
Feb 09, 2015
2.500
2.542
2.474
2.481
346,720
-0.02(-0.76%)
Feb 06, 2015
2.491
2.517
2.455
2.500
385,843
+0.02(+0.85%)
Feb 05, 2015
2.411
2.487
2.411
2.479
342,170
+0.07(+2.98%)
Feb 04, 2015
2.401
2.434
2.367
2.407
411,179
-0.03(-1.30%)
Feb 03, 2015
2.407
2.477
2.401
2.439
549,812
+0.06(+2.66%)
Feb 02, 2015
2.321
2.386
2.295
2.375
417,826
+0.06(+2.55%)
Jan 30, 2015
2.365
2.365
2.310
2.316
347,959
-0.07(-3.09%)
Jan 29, 2015
2.323
2.413
2.310
2.390
547,985
+0.06(+2.72%)
Jan 28, 2015
2.437
2.443
2.323
2.327
415,814
-0.11(-4.33%)
Jan 27, 2015
2.386
2.449
2.386
2.432
397,211
+0.01(+0.44%)
Jan 26, 2015
2.441
2.477
2.382
2.422
538,862
-0.03(-1.12%)
Jan 23, 2015
2.508
2.508
2.443
2.449
219,578
-0.06(-2.35%)
Jan 22, 2015
2.441
2.523
2.413
2.508
436,718
+0.09(+3.66%)
Jan 21, 2015
2.411
2.474
2.407
2.420
271,625
-0.00(-0.17%)
Jan 20, 2015
2.466
2.483
2.382
2.424
558,864
-0.06(-2.46%)
Jan 16, 2015
2.479
2.542
2.435
2.485
829,270
-0.01(-0.25%)
Jan 15, 2015
2.557
2.571
2.470
2.491
447,322
-0.04(-1.75%)
Jan 14, 2015
2.502
2.550
2.458
2.536
423,671
-0.00(-0.08%)
Jan 13, 2015
2.546
2.603
2.483
2.538
659,215
+0.01(+0.58%)
Jan 12, 2015
2.555
2.571
2.491
2.523
386,991
-0.02(-0.91%)
Jan 09, 2015
2.611
2.611
2.529
2.546
383,851
-0.05(-2.11%)
Jan 08, 2015
2.569
2.635
2.561
2.601
492,959
+0.06(+2.32%)
Jan 07, 2015
2.559
2.584
2.510
2.542
542,211
+0.00(+0.00%)
Jan 06, 2015
2.620
2.639
2.510
2.542
625,012
-0.07(-2.74%)
Jan 05, 2015
2.711
2.728
2.563
2.614
575,783
-0.12(-4.39%)
Jan 02, 2015
2.744
2.776
2.639
2.734
662,825
-0.01(-0.38%)
Dec 31, 2014
2.795
2.744
2.744
2.744
566,963
-0.05(-1.81%)
Dec 30, 2014
2.751
2.824
2.751
2.795
564,363
+0.03(+0.99%)
Dec 29, 2014
2.740
2.791
2.736
2.767
336,468
+0.02(+0.84%)
Dec 26, 2014
2.780
2.820
2.740
2.744
292,847
-0.01(-0.53%)
Dec 24, 2014
2.721
2.759
2.759
2.759
430,797
+0.05(+1.79%)
Dec 23, 2014
2.789
2.812
2.698
2.711
669,600
-0.04(-1.53%)
Dec 22, 2014
2.782
2.799
2.643
2.753
1,630,886
-0.02(-0.76%)
Dec 19, 2014
2.708
2.780
2.675
2.774
2,104,422
+0.07(+2.41%)
Dec 18, 2014
2.696
2.738
2.636
2.708
997,153
+0.05(+1.90%)
Dec 17, 2014
2.487
2.664
2.458
2.658
731,041
+0.19(+7.59%)
Dec 16, 2014
2.363
2.496
2.342
2.470
1,130,359
+0.02(+0.86%)
Dec 15, 2014
2.510
2.550
2.426
2.449
795,490
-0.06(-2.27%)
Dec 12, 2014
2.584
2.599
2.479
2.506
942,027
-0.10(-3.96%)
Dec 11, 2014
