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 28, 2023
3.433
3.502
3.433
3.442
204,025
+0.00(+0.13%)
Apr 27, 2023
3.410
3.460
3.396
3.438
186,913
+0.05(+1.49%)
Apr 26, 2023
3.396
3.421
3.355
3.387
178,084
-0.04(-1.07%)
Apr 25, 2023
3.479
3.479
3.415
3.424
252,460
-0.10(-2.86%)
Apr 24, 2023
3.502
3.561
3.488
3.525
363,101
+0.00(+0.13%)
Apr 21, 2023
3.626
3.626
3.451
3.520
355,368
-0.11(-2.91%)
Apr 20, 2023
3.534
3.635
3.523
3.626
345,657
+0.07(+2.07%)
Apr 19, 2023
3.584
3.592
3.536
3.552
230,115
-0.02(-0.64%)
Apr 18, 2023
3.639
3.646
3.575
3.575
277,077
-0.04(-1.14%)
Apr 17, 2023
3.630
3.644
3.580
3.617
253,401
-0.01(-0.38%)
Apr 14, 2023
3.718
3.740
3.603
3.630
362,938
-0.08(-2.22%)
Apr 13, 2023
3.658
3.736
3.656
3.713
279,330
+0.06(+1.76%)
Apr 12, 2023
3.681
3.736
3.635
3.649
395,915
+0.00(+0.13%)
Apr 11, 2023
3.575
3.695
3.575
3.644
316,092
+0.08(+2.32%)
Apr 10, 2023
3.502
3.568
3.497
3.561
234,974
+0.06(+1.70%)
Apr 06, 2023
3.401
3.520
3.396
3.502
551,731
+0.07(+2.14%)
Apr 05, 2023
3.410
3.441
3.396
3.428
390,285
+0.00(+0.00%)
Apr 04, 2023
3.456
3.474
3.378
3.428
348,982
-0.04(-1.19%)
Apr 03, 2023
3.405
3.510
3.401
3.470
502,724
+0.08(+2.44%)
Mar 31, 2023
3.327
3.392
3.311
3.387
425,842
+0.08(+2.36%)
Mar 30, 2023
3.327
3.362
3.277
3.309
395,856
-0.01(-0.28%)
Mar 29, 2023
3.373
3.392
3.249
3.318
592,716
-0.02(-0.55%)
Mar 28, 2023
3.346
3.346
3.291
3.337
302,430
-0.01(-0.41%)
Mar 27, 2023
3.341
3.364
3.304
3.350
278,051
+0.04(+1.25%)
Mar 24, 2023
3.240
3.323
3.190
3.309
296,351
+0.04(+1.26%)
Mar 23, 2023
3.309
3.343
3.226
3.268
313,612
-0.03(-0.84%)
Mar 22, 2023
3.360
3.401
3.291
3.295
356,375
-0.06(-1.78%)
Mar 21, 2023
3.373
3.447
3.337
3.355
395,732
+0.03(+0.97%)
Mar 20, 2023
3.382
3.394
3.277
3.323
501,575
-0.04(-1.09%)
Mar 17, 2023
3.360
3.410
3.281
3.360
1,217,490
-0.05(-1.35%)
Mar 16, 2023
3.327
3.474
3.291
3.405
494,427
+0.03(+0.82%)
Mar 15, 2023
3.396
3.438
3.231
3.378
1,157,205
-0.39(-10.46%)
Mar 14, 2023
3.754
3.851
3.718
3.773
564,129
+0.10(+2.75%)
Mar 13, 2023
3.639
3.690
3.612
3.672
335,462
-0.06(-1.60%)
Mar 10, 2023
3.869
3.885
3.488
3.731
625,726
-0.18(-4.69%)
Mar 09, 2023
3.988
3.993
3.901
3.915
294,667
-0.07(-1.73%)
Mar 08, 2023
3.938
3.988
3.892
3.984
276,155
+0.06(+1.52%)
Mar 07, 2023
3.924
3.988
3.897
3.924
180,269
+0.00(+0.00%)
Mar 06, 2023
4.075
4.111
3.887
3.924
642,172
-0.14(-3.50%)
Mar 03, 2023
3.993
4.121
3.975
4.066
319,103
+0.09(+2.19%)
Mar 02, 2023
3.984
4.011
3.954
3.979
315,475
-0.04(-0.91%)
