Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
China Ceramics Company
(NQ:
CCCL
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
1.600
1.600
1.560
1.560
14,642
-0.04(-2.49%)
Apr 27, 2018
1.630
1.630
1.590
1.600
12,689
-0.02(-1.53%)
Apr 26, 2018
1.605
1.625
1.590
1.625
3,960
-0.03(-1.53%)
Apr 25, 2018
1.590
1.650
1.560
1.650
16,372
+0.05(+3.12%)
Apr 24, 2018
1.650
1.650
1.590
1.600
3,409
-0.05(-3.03%)
Apr 23, 2018
1.580
1.650
1.580
1.650
10,712
+0.05(+3.09%)
Apr 20, 2018
1.590
1.640
1.570
1.601
11,101
+0.04(+2.60%)
Apr 19, 2018
1.590
1.640
1.550
1.560
24,567
+0.00(+0.01%)
Apr 18, 2018
1.589
1.628
1.520
1.560
6,043
-0.01(-0.64%)
Apr 17, 2018
1.590
1.599
1.510
1.570
6,547
+0.05(+3.24%)
Apr 16, 2018
1.560
1.629
1.521
1.521
16,281
-0.13(-7.83%)
Apr 13, 2018
1.630
1.670
1.560
1.650
10,480
+0.04(+2.48%)
Apr 12, 2018
1.650
1.720
1.600
1.610
72,912
-0.10(-5.85%)
Apr 11, 2018
1.700
1.980
1.680
1.710
157,894
+0.08(+4.91%)
Apr 10, 2018
1.515
1.770
1.510
1.630
69,468
+0.03(+1.87%)
Apr 09, 2018
1.500
1.660
1.500
1.600
26,908
+0.10(+6.67%)
Apr 06, 2018
1.472
1.510
1.460
1.500
28,143
+0.05(+3.44%)
Apr 05, 2018
1.480
1.500
1.440
1.450
3,017
+0.03(+2.12%)
Apr 04, 2018
1.380
1.490
1.380
1.420
12,844
+0.05(+3.65%)
Apr 03, 2018
1.413
1.428
1.370
1.370
3,803
-0.05(-3.52%)
Apr 02, 2018
1.550
1.640
1.410
1.420
51,405
-0.04(-2.74%)
Mar 29, 2018
1.460
1.460
1.460
0
+0.03(+2.10%)
Mar 28, 2018
1.490
1.490
1.410
1.430
46,411
-0.08(-5.29%)
Mar 27, 2018
1.560
1.560
1.480
1.510
16,396
-0.05(-3.21%)
Mar 26, 2018
1.570
1.570
1.481
1.560
23,168
-0.02(-1.27%)
Mar 23, 2018
1.590
1.720
1.570
1.580
43,176
-0.15(-8.67%)
Mar 22, 2018
1.770
1.790
1.650
1.730
30,684
-0.02(-1.14%)
Mar 21, 2018
1.700
1.800
1.690
1.750
35,715
+0.03(+1.74%)
Mar 20, 2018
1.719
1.748
1.690
1.720
22,139
+0.02(+1.18%)
Mar 19, 2018
1.700
1.900
1.661
1.700
148,219
+0.02(+1.19%)
Mar 16, 2018
1.740
1.740
1.640
1.680
36,850
+0.06(+3.70%)
Mar 15, 2018
1.695
1.790
1.620
1.620
94,973
-0.08(-4.71%)
Mar 14, 2018
1.665
1.739
1.665
1.700
16,269
+0.01(+0.59%)
Mar 13, 2018
1.720
1.720
1.690
1.690
21,207
+0.02(+0.99%)
Mar 12, 2018
1.720
1.729
1.630
1.673
27,342
-0.07(-3.83%)
Mar 09, 2018
1.720
1.769
1.690
1.740
10,919
+0.02(+1.40%)
Mar 08, 2018
1.870
1.890
1.680
1.716
42,409
-0.06(-3.57%)
Mar 07, 2018
1.730
2.000
1.701
1.780
313,624
+0.10(+5.93%)
Mar 06, 2018
1.620
1.840
1.619
1.680
35,807
+0.04(+2.44%)
Mar 05, 2018
