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 Automotive Sys
(NQ:
CAAS
)
3.680
+0.010 (+0.27%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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, 2020
1.890
1.890
1.800
1.800
5,566
-0.07(-3.58%)
Apr 29, 2020
1.900
1.900
1.850
1.867
5,340
+0.02(+0.91%)
Apr 28, 2020
1.800
1.850
1.800
1.850
21,049
+0.09(+5.11%)
Apr 27, 2020
1.870
1.870
1.760
1.760
15,384
-0.07(-3.82%)
Apr 24, 2020
1.775
1.860
1.710
1.830
4,700
-0.01(-0.55%)
Apr 23, 2020
1.732
1.880
1.732
1.840
2,679
+0.03(+1.66%)
Apr 22, 2020
1.820
1.820
1.800
1.810
7,063
-0.00(-0.28%)
Apr 21, 2020
1.860
1.910
1.800
1.815
26,708
-0.05(-2.42%)
Apr 20, 2020
1.810
1.950
1.800
1.860
27,467
+0.00(+0.00%)
Apr 17, 2020
1.860
1.920
1.850
1.860
5,100
-0.03(-1.59%)
Apr 16, 2020
1.890
1.900
1.830
1.890
6,234
+0.03(+1.61%)
Apr 15, 2020
1.860
1.860
1.820
1.860
13,143
+0.02(+1.09%)
Apr 14, 2020
1.920
1.920
1.840
1.840
10,929
-0.06(-3.16%)
Apr 13, 2020
1.870
1.900
1.790
1.900
11,505
+0.06(+3.20%)
Apr 09, 2020
1.755
1.930
1.755
1.841
32,500
+0.13(+7.67%)
Apr 08, 2020
1.760
1.770
1.700
1.710
25,379
-0.01(-0.58%)
Apr 07, 2020
1.650
1.770
1.650
1.720
12,854
+0.06(+3.92%)
Apr 06, 2020
1.680
1.730
1.600
1.655
10,376
-0.02(-1.49%)
Apr 03, 2020
1.620
1.680
1.620
1.680
14,200
+0.06(+3.95%)
Apr 02, 2020
1.715
1.715
1.570
1.616
37,892
-0.09(-5.49%)
Apr 01, 2020
1.770
1.770
1.710
1.710
7,325
-0.03(-1.72%)
Mar 31, 2020
1.710
1.760
1.650
1.740
36,276
+0.04(+2.35%)
Mar 30, 2020
1.750
1.800
1.700
1.700
20,311
-0.02(-1.16%)
Mar 27, 2020
1.640
1.750
1.620
1.720
23,200
+0.04(+2.38%)
Mar 26, 2020
1.600
1.700
1.600
1.680
40,611
+0.08(+5.00%)
Mar 25, 2020
1.750
1.750
1.590
1.600
84,350
-0.02(-1.23%)
Mar 24, 2020
1.620
1.750
1.566
1.620
25,615
+0.01(+0.61%)
Mar 23, 2020
1.650
1.690
1.485
1.610
14,004
+0.02(+1.48%)
Mar 20, 2020
1.610
1.720
1.570
1.587
32,800
-0.04(-2.31%)
Mar 19, 2020
1.550
1.850
1.425
1.624
38,280
+0.07(+4.77%)
Mar 18, 2020
1.530
1.560
1.520
1.550
50,179
+0.01(+0.65%)
Mar 17, 2020
1.650
1.650
1.520
1.540
39,558
-0.14(-8.33%)
Mar 16, 2020
1.620
1.694
1.570
1.680
26,723
-0.02(-1.18%)
Mar 13, 2020
1.600
1.740
1.600
1.700
41,000
+0.10(+6.25%)
Mar 12, 2020
1.600
1.990
1.600
1.600
40,035
-0.10(-6.09%)
Mar 11, 2020
1.940
1.940
1.700
1.704
22,541
-0.20(-10.33%)
Mar 10, 2020
1.870
1.930
1.870
1.900
29,604
+0.08(+4.31%)
Mar 09, 2020
1.800
1.900
1.770
1.821
21,337
-0.09(-4.64%)
Mar 06, 2020
2.040
2.072
1.900
1.910
71,900
-0.20(-9.47%)
Mar 05, 2020