Mar 01, 2023
4.016
4.066
3.984
4.016
378,530
+0.00(+0.00%)
Feb 28, 2023
3.947
4.080
3.924
4.016
501,708
+0.08(+1.98%)
Feb 27, 2023
3.970
3.997
3.915
3.938
278,731
-0.00(-0.12%)
Feb 24, 2023
3.938
3.964
3.906
3.942
240,214
-0.04(-0.92%)
Feb 23, 2023
4.034
4.061
3.965
3.979
207,131
-0.04(-1.02%)
Feb 22, 2023
4.052
4.061
3.956
4.020
340,412
-0.03(-0.68%)
Feb 21, 2023
4.134
4.138
4.038
4.047
482,448
-0.10(-2.52%)
Feb 17, 2023
4.138
4.170
4.079
4.152
594,581
+0.02(+0.44%)
Feb 16, 2023
4.147
4.184
4.106
4.134
305,701
-0.06(-1.41%)
Feb 15, 2023
4.093
4.193
4.063
4.193
282,108
+0.08(+1.88%)
Feb 14, 2023
4.116
4.193
4.079
4.116
335,785
+0.00(+0.11%)
Feb 13, 2023
4.088
4.134
4.075
4.111
232,378
+0.02(+0.56%)
Feb 10, 2023
4.052
4.116
3.951
4.088
448,137
+0.04(+0.90%)
Feb 09, 2023
4.138
4.138
3.961
4.052
537,282
-0.07(-1.66%)
Feb 08, 2023
4.125
4.179
4.093
4.120
323,493
-0.03(-0.66%)
Feb 07, 2023
4.152
4.214
4.077
4.147
336,733
-0.01(-0.33%)
Feb 06, 2023
4.134
4.166
3.883
4.161
759,879
-0.01(-0.22%)
Feb 03, 2023
4.125
4.188
4.093
4.170
539,112
+0.01(+0.22%)
Feb 02, 2023
4.220
4.252
4.088
4.161
495,793
-0.05(-1.08%)
Feb 01, 2023
4.225
4.302
4.138
4.207
500,598
-0.02(-0.43%)
Jan 31, 2023
4.143
4.261
4.142
4.225
251,689
+0.10(+2.43%)
Jan 30, 2023
4.102
4.175
4.079
4.125
276,123
+0.00(+0.00%)
Jan 27, 2023
4.170
4.179
4.116
4.125
291,652
-0.07(-1.63%)
Jan 26, 2023
4.170
4.207
4.109
4.193
374,121
-0.05(-1.29%)
Jan 25, 2023
4.239
4.266
4.202
4.248
229,713
-0.02(-0.53%)
Jan 24, 2023
4.261
4.316
4.216
4.271
311,417
-0.04(-0.95%)
Jan 23, 2023
4.366
4.407
4.273
4.312
376,927
-0.05(-1.25%)
Jan 20, 2023
4.307
4.416
4.239
4.366
603,603
+0.10(+2.24%)
Jan 19, 2023
4.239
4.284
4.191
4.271
329,696
-0.00(-0.11%)
Jan 18, 2023
4.362
4.444
4.261
4.275
409,297
-0.06(-1.47%)
Jan 17, 2023
4.380
4.398
4.289
4.339
355,552
-0.03(-0.63%)
Jan 13, 2023
4.193
4.382
4.184
4.366
370,897
+0.14(+3.34%)
Jan 12, 2023
4.234
4.251
4.166
4.225
371,560
-0.01(-0.22%)
Jan 11, 2023
4.211
4.348
4.207
4.234
495,005
+0.05(+1.20%)
Jan 10, 2023
3.979
4.198
3.961
4.184
555,594
+0.23(+5.76%)
Jan 09, 2023
3.988
4.013
3.906
3.956
472,435
+0.02(+0.46%)
Jan 06, 2023
3.874
4.011
3.874
3.938
304,266
+0.10(+2.49%)
Jan 05, 2023
3.874
3.874
3.787
3.842
265,600
-0.07(-1.75%)
Jan 04, 2023
3.988
3.988
3.865
3.910
586,248
-0.03(-0.69%)
Jan 03, 2023
3.792
4.052
3.792
3.938
689,277
+0.23(+6.27%)
Dec 30, 2022
3.714
3.719
3.671
3.705
625,746
-0.04(-0.97%)
Dec 29, 2022
3.760
3.791
3.730
3.742
611,289