1.550
1.749
1.550
1.640
37,011
+0.01(+0.68%)
Mar 02, 2018
1.707
1.740
1.560
1.629
40,506
-0.11(-6.24%)
Mar 01, 2018
1.770
1.890
1.710
1.738
41,077
-0.00(-0.14%)
Feb 28, 2018
1.730
1.789
1.730
1.740
16,157
-0.01(-0.57%)
Feb 27, 2018
1.790
1.839
1.730
1.750
24,769
-0.04(-2.23%)
Feb 26, 2018
1.825
1.860
1.760
1.790
35,491
-0.05(-2.72%)
Feb 23, 2018
1.810
1.886
1.790
1.840
56,637
+0.03(+1.68%)
Feb 22, 2018
1.870
1.761
1.810
10,017
+0.03(+1.61%)
Feb 21, 2018
1.939
1.939
1.781
1.781
49,401
-0.10(-5.38%)
Feb 20, 2018
1.951
1.960
1.872
1.882
8,461
-0.04(-1.97%)
Feb 16, 2018
1.920
1.920
1.920
0
+0.04(+2.12%)
Feb 15, 2018
1.880
2.009
1.880
1.880
45,301
-0.03(-1.57%)
Feb 14, 2018
2.180
2.219
1.890
1.910
111,186
-0.23(-10.69%)
Feb 13, 2018
1.930
2.150
1.800
2.139
203,204
+0.23(+11.96%)
Feb 12, 2018
1.790
1.940
1.760
1.910
39,453
+0.14(+7.91%)
Feb 09, 2018
1.900
1.900
1.750
1.770
41,947
-0.14(-7.33%)
Feb 08, 2018
2.050
2.050
1.910
1.910
15,059
-0.14(-6.87%)
Feb 07, 2018
2.080
2.040
2.051
9,338
-0.04(-1.87%)
Feb 06, 2018
2.100
2.130
2.030
2.090
37,456
-0.03(-1.37%)
Feb 05, 2018
2.060
2.279
2.060
2.119
25,600
+0.04(+1.88%)
Feb 02, 2018
2.120
2.200
2.015
2.080
54,551
-0.04(-1.89%)
Feb 01, 2018
2.160
2.290
2.070
2.120
34,124
-0.05(-2.30%)
Jan 31, 2018
2.330
2.330
2.150
2.170
44,594
-0.21(-8.82%)
Jan 30, 2018
2.440
2.440
2.320
2.380
22,600
+0.00(+0.00%)
Jan 29, 2018
2.314
2.499
2.310
2.380
37,816
-0.09(-3.64%)
Jan 26, 2018
2.500
2.560
2.310
2.470
41,514
-0.03(-1.20%)
Jan 25, 2018
2.430
3.170
2.430
2.500
747,025
+0.09(+3.73%)
Jan 24, 2018
2.270
2.460
2.245
2.410
56,844
+0.12(+5.24%)
Jan 23, 2018
2.340
2.340
2.248
2.290
32,764
+0.00(+0.00%)
Jan 22, 2018
2.349
2.459
2.190
2.290
52,203
-0.01(-0.43%)
Jan 19, 2018
2.298
2.330
2.160
2.300
31,379
+0.09(+4.07%)
Jan 18, 2018
2.220
2.330
2.181
2.210
17,223
+0.01(+0.45%)
Jan 17, 2018
2.260
2.404
2.180
2.200
53,804
-0.07(-3.04%)
Jan 16, 2018
2.411
2.411
2.260
2.269
41,067
-0.14(-5.85%)
Jan 12, 2018
2.410
2.410
2.410
0
-0.03(-1.23%)
Jan 11, 2018
2.320
2.430
2.260
2.440
177,634
+0.14(+6.09%)
Jan 10, 2018
2.470
2.300
2.300
59,119
-0.05(-2.13%)
Jan 09, 2018
2.470
2.504
2.350
2.350
51,148
-0.10(-4.08%)
Jan 08, 2018
2.820
3.080
2.414
2.450
192,136
-0.24(-8.92%)
Jan 05, 2018
2.600
4.280
2.530
2.690
964,433
+0.30(+12.55%)
Jan 04, 2018
2.250
2.490
2.250
2.390
66,094
+0.11(+4.82%)
Jan 03, 2018
2.340
2.400
2.240
2.280
29,228
-0.06(-2.56%)