2.110
2.130
2.050
2.110
15,721
-0.04(-1.68%)
Mar 04, 2020
2.150
2.150
2.100
2.146
14,265
-0.05(-2.45%)
Mar 03, 2020
2.110
2.204
2.110
2.200
7,198
+0.04(+1.85%)
Mar 02, 2020
2.100
2.160
2.020
2.160
39,752
+0.11(+5.37%)
Feb 28, 2020
2.080
2.090
1.980
2.050
45,900
+0.09(+4.38%)
Feb 27, 2020
1.960
2.000
1.960
1.964
48,152
-0.08(-3.73%)
Feb 26, 2020
2.050
2.070
2.025
2.040
12,047
-0.02(-0.97%)
Feb 25, 2020
2.110
2.110
2.040
2.060
16,625
+0.08(+4.04%)
Feb 24, 2020
2.210
2.220
1.980
1.980
87,654
-0.17(-7.91%)
Feb 21, 2020
2.370
2.370
2.150
2.150
50,000
-0.20(-8.51%)
Feb 20, 2020
2.330
2.390
2.300
2.350
15,156
-0.02(-0.84%)
Feb 19, 2020
2.360
2.390
2.326
2.370
18,407
-0.02(-0.84%)
Feb 18, 2020
2.460
2.460
2.300
2.390
38,070
-0.02(-0.83%)
Feb 14, 2020
2.548
2.548
2.400
2.410
27,500
-0.06(-2.43%)
Feb 13, 2020
2.640
2.640
2.460
2.470
8,142
-0.02(-1.00%)
Feb 12, 2020
2.570
2.650
2.440
2.495
31,992
-0.08(-3.29%)
Feb 11, 2020
2.561
2.647
2.560
2.580
8,373
-0.03(-1.15%)
Feb 10, 2020
2.620
2.700
2.600
2.610
5,018
-0.05(-1.88%)
Feb 07, 2020
2.690
2.700
2.603
2.660
17,800
+0.08(+3.10%)
Feb 06, 2020
2.700
2.820
2.580
2.580
8,313
-0.13(-4.80%)
Feb 05, 2020
2.560
2.750
2.560
2.710
26,474
+0.12(+4.63%)
Feb 04, 2020
2.690
2.710
2.530
2.590
21,031
-0.08(-3.00%)
Feb 03, 2020
2.580
2.780
2.580
2.670
43,697
+0.00(+0.00%)
Jan 31, 2020
2.570
2.750
2.555
2.670
16,200
+0.00(+0.00%)
Jan 30, 2020
2.790
2.840
2.290
2.670
96,433
-0.12(-4.30%)
Jan 29, 2020
2.890
2.930
2.790
2.790
18,113
-0.05(-1.76%)
Jan 28, 2020
2.880
2.940
2.840
2.840
6,670
-0.02(-0.70%)
Jan 27, 2020
2.980
2.980
2.790
2.860
74,653
-0.16(-5.30%)
Jan 24, 2020
3.000
3.035
2.960
3.020
19,700
+0.04(+1.34%)
Jan 23, 2020
3.060
3.088
2.950
2.980
19,590
-0.08(-2.61%)
Jan 22, 2020
3.070
3.115
3.000
3.060
19,926
+0.00(+0.00%)
Jan 21, 2020
3.130
3.150
3.020
3.060
19,064
-0.06(-1.92%)
Jan 17, 2020
3.250
3.292
3.110
3.120
51,700
-0.12(-3.70%)
Jan 16, 2020
3.230
3.310
3.196
3.240
32,432
+0.05(+1.57%)
Jan 15, 2020
3.220
3.320
3.160
3.190
22,738
+0.00(+0.00%)
Jan 14, 2020
3.130
3.300
3.115
3.190
48,294
+0.04(+1.27%)
Jan 13, 2020
3.110
3.150
3.000
3.150
85,543
+0.10(+3.28%)
Jan 10, 2020
3.100
3.100
2.980
3.050
34,100
-0.10(-3.17%)
Jan 09, 2020
3.150
3.150
2.970
3.150
80,517
+0.03(+0.96%)
Jan 08, 2020
3.010
3.140
3.000
3.120
77,907
-0.01(-0.32%)
Jan 07, 2020
3.120
3.190
3.011
3.130
21,489
+0.00(+0.00%)
Jan 06, 2020
3.130
3.225
3.100
3.130
35,461
+0.00(+0.00%)
Jan 03, 2020
3.150
3.172
3.100
3.130
32,300
-0.04(-1.26%)