+0.00(+0.00%)
Dec 28, 2022
3.815
3.860
3.719
3.742
400,625
-0.07(-1.91%)
Dec 27, 2022
3.810
3.906
3.778
3.815
412,722
+0.00(+0.12%)
Dec 23, 2022
3.819
3.833
3.724
3.810
291,049
-0.02(-0.48%)
Dec 22, 2022
3.901
3.901
3.746
3.828
277,698
-0.10(-2.44%)
Dec 21, 2022
3.942
3.995
3.910
3.924
550,306
+0.00(+0.00%)
Dec 20, 2022
3.888
3.997
3.879
3.924
455,456
-0.01(-0.23%)
Dec 19, 2022
4.034
4.060
3.933
3.933
580,572
-0.08(-1.93%)
Dec 16, 2022
3.792
4.015
3.792
4.011
2,934,198
+0.18(+4.76%)
Dec 15, 2022
3.860
3.965
3.828
3.828
463,186
-0.10(-2.44%)
Dec 14, 2022
3.833
4.020
3.801
3.924
392,082
+0.05(+1.41%)
Dec 13, 2022
3.897
3.965
3.842
3.869
1,326,876
+0.09(+2.29%)
Dec 12, 2022
3.733
3.847
3.728
3.783
405,955
+0.04(+1.10%)
Dec 09, 2022
3.942
3.956
3.737
3.742
216,298
-0.24(-5.96%)
Dec 08, 2022
4.038
4.102
3.879
3.979
397,681
-0.05(-1.36%)
Dec 07, 2022
3.942
4.054
3.938
4.034
405,334
+0.07(+1.72%)
Dec 06, 2022
4.020
4.052
3.897
3.965
519,847
-0.05(-1.36%)
Dec 05, 2022
3.938
4.065
3.915
4.020
366,410
+0.08(+2.08%)
Dec 02, 2022
3.938
4.020
3.884
3.938
199,581
-0.05(-1.26%)
Dec 01, 2022
4.024
4.056
3.929
3.988
226,941
-0.04(-1.02%)
Nov 30, 2022
3.865
4.047
3.828
4.029
679,489
+0.19(+4.99%)
Nov 29, 2022
3.801
3.937
3.801
3.838
280,253
+0.02(+0.47%)
Nov 28, 2022
3.810
3.887
3.792
3.819
317,567
+0.00(+0.12%)
Nov 25, 2022
3.824
3.905
3.815
3.815
210,290
+0.00(+0.00%)
Nov 23, 2022
3.806
3.824
3.774
3.815
227,359
+0.01(+0.36%)
Nov 22, 2022
3.770
3.815
3.739
3.801
219,105
+0.07(+1.82%)
Nov 21, 2022
3.647
3.754
3.647
3.733
260,361
+0.05(+1.23%)
Nov 18, 2022
3.761
3.783
3.679
3.688
298,327
-0.02(-0.49%)
Nov 17, 2022
3.516
3.738
3.485
3.706
486,929
+0.12(+3.41%)
Nov 16, 2022
3.652
3.666
3.552
3.584
171,571
-0.10(-2.82%)
Nov 15, 2022
3.702
3.779
3.650
3.688
325,509
-0.01(-0.24%)
Nov 14, 2022
3.738
3.788
3.666
3.697
344,683
-0.04(-1.09%)
Nov 11, 2022
3.657
3.865
3.657
3.738
615,758
+0.10(+2.61%)
Nov 10, 2022
3.181
3.661
3.181
3.643
667,694
+0.62(+20.33%)
Nov 09, 2022
3.100
3.132
3.023
3.027
254,872
-0.07(-2.34%)
Nov 08, 2022
3.154
3.199
3.064
3.100
218,586
-0.05(-1.72%)
Nov 07, 2022
3.190
3.222
3.141
3.154
282,598
+0.01(+0.29%)
Nov 04, 2022
2.964
3.159
2.964
3.145
271,976
+0.21(+7.25%)
Nov 03, 2022
2.896
2.973
2.874
2.932
223,187
+0.02(+0.78%)
Nov 02, 2022
3.005
3.041
2.901
2.910
266,712
-0.11(-3.74%)
Nov 01, 2022
3.059
3.059
2.946
3.023
710,317
-0.07(-2.34%)
Oct 31, 2022
3.136
3.177
3.073
3.095
393,152
-0.05(-1.72%)
Oct 28, 2022
3.050
3.175