Jan 02, 2018
2.430
2.430
2.224
2.340
62,991
-0.05(-2.09%)
Dec 29, 2017
2.390
2.390
2.390
0
+0.11(+4.82%)
Dec 28, 2017
2.050
2.300
2.040
2.280
149,892
+0.24(+11.76%)
Dec 27, 2017
2.060
2.070
1.910
2.040
120,679
+0.01(+0.49%)
Dec 26, 2017
1.920
2.400
1.920
2.030
773,120
+0.09(+4.64%)
Dec 22, 2017
1.860
1.940
1.848
1.940
28,248
+0.08(+4.35%)
Dec 21, 2017
1.820
1.860
1.820
1.859
4,542
+0.04(+2.15%)
Dec 20, 2017
1.780
1.850
1.774
1.820
25,261
+0.05(+2.82%)
Dec 19, 2017
1.940
1.760
1.770
133,196
-0.02(-1.12%)
Dec 18, 2017
1.920
1.930
1.790
1.790
22,437
-0.05(-2.72%)
Dec 15, 2017
1.825
1.940
1.820
1.840
38,174
-0.02(-1.08%)
Dec 14, 2017
1.810
1.949
1.780
1.860
32,010
-0.02(-0.95%)
Dec 13, 2017
1.750
2.060
1.750
1.878
253,393
+0.09(+4.92%)
Dec 12, 2017
1.780
1.790
1.720
1.790
13,883
+0.01(+0.56%)
Dec 11, 2017
1.776
1.839
1.740
1.780
12,420
-0.02(-1.11%)
Dec 08, 2017
1.770
1.840
1.770
1.800
5,353
+0.04(+2.27%)
Dec 07, 2017
1.790
1.790
1.710
1.760
21,803
-0.04(-2.16%)
Dec 06, 2017
1.830
1.850
1.770
1.799
23,345
-0.01(-0.61%)
Dec 05, 2017
1.810
1.860
1.750
1.810
20,429
-0.03(-1.63%)
Dec 04, 2017
1.820
1.869
1.820
1.840
47,629
-0.01(-0.54%)
Dec 01, 2017
1.850
1.940
1.810
1.850
40,953
-0.07(-3.65%)
Nov 30, 2017
1.978
1.990
1.870
1.920
26,354
-0.07(-3.52%)
Nov 29, 2017
1.930
1.930
1.856
1.990
82,040
+0.06(+3.11%)
Nov 28, 2017
1.870
2.580
1.841
1.930
765,472
+0.12(+6.63%)
Nov 27, 2017
1.700
1.880
1.700
1.810
72,820
+0.07(+4.02%)
Nov 24, 2017
1.740
1.749
1.720
1.740
14,850
+0.00(+0.00%)
Nov 22, 2017
1.910
1.970
1.700
1.740
49,325
+0.03(+1.75%)
Nov 21, 2017
1.744
1.900
1.710
1.710
31,941
-0.07(-3.93%)
Nov 20, 2017
1.820
1.930
1.648
1.780
42,686
-0.06(-3.26%)
Nov 17, 2017
1.970
1.970
1.800
1.840
101,380
-0.14(-7.07%)
Nov 16, 2017
2.200
2.300
1.900
1.980
249,041
+0.04(+2.06%)
Nov 15, 2017
1.870
2.150
1.660
1.940
476,973
-0.16(-7.62%)
Nov 14, 2017
1.740
3.600
1.720
2.100
7,445,701
+0.34(+19.05%)
Nov 13, 2017
1.640
1.870
1.640
1.764
77,380
+0.11(+6.91%)
Nov 10, 2017
1.610
1.859
1.601
1.650
64,287
+0.00(+0.00%)
Nov 09, 2017
1.620
2.200
1.619
1.650
325,694
+0.02(+1.23%)
Nov 08, 2017
1.500
1.800
1.370
1.630
158,059
+0.16(+10.88%)
Nov 07, 2017
1.390
1.520
1.390
1.470
23,729
+0.09(+6.53%)
Nov 06, 2017
1.458
1.458
1.341
1.380
12,504
-0.01(-0.79%)
Nov 03, 2017
1.350
1.470
1.350
1.391
32,973
+0.05(+3.81%)
Nov 02, 2017
1.363
1.470
1.340
1.340
26,787
-0.03(-2.19%)
Nov 01, 2017