Jan 02, 2020
3.160
3.290
3.130
3.170
87,482
+0.02(+0.63%)
Dec 31, 2019
3.100
3.490
3.100
3.150
248,500
+0.04(+1.29%)
Dec 30, 2019
3.200
3.500
3.100
3.110
234,144
-0.09(-2.81%)
Dec 27, 2019
3.280
3.360
3.200
3.200
68,500
-0.15(-4.48%)
Dec 26, 2019
3.260
3.480
3.239
3.350
36,412
+0.05(+1.52%)
Dec 24, 2019
3.200
3.368
3.200
3.300
28,300
+0.11(+3.45%)
Dec 23, 2019
3.320
3.390
3.040
3.190
126,872
-0.26(-7.54%)
Dec 20, 2019
3.600
3.666
3.360
3.450
85,300
-0.06(-1.71%)
Dec 19, 2019
3.280
3.600
3.250
3.510
198,639
+0.26(+8.00%)
Dec 18, 2019
3.030
3.300
3.030
3.250
95,547
+0.22(+7.26%)
Dec 17, 2019
3.100
3.114
2.900
3.030
374,837
-0.15(-4.72%)
Dec 16, 2019
3.450
3.498
3.180
3.180
233,343
-0.25(-7.29%)
Dec 13, 2019
3.380
3.550
3.320
3.430
124,100
+0.04(+1.18%)
Dec 12, 2019
3.600
3.790
3.380
3.390
160,522
-0.33(-8.87%)
Dec 11, 2019
3.860
3.860
3.600
3.720
88,297
-0.10(-2.62%)
Dec 10, 2019
3.850
3.890
3.730
3.820
92,791
-0.08(-2.05%)
Dec 09, 2019
3.690
3.930
3.540
3.900
186,743
+0.38(+10.80%)
Dec 06, 2019
3.990
4.000
3.350
3.520
269,800
-0.38(-9.74%)
Dec 05, 2019
3.950
4.109
3.760
3.900
148,805
-0.02(-0.51%)
Dec 04, 2019
3.810
4.160
3.790
3.920
359,369
+0.11(+2.89%)
Dec 03, 2019
3.790
3.850
3.600
3.810
247,985
-0.04(-1.04%)
Dec 02, 2019
3.320
4.100
3.320
3.850
827,702
+0.67(+21.07%)
Nov 29, 2019
2.900
3.300
2.900
3.180
97,900
+0.08(+2.58%)
Nov 27, 2019
3.140
3.240
2.865
3.100
206,500
-0.08(-2.52%)
Nov 26, 2019
3.090
3.250
3.080
3.180
102,294
+0.02(+0.63%)
Nov 25, 2019
3.190
3.340
3.050
3.160
314,587
+0.07(+2.27%)
Nov 22, 2019
2.980
3.295
2.900
3.090
196,400
+0.15(+4.92%)
Nov 21, 2019
3.050
3.054
2.790
2.945
114,988
-0.10(-3.44%)
Nov 20, 2019
3.290
3.350
2.820
3.050
310,412
-0.13(-4.09%)
Nov 19, 2019
2.920
3.220
2.750
3.180
305,410
+0.31(+10.80%)
Nov 18, 2019
2.750
3.130
2.700
2.870
574,309
+0.23(+8.71%)
Nov 15, 2019
2.110
2.910
2.100
2.640
355,500
+0.56(+27.11%)
Nov 14, 2019
2.052
2.078
1.990
2.077
36,008
+0.01(+0.58%)
Nov 13, 2019
2.080
2.080
2.010
2.065
14,409
+0.00(+0.24%)
Nov 12, 2019
2.080
2.096
2.000
2.060
20,687
+0.06(+3.00%)
Nov 11, 2019
1.970
2.000
1.970
2.000
5,259
+0.00(+0.10%)
Nov 08, 2019
2.020
2.020
1.977
1.998
5,200
+0.03(+1.42%)
Nov 07, 2019
2.000
2.060
1.970
1.970
6,093
-0.03(-1.50%)
Nov 06, 2019
1.970
2.030
1.970
2.000
20,726
+0.00(+0.00%)
Nov 05, 2019
1.970
2.000
1.960
2.000
7,708
+0.03(+1.53%)
Nov 04, 2019
1.990
1.997
1.950
1.970
14,558
-0.00(-0.01%)
Nov 01, 2019
2.000
2.000
1.970
1.970
2,700
-0.02(-1.01%)
Oct 31, 2019