3.050
3.150
316,564
+0.10(+3.26%)
Oct 27, 2022
3.000
3.095
2.982
3.050
264,984
+0.05(+1.81%)
Oct 26, 2022
2.969
3.041
2.942
2.996
291,567
+0.05(+1.53%)
Oct 25, 2022
2.946
2.982
2.914
2.951
213,674
+0.01(+0.31%)
Oct 24, 2022
2.973
2.978
2.910
2.942
194,354
-0.01(-0.46%)
Oct 21, 2022
2.905
2.971
2.874
2.955
154,815
+0.07(+2.35%)
Oct 20, 2022
2.905
2.951
2.815
2.887
213,914
-0.03(-1.09%)
Oct 19, 2022
2.928
2.969
2.899
2.919
196,469
-0.02(-0.62%)
Oct 18, 2022
2.914
2.987
2.910
2.937
217,766
+0.05(+1.88%)
Oct 17, 2022
2.842
2.887
2.833
2.883
310,916
+0.10(+3.58%)
Oct 14, 2022
2.865
2.865
2.783
2.783
346,250
-0.06(-2.07%)
Oct 13, 2022
2.675
2.874
2.665
2.842
308,649
+0.12(+4.49%)
Oct 12, 2022
2.774
2.774
2.693
2.720
243,850
-0.06(-2.12%)
Oct 11, 2022
2.720
2.779
2.697
2.779
360,737
+0.03(+1.15%)
Oct 10, 2022
2.656
2.783
2.656
2.747
287,826
+0.09(+3.41%)
Oct 07, 2022
2.711
2.715
2.638
2.656
382,251
-0.07(-2.65%)
Oct 06, 2022
2.733
2.765
2.684
2.729
461,661
-0.03(-1.15%)
Oct 05, 2022
2.815
2.824
2.620
2.760
322,480
-0.08(-2.87%)
Oct 04, 2022
2.887
2.928
2.833
2.842
930,466
-0.05(-1.57%)
Oct 03, 2022
2.760
2.910
2.756
2.887
291,455
+0.15(+5.63%)
Sep 30, 2022
2.729
2.788
2.713
2.733
503,195
-0.00(-0.17%)
Sep 29, 2022
2.711
2.747
2.670
2.738
295,306
+0.00(+0.17%)
Sep 28, 2022
2.675
2.765
2.652
2.733
329,162
+0.06(+2.20%)
Sep 27, 2022
2.679
2.720
2.627
2.675
215,015
+0.03(+1.20%)
Sep 26, 2022
2.661
2.702
2.611
2.643
253,427
-0.02(-0.68%)
Sep 23, 2022
2.729
2.729
2.627
2.661
412,969
-0.10(-3.76%)
Sep 22, 2022
2.788
2.792
2.742
2.765
321,808
-0.03(-0.97%)
Sep 21, 2022
2.874
2.887
2.788
2.792
193,766
-0.07(-2.37%)
Sep 20, 2022
2.874
2.883
2.833
2.860
290,471
-0.05(-1.86%)
Sep 19, 2022
2.869
2.923
2.860
2.914
512,861
+0.00(+0.16%)
Sep 16, 2022
2.792
2.914
2.779
2.910
873,278
+0.09(+3.04%)
Sep 15, 2022
2.806
2.860
2.783
2.824
644,611
+0.00(+0.16%)
Sep 14, 2022
2.914
2.923
2.806
2.819
571,395
-0.11(-3.71%)
Sep 13, 2022
3.014
3.014
2.905
2.928
576,968
-0.13(-4.15%)
Sep 12, 2022
3.037
3.082
2.998
3.055
420,376
+0.04(+1.35%)
Sep 09, 2022
3.032
3.047
3.000
3.014
442,191
-0.00(-0.15%)
Sep 08, 2022
3.050
3.077
2.995
3.018
414,560
-0.05(-1.62%)
Sep 07, 2022
3.023
3.073
3.012
3.068
323,162
+0.02(+0.59%)
Sep 06, 2022
3.113
3.145
3.000
3.050
587,380
-0.05(-1.46%)
Sep 02, 2022
3.209
3.254
3.077
3.095
402,671
-0.08(-2.56%)
Sep 01, 2022
3.254
3.258
3.132
3.177
573,357
-0.12(-3.70%)
Aug 31, 2022
3.236
3.308
3.199
3.299
914,967
+0.05(+1.67%)
Aug 30, 2022
3.321