2.546
2.654
2.546
2.609
577,567
+0.07(+2.74%)
Dec 10, 2014
2.668
2.675
2.538
2.540
890,977
-0.14(-5.12%)
Dec 09, 2014
2.500
2.677
2.491
2.677
695,486
+0.12(+4.87%)
Dec 08, 2014
2.546
2.605
2.536
2.552
773,917
-0.01(-0.25%)
Dec 05, 2014
2.485
2.580
2.485
2.559
583,806
+0.07(+2.79%)
Dec 04, 2014
2.582
2.582
2.464
2.489
1,096,408
-0.11(-4.37%)
Dec 03, 2014
2.415
2.624
2.382
2.603
2,406,829
+0.20(+8.43%)
Dec 02, 2014
2.356
2.453
2.327
2.401
1,597,694
+0.09(+3.73%)
Dec 01, 2014
2.346
2.350
2.228
2.314
1,005,129
-0.04(-1.61%)
Nov 28, 2014
2.491
2.491
2.352
2.352
420,250
-0.14(-5.66%)
Nov 26, 2014
2.470
2.493
2.493
2.493
463,059
+0.02(+0.85%)
Nov 25, 2014
2.543
2.556
2.468
2.472
516,791
-0.07(-2.87%)
Nov 24, 2014
2.533
2.556
2.520
2.545
444,896
+0.02(+0.91%)
Nov 21, 2014
2.554
2.558
2.518
2.522
681,684
-0.00(-0.08%)
Nov 20, 2014
2.518
2.539
2.506
2.525
574,326
-0.00(-0.08%)
Nov 19, 2014
2.560
2.579
2.485
2.527
628,770
-0.03(-1.14%)
Nov 18, 2014
2.552
2.566
2.516
2.556
839,911
+0.01(+0.41%)
Nov 17, 2014
2.589
2.589
2.516
2.545
559,813
-0.05(-1.77%)
Nov 14, 2014
2.541
2.602
2.512
2.591
822,349
+0.05(+1.97%)
Nov 13, 2014
2.608
2.630
2.537
2.541
784,216
-0.07(-2.56%)
Nov 12, 2014
2.600
2.614
2.589
2.608
734,115
+0.00(+0.00%)
Nov 11, 2014
2.723
2.731
2.586
2.608
968,910
-0.11(-4.21%)
Nov 10, 2014
2.827
2.838
2.696
2.723
587,387
-0.10(-3.48%)
Nov 07, 2014
2.744
2.875
2.712
2.821
946,541
+0.09(+3.21%)
Nov 06, 2014
2.702
2.733
2.656
2.733
786,359
+0.04(+1.47%)
Nov 05, 2014
2.737
2.737
2.675
2.694
469,589
-0.02(-0.69%)
Nov 04, 2014
2.723
2.758
2.654
2.712
604,383
-0.03(-0.91%)
Nov 03, 2014
2.775
2.796
2.712
2.737
794,670
-0.04(-1.50%)
Oct 31, 2014
2.725
2.796
2.706
2.779
869,000
+0.10(+3.58%)
Oct 30, 2014
2.618
2.702
2.618
2.683
483,935
+0.05(+1.82%)
Oct 29, 2014
2.656
2.675
2.610
2.635
411,282
-0.03(-0.94%)
Oct 28, 2014
2.504
2.660
2.502
2.660
695,709
+0.17(+6.87%)
Oct 27, 2014
2.518
2.508
2.508
2.489
1,238,962
-0.02(-0.75%)
Oct 24, 2014
2.543
2.554
2.468
2.508
682,327
-0.02(-0.91%)
Oct 23, 2014
2.489
2.544
2.468
2.531
967,472
+0.07(+2.88%)
Oct 22, 2014
2.552
2.552
2.454
2.460
485,348
-0.08(-3.20%)
Oct 21, 2014
2.520
2.560
2.491
2.541
574,518
+0.04(+1.58%)
Oct 20, 2014
2.474
2.516
2.468
2.502
561,835
+0.03(+1.10%)
Oct 17, 2014
2.558
2.566
2.462
2.474
878,739
-0.05(-1.82%)
Oct 16, 2014
2.493