1.370
1.440
1.330
1.370
20,151
+0.01(+0.74%)
Oct 31, 2017
1.361
1.490
1.250
1.360
23,698
+0.00(+0.00%)
Oct 30, 2017
1.410
1.490
1.330
1.360
28,575
-0.07(-4.90%)
Oct 27, 2017
1.420
1.500
1.390
1.430
12,294
-0.01(-0.96%)
Oct 26, 2017
1.510
1.516
1.425
1.444
11,261
-0.08(-5.01%)
Oct 25, 2017
1.511
1.530
1.500
1.520
1,426
+0.01(+0.66%)
Oct 24, 2017
1.500
1.590
1.500
1.510
27,277
+0.00(+0.00%)
Oct 23, 2017
1.532
1.590
1.510
1.510
10,208
-0.04(-2.58%)
Oct 20, 2017
1.560
1.620
1.520
1.550
27,306
-0.02(-1.44%)
Oct 19, 2017
1.560
1.589
1.560
1.573
3,202
-0.04(-2.32%)
Oct 18, 2017
1.630
1.660
1.560
1.610
16,709
+0.00(+0.00%)
Oct 17, 2017
1.590
1.690
1.590
1.610
15,002
-0.08(-4.73%)
Oct 16, 2017
1.600
1.690
1.500
1.690
9,339
+0.14(+9.02%)
Oct 13, 2017
1.650
1.850
1.521
1.550
44,410
-0.11(-6.74%)
Oct 12, 2017
1.540
1.910
1.540
1.662
155,131
+0.19(+13.06%)
Oct 11, 2017
1.590
1.590
1.450
1.470
40,022
-0.10(-6.24%)
Oct 10, 2017
1.610
1.670
1.460
1.568
14,614
-0.04(-2.61%)
Oct 09, 2017
1.720
1.950
1.502
1.610
124,765
-0.12(-6.94%)
Oct 06, 2017
1.300
1.820
1.300
1.730
355,539
+0.41(+31.06%)
Oct 05, 2017
1.380
1.380
1.320
1.320
2,100
+0.00(+0.00%)
Oct 04, 2017
1.310
1.376
1.310
1.320
5,115
+0.02(+1.54%)
Oct 03, 2017
1.368
1.368
1.300
1.300
5,646
-0.04(-2.99%)
Oct 02, 2017
1.360
1.370
1.260
1.340
12,906
-0.05(-3.47%)
Sep 29, 2017
1.411
1.440
1.385
1.388
9,548
-0.01(-0.84%)
Sep 28, 2017
1.360
1.479
1.360
1.400
9,216
+0.04(+2.94%)
Sep 27, 2017
1.310
1.410
1.310
1.360
6,693
+0.02(+1.49%)
Sep 26, 2017
1.350
1.350
1.320
1.340
8,522
-0.04(-2.90%)
Sep 25, 2017
1.380
1.380
1.352
1.380
1,960
+0.04(+2.79%)
Sep 22, 2017
1.380
1.380
1.343
1.343
3,572
-0.04(-2.71%)
Sep 21, 2017
1.370
1.380
1.370
1.380
1,850
+0.02(+1.47%)
Sep 20, 2017
1.350
1.380
1.338
1.360
20,194
+0.01(+0.74%)
Sep 19, 2017
1.370
1.420
1.350
1.350
8,007
-0.02(-1.81%)
Sep 18, 2017
1.450
1.450
1.390
1.375
9,626
-0.12(-8.03%)
Sep 15, 2017
1.330
1.495
1.300
1.495
47,582
+0.13(+9.92%)
Sep 14, 2017
1.410
1.410
1.360
1.360
4,951
-0.04(-2.86%)
Sep 13, 2017
1.470
1.500
1.370
1.400
4,844
-0.07(-5.07%)
Sep 12, 2017
1.500
1.500
1.450
1.475
2,446
-0.02(-1.02%)
Sep 11, 2017
1.540
1.540
1.480
1.490
6,395
-0.05(-3.13%)
Sep 08, 2017
1.500
1.538
1.500
1.538
510
+0.03(+2.17%)
Sep 07, 2017
1.510
1.559
1.491
1.506
3,547
+0.03(+1.72%)
Sep 06, 2017
1.570
1.607
1.480
1.480
8,449
-0.12(-7.49%)
Sep 05, 2017
1.580
1.600
1.500
1.600
10,784