3.352
3.225
3.245
563,500
-0.08(-2.43%)
Aug 29, 2022
3.245
3.334
3.222
3.325
365,391
+0.06(+1.93%)
Aug 26, 2022
3.321
3.322
3.258
3.263
277,402
-0.07(-2.02%)
Aug 25, 2022
3.267
3.330
3.240
3.330
261,791
+0.06(+1.92%)
Aug 24, 2022
3.285
3.312
3.240
3.267
162,336
-0.02(-0.55%)
Aug 23, 2022
3.222
3.304
3.222
3.285
263,578
+0.07(+2.09%)
Aug 22, 2022
3.285
3.287
3.202
3.218
726,148
-0.11(-3.37%)
Aug 19, 2022
3.375
3.375
3.281
3.330
393,037
-0.04(-1.07%)
Aug 18, 2022
3.321
3.379
3.303
3.366
249,979
+0.04(+1.21%)
Aug 17, 2022
3.348
3.375
3.290
3.325
248,667
-0.06(-1.85%)
Aug 16, 2022
3.424
3.456
3.348
3.388
382,081
-0.03(-0.92%)
Aug 15, 2022
3.447
3.469
3.370
3.420
333,086
-0.03(-0.91%)
Aug 12, 2022
3.460
3.460
3.330
3.451
410,654
+0.03(+0.79%)
Aug 11, 2022
3.361
3.447
3.348
3.424
462,229
+0.10(+2.97%)
Aug 10, 2022
3.325
3.420
3.312
3.325
423,462
+0.02(+0.68%)
Aug 09, 2022
3.352
3.384
3.254
3.303
516,763
+0.02(+0.55%)
Aug 08, 2022
3.218
3.312
3.216
3.285
371,791
+0.06(+1.81%)
Aug 05, 2022
3.213
3.258
3.128
3.227
458,986
+0.00(+0.14%)
Aug 04, 2022
3.263
3.273
3.195
3.222
320,991
-0.05(-1.51%)
Aug 03, 2022
3.240
3.276
3.209
3.272
402,164
+0.06(+1.82%)
Aug 02, 2022
3.308
3.308
3.195
3.213
270,825
-0.07(-2.05%)
Aug 01, 2022
3.168
3.298
3.146
3.281
336,560
+0.05(+1.67%)
Jul 29, 2022
3.218
3.267
3.195
3.227
220,480
-0.02(-0.55%)
Jul 28, 2022
3.218
3.294
3.200
3.245
258,888
+0.01(+0.42%)
Jul 27, 2022
3.128
3.240
3.097
3.231
277,131
+0.10(+3.30%)
Jul 26, 2022
3.101
3.186
3.074
3.128
283,916
+0.02(+0.72%)
Jul 25, 2022
3.043
3.141
3.043
3.106
320,071
+0.06(+1.91%)
Jul 22, 2022
3.155
3.155
3.029
3.047
243,304
-0.10(-3.14%)
Jul 21, 2022
3.079
3.146
3.017
3.146
418,245
+0.04(+1.15%)
Jul 20, 2022
3.173
3.182
3.101
3.110
320,441
-0.05(-1.70%)
Jul 19, 2022
3.074
3.173
3.074
3.164
382,395
+0.13(+4.29%)
Jul 18, 2022
3.083
3.141
3.011
3.034
330,927
-0.03(-0.88%)
Jul 15, 2022
3.043
3.096
3.007
3.061
355,259
+0.08(+2.56%)
Jul 14, 2022
2.922
3.002
2.917
2.984
298,370
+0.01(+0.30%)
Jul 13, 2022
2.962
3.007
2.917
2.975
412,367
+0.00(+0.00%)
Jul 12, 2022
3.043
3.110
2.966
2.975
289,375
-0.09(-2.93%)
Jul 11, 2022
3.097
3.128
3.043
3.065
284,880
-0.04(-1.30%)
Jul 08, 2022
3.164
3.173
3.099
3.106
335,771
-0.04(-1.42%)
Jul 07, 2022
3.146
3.227
3.146
3.150
249,389
+0.04(+1.44%)
Jul 06, 2022
3.115
3.164
3.088
3.106
424,155
-0.00(-0.14%)
Jul 05, 2022
3.245
3.245
3.025
3.110
836,484
-0.19(-5.84%)
Jul 01, 2022
3.263
3.343
3.240
3.303
339,276
+0.04(+1.10%)
Jun 30, 2022