2.577
2.489
2.520
739,052
-0.02(-0.82%)
Oct 15, 2014
2.449
2.557
2.429
2.541
845,571
+0.07(+2.70%)
Oct 14, 2014
2.474
2.564
2.432
2.474
706,239
+0.03(+1.19%)
Oct 13, 2014
2.431
2.508
2.422
2.445
662,838
+0.01(+0.26%)
Oct 10, 2014
2.454
2.512
2.431
2.439
916,402
-0.03(-1.27%)
Oct 09, 2014
2.520
2.525
2.456
2.470
872,297
-0.05(-1.91%)
Oct 08, 2014
2.443
2.522
2.412
2.518
941,417
+0.07(+2.72%)
Oct 07, 2014
2.464
2.489
2.420
2.451
1,173,130
-0.02(-0.76%)
Oct 06, 2014
2.489
2.512
2.435
2.470
790,174
-0.01(-0.42%)
Oct 03, 2014
2.520
2.525
2.466
2.481
703,737
-0.01(-0.34%)
Oct 02, 2014
2.426
2.525
2.422
2.489
996,081
+0.06(+2.32%)
Oct 01, 2014
2.479
2.502
2.426
2.433
798,653
-0.05(-1.93%)
Sep 30, 2014
2.568
2.579
2.474
2.481
1,115,504
-0.08(-3.25%)
Sep 29, 2014
2.616
2.637
2.561
2.564
575,280
-0.09(-3.38%)
Sep 26, 2014
2.593
2.671
2.583
2.654
1,041,835
+0.07(+2.75%)
Sep 25, 2014
2.650
2.660
2.564
2.583
555,993
-0.08(-2.90%)
Sep 24, 2014
2.570
2.679
2.570
2.660
995,223
+0.10(+3.74%)
Sep 23, 2014
2.585
2.598
2.547
2.564
799,535
-0.03(-1.13%)
Sep 22, 2014
2.522
2.606
2.512
2.593
824,453
+0.06(+2.39%)
Sep 19, 2014
2.633
2.653
2.499
2.533
2,115,247
-0.10(-3.65%)
Sep 18, 2014
2.656
2.675
2.629
2.629
812,711
-0.01(-0.55%)
Sep 17, 2014
2.706
2.719
2.635
2.643
925,178
-0.07(-2.46%)
Sep 16, 2014
2.750
2.750
2.706
2.710
854,486
-0.04(-1.44%)
Sep 15, 2014
2.769
2.773
2.714
2.750
818,136
-0.01(-0.45%)
Sep 12, 2014
2.821
2.821
2.750
2.762
552,364
-0.05(-1.85%)
Sep 11, 2014
2.840
2.865
2.806
2.815
519,201
-0.04(-1.24%)
Sep 10, 2014
2.800
2.858
2.798
2.850
596,829
+0.06(+2.02%)
Sep 09, 2014
2.881
2.917
2.794
2.794
928,289
-0.09(-3.04%)
Sep 08, 2014
2.863
2.927
2.839
2.881
728,023
+0.02(+0.66%)
Sep 05, 2014
2.827
2.904
2.794
2.863
1,146,145
+0.03(+1.11%)
Sep 04, 2014
2.890
2.927
2.824
2.831
800,829
-0.06(-2.02%)
Sep 03, 2014
2.929
2.956
2.860
2.890
1,469,232
-0.03(-1.07%)
Sep 02, 2014
2.908
2.938
2.879
2.921
665,398
+0.02(+0.58%)
Aug 29, 2014
2.927
2.904
2.904
2.904
499,910
-0.01(-0.36%)
Aug 28, 2014
2.863
2.921
2.856
2.915
571,124
+0.03(+1.16%)
Aug 27, 2014
2.873
2.920
2.865
2.881
775,792
+0.01(+0.29%)
Aug 26, 2014
2.875
2.941
2.861
2.873
947,398
-0.01(-0.29%)
Aug 25, 2014
2.960
2.962
2.844
2.881
1,206,893
-0.07(-2.25%)
Aug 22, 2014
2.859
2.966
2.846
2.947
1,332,995
+0.08(+2.74%)
Aug 21, 2014
2.830
2.896