-0.03(-1.85%)
Sep 01, 2017
1.615
1.615
1.550
1.630
14,693
-0.05(-2.98%)
Aug 31, 2017
1.650
1.690
1.530
1.680
12,163
+0.08(+5.24%)
Aug 30, 2017
1.650
1.650
1.544
1.596
2,468
+0.06(+3.66%)
Aug 29, 2017
1.580
1.650
1.513
1.540
10,336
-0.10(-6.10%)
Aug 28, 2017
1.600
1.640
1.600
1.640
2,760
+0.04(+2.82%)
Aug 25, 2017
1.600
1.650
1.490
1.595
6,860
+0.03(+2.24%)
Aug 24, 2017
1.560
1.640
1.480
1.560
8,310
-0.01(-0.64%)
Aug 23, 2017
1.560
1.580
1.500
1.570
4,216
+0.01(+0.64%)
Aug 22, 2017
1.650
1.650
1.430
1.560
12,668
+0.06(+4.00%)
Aug 21, 2017
1.610
1.650
1.494
1.500
11,869
-0.06(-3.85%)
Aug 18, 2017
1.700
1.700
1.430
1.560
9,505
+0.10(+6.85%)
Aug 17, 2017
1.430
1.590
1.430
1.460
7,200
+0.01(+1.04%)
Aug 16, 2017
1.470
1.550
1.445
1.445
3,439
-0.05(-3.67%)
Aug 15, 2017
1.580
1.600
1.375
1.500
7,741
+0.04(+2.74%)
Aug 14, 2017
1.510
1.550
1.421
1.460
6,811
-0.01(-0.68%)
Aug 11, 2017
1.510
1.530
1.370
1.470
13,276
-0.00(-0.27%)
Aug 10, 2017
1.480
1.550
1.360
1.474
11,111
+0.05(+3.80%)
Aug 09, 2017
1.510
1.530
1.410
1.420
6,921
-0.07(-4.70%)
Aug 08, 2017
1.470
1.510
1.409
1.490
7,477
+0.02(+1.36%)
Aug 07, 2017
1.510
1.510
1.340
1.470
7,458
+0.01(+0.98%)
Aug 04, 2017
1.519
1.520
1.456
1.456
3,313
-0.00(-0.29%)
Aug 03, 2017
1.510
1.540
1.460
1.460
6,725
-0.05(-3.30%)
Aug 02, 2017
1.460
1.520
1.440
1.510
8,640
+0.05(+3.47%)
Aug 01, 2017
1.440
1.460
1.425
1.459
12,102
+0.01(+0.64%)
Jul 31, 2017
1.400
1.450
1.395
1.450
1,888
+0.04(+2.87%)
Jul 28, 2017
1.450
1.460
1.340
1.409
4,369
+0.02(+1.40%)
Jul 27, 2017
1.390
1.391
1.310
1.390
18,238
+0.00(+0.00%)
Jul 26, 2017
1.430
1.430
1.390
1.390
5,090
-0.02(-1.42%)
Jul 25, 2017
1.380
1.458
1.380
1.410
29,996
+0.04(+2.92%)
Jul 24, 2017
1.460
1.511
1.370
1.370
13,284
-0.12(-7.91%)
Jul 21, 2017
1.480
1.510
1.468
1.488
15,740
+0.01(+0.52%)
Jul 20, 2017
1.520
1.551
1.471
1.480
19,502
-0.03(-1.99%)
Jul 19, 2017
1.450
1.550
1.419
1.510
94,610
+0.12(+8.80%)
Jul 18, 2017
1.400
1.420
1.362
1.388
3,440
+0.03(+2.05%)
Jul 17, 2017
1.320
1.458
1.310
1.360
14,279
+0.00(+0.00%)
Jul 14, 2017
1.290
1.360
1.290
1.360
6,661
+0.05(+3.82%)
Jul 13, 2017
1.310
1.310
1.310
1.310
1,155
+0.00(+0.00%)
Jul 12, 2017
1.330
1.339
1.310
1.310
24,958
-0.02(-1.67%)
Jul 11, 2017
1.339
1.390
1.330
1.332
1,862
-0.02(-1.32%)
Jul 10, 2017
1.325
1.380
1.270
1.350
11,104
+0.00(+0.00%)
Jul 07, 2017
1.350
1.355
1.350
1.350
4,015
-0.01(-0.74%)
Jul 06, 2017
1.324