1.980
1.990
1.940
1.990
8,985
+0.05(+2.75%)
Oct 30, 2019
1.980
1.980
1.880
1.937
7,197
-0.01(-0.68%)
Oct 29, 2019
1.990
1.990
1.950
1.950
3,449
+0.01(+0.52%)
Oct 28, 2019
1.880
1.985
1.880
1.940
12,563
+0.06(+3.19%)
Oct 25, 2019
1.870
1.920
1.870
1.880
7,900
+0.01(+0.53%)
Oct 24, 2019
1.870
1.940
1.870
1.870
6,523
+0.00(+0.00%)
Oct 23, 2019
1.900
1.940
1.870
1.870
10,628
-0.03(-1.58%)
Oct 22, 2019
1.880
1.905
1.870
1.900
11,581
+0.03(+1.60%)
Oct 21, 2019
1.880
1.890
1.870
1.870
2,375
+0.00(+0.01%)
Oct 18, 2019
1.890
1.904
1.870
1.870
9,400
-0.04(-1.94%)
Oct 17, 2019
1.910
1.940
1.872
1.907
15,383
-0.04(-1.96%)
Oct 16, 2019
1.920
1.960
1.920
1.945
4,477
+0.02(+0.78%)
Oct 15, 2019
1.900
1.940
1.900
1.930
4,084
+0.01(+0.55%)
Oct 14, 2019
1.900
1.950
1.900
1.919
24,577
-0.01(-0.54%)
Oct 11, 2019
1.950
1.970
1.930
1.930
6,200
+0.01(+0.31%)
Oct 10, 2019
1.920
1.924
1.900
1.924
1,574
+0.02(+1.26%)
Oct 09, 2019
1.900
1.910
1.869
1.900
11,479
-0.04(-2.06%)
Oct 08, 2019
1.900
1.977
1.810
1.940
16,429
-0.01(-0.51%)
Oct 07, 2019
1.940
1.970
1.940
1.950
12,884
-0.01(-0.51%)
Oct 04, 2019
2.030
2.040
1.950
1.960
5,000
-0.06(-2.97%)
Oct 03, 2019
1.940
2.020
1.940
2.020
1,464
+0.02(+1.00%)
Oct 02, 2019
1.970
2.000
1.950
2.000
5,316
-0.06(-3.15%)
Oct 01, 2019
2.070
2.149
2.055
2.065
8,829
+0.02(+1.23%)
Sep 30, 2019
2.120
2.130
1.985
2.040
20,441
+0.03(+1.49%)
Sep 27, 2019
1.910
2.029
1.905
2.010
4,500
+0.08(+4.15%)
Sep 26, 2019
2.040
2.040
1.920
1.930
10,596
-0.09(-4.46%)
Sep 25, 2019
2.135
2.135
2.010
2.020
12,747
-0.10(-4.72%)
Sep 24, 2019
2.100
2.130
2.100
2.120
13,580
+0.00(+0.00%)
Sep 23, 2019
2.220
2.225
2.110
2.120
28,875
-0.13(-5.78%)
Sep 20, 2019
2.260
2.270
2.250
2.250
8,300
+0.00(+0.00%)
Sep 19, 2019
2.250
2.250
2.150
2.250
633
+0.05(+2.27%)
Sep 18, 2019
2.250
2.290
2.200
2.200
11,880
+0.03(+1.38%)
Sep 17, 2019
2.290
2.290
2.120
2.170
22,704
-0.10(-4.41%)
Sep 16, 2019
2.280
2.290
2.212
2.270
12,213
+0.01(+0.44%)
Sep 13, 2019
2.170
2.280
2.170
2.260
22,300
+0.02(+0.89%)
Sep 12, 2019
2.290
2.358
2.180
2.240
54,818
-0.05(-2.18%)
Sep 11, 2019
2.040
2.410
2.030
2.290
66,733
+0.29(+14.50%)
Sep 10, 2019
1.840
2.000
1.840
2.000
15,924
+0.26(+14.94%)
Sep 09, 2019
1.810
1.850
1.740
1.740
72,718
-0.07(-3.87%)
Sep 06, 2019
1.850
1.899
1.810
1.810
15,000
-0.05(-2.69%)
Sep 05, 2019
1.870
1.890
1.850
1.860
5,929
+0.01(+0.54%)
Sep 04, 2019
1.850
1.940
1.850
1.850
4,465
+0.01(+0.54%)
Sep 03, 2019
1.900
1.920
1.840
1.840
16,061
-0.08(-4.17%)