2.761
2.869
2,226,786
+0.04(+1.39%)
Aug 20, 2014
2.919
2.919
2.828
2.830
1,547,561
-0.10(-3.53%)
Aug 19, 2014
2.954
2.993
2.921
2.933
921,967
-0.03(-0.91%)
Aug 18, 2014
2.954
2.989
2.931
2.960
991,291
+0.02(+0.77%)
Aug 15, 2014
2.989
3.016
2.929
2.937
1,082,313
-0.02(-0.70%)
Aug 14, 2014
2.939
2.983
2.900
2.958
1,313,927
+0.03(+0.99%)
Aug 13, 2014
2.941
2.972
2.916
2.929
985,601
-0.01(-0.49%)
Aug 12, 2014
3.105
3.117
2.929
2.943
2,454,503
-0.19(-6.07%)
Aug 11, 2014
2.978
3.138
2.974
3.134
1,497,475
+0.18(+6.02%)
Aug 08, 2014
3.082
3.082
2.759
2.956
2,924,659
-0.29(-9.04%)
Aug 07, 2014
3.357
3.367
3.223
3.249
649,965
-0.09(-2.66%)
Aug 06, 2014
3.231
3.378
3.231
3.338
382,208
+0.04(+1.19%)
Aug 05, 2014
3.301
3.361
3.268
3.299
478,572
-0.03(-0.93%)
Aug 04, 2014
3.260
3.359
3.246
3.330
667,399
+0.08(+2.55%)
Aug 01, 2014
3.260
3.322
3.227
3.247
916,717
-0.01(-0.38%)
Jul 31, 2014
3.309
3.340
3.224
3.260
807,430
-0.09(-2.78%)
Jul 30, 2014
3.314
3.375
3.303
3.353
569,400
+0.05(+1.50%)
Jul 29, 2014
3.262
3.349
3.258
3.303
520,155
+0.05(+1.66%)
Jul 28, 2014
3.307
3.309
3.206
3.249
889,387
-0.06(-1.81%)
Jul 25, 2014
3.297
3.332
3.295
3.309
507,981
-0.00(-0.12%)
Jul 24, 2014
3.390
3.403
3.309
3.314
447,306
-0.06(-1.78%)
Jul 23, 2014
3.413
3.423
3.367
3.374
309,823
-0.02(-0.61%)
Jul 22, 2014
3.365
3.413
3.334
3.394
300,546
+0.05(+1.48%)
Jul 21, 2014
3.372
3.372
3.320
3.345
630,249
-0.05(-1.40%)
Jul 18, 2014
3.347
3.403
3.336
3.392
592,573
+0.04(+1.23%)
Jul 17, 2014
3.365
3.413
3.338
3.351
495,155
-0.04(-1.04%)
Jul 16, 2014
3.367
3.423
3.340
3.386
763,802
+0.05(+1.42%)
Jul 15, 2014
3.415
3.427
3.303
3.338
977,078
-0.07(-1.94%)
Jul 14, 2014
3.322
3.419
3.314
3.405
664,218
+0.13(+3.85%)
Jul 11, 2014
3.328
3.345
3.276
3.278
817,162
-0.06(-1.74%)
Jul 10, 2014
3.374
3.392
3.326
3.336
872,731
-0.06(-1.83%)
Jul 09, 2014
3.434
3.456
3.376
3.398
1,187,878
-0.02(-0.48%)
Jul 08, 2014
3.467
3.475
3.367
3.415
2,401,167
-0.07(-1.90%)
Jul 07, 2014
3.543
3.543
3.423
3.481
816,253
-0.07(-2.04%)
Jul 03, 2014
3.539
3.554
3.554
3.554
483,948
+0.03(+0.94%)
Jul 02, 2014
3.512
3.566
3.504
3.520
675,231
+0.01(+0.24%)
Jul 01, 2014
3.444
3.560
3.444
3.512
1,140,407
+0.08(+2.35%)
Jun 30, 2014
3.398
3.442
3.378
3.431
1,284,924
+0.02(+0.67%)
Jun 27, 2014
3.390
3.423
3.372
3.409
988,434
-0.00(-0.12%)
Jun 26, 2014
3.438