3.155
3.267
3.155
3.267
541,645
+0.06(+1.82%)
Jun 29, 2022
3.222
3.222
3.141
3.209
295,389
-0.03(-0.97%)
Jun 28, 2022
3.281
3.366
3.240
3.240
307,932
-0.04(-1.23%)
Jun 27, 2022
3.204
3.299
3.204
3.281
325,869
+0.07(+2.24%)
Jun 24, 2022
3.236
3.343
3.204
3.209
694,391
-0.01(-0.42%)
Jun 23, 2022
3.222
3.267
3.200
3.222
583,307
-0.01(-0.42%)
Jun 22, 2022
3.231
3.274
3.200
3.236
723,771
-0.05(-1.64%)
Jun 21, 2022
3.263
3.379
3.249
3.290
388,278
+0.03(+0.83%)
Jun 17, 2022
3.285
3.312
3.227
3.263
961,197
+0.03(+0.83%)
Jun 16, 2022
3.308
3.352
3.186
3.236
657,331
-0.14(-4.25%)
Jun 15, 2022
3.303
3.393
3.276
3.379
509,913
+0.11(+3.43%)
Jun 14, 2022
3.321
3.321
3.218
3.267
611,692
+0.02(+0.69%)
Jun 13, 2022
3.518
3.518
3.233
3.245
596,240
-0.30(-8.37%)
Jun 10, 2022
3.527
3.566
3.478
3.541
669,455
+0.04(+1.15%)
Jun 09, 2022
3.451
3.604
3.375
3.501
737,270
+0.06(+1.70%)
Jun 08, 2022
3.474
3.514
3.429
3.442
390,836
-0.02(-0.65%)
Jun 07, 2022
3.438
3.496
3.397
3.465
558,293
-0.01(-0.39%)
Jun 06, 2022
3.357
3.483
3.276
3.478
660,587
+0.13(+3.89%)
Jun 03, 2022
3.276
3.357
3.236
3.348
459,735
+0.04(+1.08%)
Jun 02, 2022
3.240
3.379
3.240
3.312
438,841
+0.08(+2.36%)
Jun 01, 2022
3.245
3.281
3.186
3.236
423,156
+0.01(+0.28%)
May 31, 2022
3.303
3.334
3.186
3.227
607,664
-0.04(-1.24%)
May 27, 2022
3.227
3.309
3.209
3.267
327,020
+0.04(+1.10%)
May 26, 2022
3.205
3.284
3.200
3.232
374,138
+0.06(+1.82%)
May 25, 2022
3.143
3.207
3.116
3.174
353,375
+0.03(+0.85%)
May 24, 2022
3.129
3.214
3.085
3.147
366,352
+0.01(+0.28%)
May 23, 2022
3.183
3.196
3.062
3.138
547,498
-0.04(-1.26%)
May 20, 2022
3.200
3.232
3.087
3.178
936,561
+0.00(+0.14%)
May 19, 2022
3.165
3.263
3.147
3.174
366,985
-0.03(-0.83%)
May 18, 2022
3.205
3.278
3.163
3.200
448,292
-0.02(-0.69%)
May 17, 2022
3.062
3.236
3.042
3.223
669,947
+0.19(+6.31%)
May 16, 2022
3.045
3.138
3.031
3.031
539,286
-0.07(-2.30%)
May 13, 2022
2.942
3.129
2.942
3.102
793,396
+0.19(+6.41%)
May 12, 2022
3.049
3.147
2.858
2.916
733,465
-0.16(-5.21%)
May 11, 2022
2.920
3.158
2.920
3.076
969,853
+0.17(+5.98%)
May 10, 2022
3.134
3.198
2.737
2.902
2,236,886
-1.50(-34.01%)
May 09, 2022
4.375
4.460
4.349
4.398
478,819
-0.05(-1.10%)
May 06, 2022
4.478
4.516
4.398
4.447
246,198
-0.08(-1.67%)
May 05, 2022
4.732
4.732
4.475
4.522
316,686
-0.20(-4.24%)
May 04, 2022
4.567
4.732
4.522
4.723
592,041
+0.21(+4.64%)
May 03, 2022
4.456
4.589
4.389
4.513
450,199
+0.06(+1.40%)
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.