Aug 30, 2019
1.960
2.000
1.875
1.920
16,000
+0.05(+2.67%)
Aug 29, 2019
1.990
2.000
1.870
1.870
17,978
-0.05(-2.60%)
Aug 28, 2019
1.930
1.940
1.900
1.920
7,277
+0.02(+1.05%)
Aug 27, 2019
1.890
1.920
1.880
1.900
5,229
+0.03(+1.60%)
Aug 26, 2019
1.850
1.890
1.850
1.870
5,101
+0.08(+4.47%)
Aug 23, 2019
1.900
1.920
1.780
1.790
36,600
-0.13(-6.77%)
Aug 22, 2019
1.912
1.920
1.912
1.920
3,518
+0.05(+2.67%)
Aug 21, 2019
1.950
1.950
1.830
1.870
7,909
-0.08(-4.10%)
Aug 20, 2019
1.830
1.950
1.750
1.950
20,010
+0.08(+4.28%)
Aug 19, 2019
1.840
1.996
1.840
1.870
21,585
+0.04(+2.19%)
Aug 16, 2019
1.930
1.970
1.700
1.830
57,000
-0.18(-8.95%)
Aug 15, 2019
1.940
2.010
1.860
2.010
4,571
+0.04(+2.03%)
Aug 14, 2019
2.000
2.090
1.940
1.970
11,736
-0.01(-0.51%)
Aug 13, 2019
1.980
2.000
1.940
1.980
17,802
+0.00(+0.00%)
Aug 12, 2019
2.130
2.140
1.900
1.980
27,125
-0.08(-3.88%)
Aug 09, 2019
2.100
2.100
1.971
2.060
5,000
-0.09(-4.19%)
Aug 08, 2019
2.000
2.150
1.940
2.150
31,603
+0.14(+6.97%)
Aug 07, 2019
2.200
2.200
2.010
2.010
3,614
-0.19(-8.64%)
Aug 06, 2019
2.150
2.230
2.000
2.200
17,119
+0.07(+3.29%)
Aug 05, 2019
2.200
2.200
2.000
2.130
29,158
-0.05(-2.29%)
Aug 02, 2019
2.200
2.270
2.140
2.180
16,500
-0.07(-3.12%)
Aug 01, 2019
2.171
2.261
2.160
2.250
13,688
+0.01(+0.45%)
Jul 31, 2019
2.200
2.270
2.130
2.240
25,785
+0.04(+1.81%)
Jul 30, 2019
2.180
2.280
2.180
2.200
15,322
+0.00(+0.00%)
Jul 29, 2019
2.190
2.250
2.110
2.200
45,879
+0.02(+0.92%)
Jul 26, 2019
2.210
2.270
2.150
2.180
11,100
-0.04(-1.80%)
Jul 25, 2019
2.200
2.251
2.200
2.220
11,898
-0.01(-0.45%)
Jul 24, 2019
2.200
2.260
2.200
2.230
9,466
+0.07(+3.24%)
Jul 23, 2019
2.160
2.260
2.150
2.160
13,788
-0.03(-1.37%)
Jul 22, 2019
2.180
2.200
2.160
2.190
1,997
-0.09(-3.95%)
Jul 19, 2019
2.158
2.280
2.154
2.280
9,200
+0.14(+6.54%)
Jul 18, 2019
2.230
2.230
2.080
2.140
15,264
-0.07(-3.17%)
Jul 17, 2019
2.250
2.257
2.210
2.210
5,159
-0.07(-3.07%)
Jul 16, 2019
2.290
2.301
2.220
2.280
7,569
-0.02(-0.87%)
Jul 15, 2019
2.310
2.330
2.290
2.300
7,427
+0.00(+0.00%)
Jul 12, 2019
2.370
2.370
2.300
2.300
7,300
-0.04(-1.71%)
Jul 11, 2019
2.360
2.360
2.314
2.340
1,848
+0.03(+1.30%)
Jul 10, 2019
2.380
2.380
2.300
2.310
17,021
-0.13(-5.33%)
Jul 09, 2019
2.400
2.490
2.370
2.440
15,749
+0.09(+3.83%)
Jul 08, 2019
2.510
2.510
2.350
2.350
5,650
-0.11(-4.47%)
Jul 05, 2019
2.350
2.470
2.350
2.460
4,900
+0.11(+4.68%)
Jul 03, 2019
2.410
2.410
2.350
2.350
2,200
+0.00(+0.00%)
Jul 02, 2019
2.318
2.450
2.318
2.350
5,812
-0.03(-1.26%)