3.454
3.374
3.413
509,006
-0.02(-0.60%)
Jun 25, 2014
3.411
3.440
3.380
3.434
453,403
+0.01(+0.24%)
Jun 24, 2014
3.456
3.502
3.413
3.425
704,191
-0.05(-1.31%)
Jun 23, 2014
3.491
3.491
3.452
3.471
584,383
-0.01(-0.36%)
Jun 20, 2014
3.446
3.502
3.429
3.483
1,203,281
+0.04(+1.20%)
Jun 19, 2014
3.491
3.498
3.396
3.442
1,025,028
-0.05(-1.31%)
Jun 18, 2014
3.489
3.512
3.438
3.487
609,291
+0.01(+0.18%)
Jun 17, 2014
3.467
3.539
3.446
3.481
733,058
+0.00(+0.06%)
Jun 16, 2014
3.458
3.494
3.429
3.479
626,038
+0.02(+0.72%)
Jun 13, 2014
3.465
3.466
3.417
3.454
604,162
+0.01(+0.30%)
Jun 12, 2014
3.448
3.500
3.431
3.444
620,508
-0.02(-0.48%)
Jun 11, 2014
3.481
3.504
3.442
3.460
888,657
-0.04(-1.18%)
Jun 10, 2014
3.502
3.506
3.454
3.502
891,055
-0.00(-0.12%)
Jun 06, 2014
3.502
3.535
3.481
3.506
570,522
+0.03(+0.89%)
Jun 05, 2014
3.454
3.500
3.376
3.475
868,970
+0.04(+1.02%)
Jun 04, 2014
3.413
3.475
3.372
3.440
747,006
+0.02(+0.54%)
Jun 03, 2014
3.427
3.450
3.353
3.421
1,067,582
-0.02(-0.54%)
Jun 02, 2014
3.566
3.566
3.415
3.440
1,292,326
-0.11(-3.20%)
May 30, 2014
3.585
3.591
3.525
3.554
1,170,681
-0.03(-0.75%)
May 29, 2014
3.595
3.603
3.560
3.580
1,187,689
+0.01(+0.17%)
May 28, 2014
3.537
3.605
3.535
3.574
1,238,369
+0.03(+0.81%)
May 27, 2014
3.432
3.554
3.416
3.545
1,806,340
+0.13(+3.73%)
May 23, 2014
3.350
3.418
3.418
3.418
716,602
+0.06(+1.84%)
May 22, 2014
3.326
3.356
3.311
3.356
581,986
+0.04(+1.18%)
May 21, 2014
3.276
3.338
3.268
3.317
1,729,495
+0.04(+1.25%)
May 20, 2014
3.326
3.342
3.243
3.276
1,452,030
-0.05(-1.42%)
May 19, 2014
3.332
3.356
3.299
3.324
1,930,757
-0.03(-1.04%)
May 16, 2014
3.369
3.412
3.316
3.359
1,356,711
+0.02(+0.49%)
May 15, 2014
3.346
3.360
3.264
3.342
1,214,237
-0.03(-0.79%)
May 14, 2014
3.447
3.459
3.356
3.369
1,542,789
-0.11(-3.13%)
May 13, 2014
3.558
3.580
3.437
3.478
2,244,388
-0.07(-1.97%)
May 12, 2014
3.356
3.589
3.350
3.547
2,930,505
+0.20(+5.95%)
May 09, 2014
3.634
3.650
3.243
3.348
7,189,604
-0.82(-19.74%)
May 08, 2014
4.256
4.307
4.131
4.172
1,622,525
-0.10(-2.26%)
May 07, 2014
4.314
4.359
4.162
4.269
1,667,844
-0.02(-0.57%)
May 06, 2014
4.388
4.406
4.293
4.293
1,241,129
-0.11(-2.52%)
May 05, 2014
4.260
4.441
4.201
4.404
1,639,175
+0.14(+3.33%)
May 02, 2014
4.234
4.293
4.190
4.262
952,307
+0.04(+0.97%)
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.