Jul 01, 2019
2.470
2.500
2.350
2.380
6,073
-0.01(-0.42%)
Jun 28, 2019
2.290
2.390
2.250
2.390
7,500
+0.08(+3.46%)
Jun 27, 2019
2.440
2.500
2.300
2.310
21,861
-0.10(-4.15%)
Jun 26, 2019
2.211
2.490
2.211
2.410
23,518
+0.14(+6.17%)
Jun 25, 2019
2.270
2.310
2.175
2.270
4,290
-0.05(-2.16%)
Jun 24, 2019
2.240
2.330
2.210
2.320
4,016
+0.09(+4.04%)
Jun 21, 2019
2.300
2.300
2.230
2.230
1,900
+0.01(+0.45%)
Jun 20, 2019
2.290
2.300
2.140
2.220
19,466
-0.06(-2.63%)
Jun 19, 2019
2.200
2.280
2.140
2.280
6,669
+0.04(+1.79%)
Jun 18, 2019
2.210
2.260
2.130
2.240
10,317
+0.06(+2.75%)
Jun 17, 2019
2.150
2.180
2.150
2.180
10,429
+0.04(+1.87%)
Jun 14, 2019
2.170
2.170
2.100
2.140
4,100
-0.01(-0.47%)
Jun 13, 2019
2.150
2.210
2.095
2.150
29,619
-0.04(-1.60%)
Jun 12, 2019
2.200
2.220
2.140
2.185
3,257
+0.04(+1.63%)
Jun 11, 2019
2.220
2.250
2.150
2.150
17,978
-0.02(-0.92%)
Jun 10, 2019
2.060
2.200
2.060
2.170
11,257
+0.07(+3.33%)
Jun 07, 2019
2.100
2.100
2.010
2.100
40,200
+0.02(+0.96%)
Jun 06, 2019
2.180
2.200
2.050
2.080
26,151
-0.08(-3.70%)
Jun 05, 2019
2.280
2.290
2.160
2.160
9,294
-0.15(-6.49%)
Jun 04, 2019
2.510
2.510
2.230
2.310
6,197
+0.13(+5.96%)
Jun 03, 2019
2.290
2.448
2.160
2.180
15,595
-0.11(-4.80%)
May 31, 2019
2.220
2.290
2.187
2.290
15,500
+0.04(+1.78%)
May 30, 2019
2.240
2.250
2.230
2.250
6,436
+0.00(+0.00%)
May 29, 2019
2.200
2.340
2.200
2.250
31,797
-0.11(-4.66%)
May 28, 2019
2.450
2.450
2.343
2.360
9,932
-0.10(-4.07%)
May 24, 2019
2.530
2.640
2.380
2.460
3,700
+0.04(+1.65%)
May 23, 2019
2.500
2.510
2.420
2.420
6,644
-0.03(-1.22%)
May 22, 2019
2.440
2.580
2.440
2.450
3,242
+0.00(+0.00%)
May 21, 2019
2.410
2.590
2.410
2.450
3,968
+0.03(+1.24%)
May 20, 2019
2.560
2.590
2.410
2.420
21,639
-0.15(-5.84%)
May 17, 2019
2.510
2.590
2.450
2.570
30,700
+0.07(+2.80%)
May 16, 2019
2.580
2.670
2.500
2.500
11,246
-0.03(-1.19%)
May 15, 2019
2.560
2.630
2.500
2.530
14,582
+0.08(+3.27%)
May 14, 2019
2.520
2.600
2.450
2.450
18,716
-0.07(-2.78%)
May 13, 2019
2.500
2.630
2.500
2.520
9,871
+0.00(+0.00%)
May 10, 2019
2.560
2.600
2.510
2.520
5,900
-0.07(-2.70%)
May 09, 2019
2.600
2.600
2.500
2.590
16,616
+0.01(+0.39%)
May 08, 2019
2.560
2.720
2.560
2.580
7,664
+0.00(+0.00%)
May 07, 2019
2.740
2.760
2.560
2.580
17,555
-0.20(-7.19%)
May 06, 2019
2.760
2.780
2.680
2.780
9,406
-0.01(-0.36%)
May 03, 2019
2.790
2.790
2.730
2.790
8,700
+0.04(+1.45%)
May 02, 2019
2.760
2.790
2.700
2.750
12,340
-0.04(-1.43%)
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.