1.380
1.324
1.360
5,942
-0.00(-0.15%)
Jul 05, 2017
1.390
1.390
1.330
1.362
3,001
-0.02(-1.29%)
Jul 03, 2017
1.360
1.380
1.330
1.380
3,033
-0.00(-0.01%)
Jun 30, 2017
1.320
1.380
1.310
1.380
8,338
+0.05(+3.76%)
Jun 29, 2017
1.310
1.360
1.310
1.330
6,232
+0.01(+0.76%)
Jun 28, 2017
1.330
1.349
1.310
1.320
7,297
-0.05(-3.65%)
Jun 27, 2017
1.370
1.370
1.270
1.370
17,058
-0.02(-1.44%)
Jun 26, 2017
1.440
1.440
1.360
1.390
13,058
-0.01(-0.71%)
Jun 23, 2017
1.410
1.430
1.390
1.400
14,534
-0.01(-0.71%)
Jun 22, 2017
1.369
1.410
1.369
1.410
26,433
+0.03(+2.17%)
Jun 21, 2017
1.394
1.420
1.370
1.380
29,709
-0.04(-2.82%)
Jun 20, 2017
1.480
1.480
1.370
1.420
17,000
+0.05(+3.65%)
Jun 19, 2017
1.420
1.550
1.360
1.370
59,880
-0.05(-3.53%)
Jun 16, 2017
1.400
1.490
1.360
1.420
26,230
+0.03(+2.17%)
Jun 15, 2017
1.510
1.520
1.360
1.390
6,272
-0.01(-0.71%)
Jun 14, 2017
1.490
1.560
1.359
1.400
35,419
+0.04(+2.94%)
Jun 13, 2017
1.500
1.570
1.350
1.360
41,123
-0.17(-11.11%)
Jun 12, 2017
1.480
1.580
1.440
1.530
16,000
+0.00(+0.00%)
Jun 09, 2017
1.460
1.570
1.460
1.530
50,295
+0.12(+8.51%)
Jun 08, 2017
1.400
1.449
1.400
1.410
7,084
-0.01(-0.70%)
Jun 07, 2017
1.479
1.479
1.420
1.420
4,444
+0.00(+0.00%)
Jun 06, 2017
1.450
1.450
1.410
1.420
3,704
-0.02(-1.11%)
Jun 05, 2017
1.400
1.480
1.400
1.436
20,083
-0.00(-0.28%)
Jun 02, 2017
1.401
1.470
1.400
1.440
17,971
+0.01(+0.70%)
Jun 01, 2017
1.439
1.460
1.380
1.430
15,120
+0.01(+0.70%)
May 31, 2017
1.340
1.520
1.310
1.420
81,833
+0.07(+5.19%)
May 30, 2017
1.430
1.430
1.340
1.350
27,054
-0.02(-1.46%)
May 26, 2017
1.370
1.610
1.340
1.370
134,203
+0.04(+3.01%)
May 25, 2017
1.350
1.360
1.330
1.330
19,796
-0.05(-3.53%)
May 24, 2017
1.420
1.420
1.330
1.379
41,827
-0.02(-1.53%)
May 23, 2017
1.420
1.462
1.400
1.400
19,077
-0.03(-2.10%)
May 22, 2017
1.370
1.450
1.370
1.430
19,127
+0.05(+3.46%)
May 19, 2017
1.390
1.430
1.373
1.382
9,058
+0.02(+1.63%)
May 18, 2017
1.357
1.440
1.330
1.360
42,052
+0.02(+1.49%)
May 17, 2017
1.356
1.449
1.320
1.340
59,140
-0.07(-4.96%)
May 16, 2017
1.500
1.500
1.350
1.410
29,908
-0.05(-3.42%)
May 15, 2017
1.500
1.560
1.350
1.460
127,270
-0.20(-12.05%)
May 12, 2017
1.610
1.740
1.600
1.660
34,038
+0.02(+1.22%)
May 11, 2017
1.650
1.650
1.610
1.640
21,109
-0.03(-1.94%)
May 10, 2017
1.635
1.705
1.630
1.673
15,844
+0.04(+2.61%)
May 09, 2017
1.640
1.750
1.630
1.630
34,512
-0.01(-0.61%)
May 08, 2017
1.690
1.690
1.630
1.640
38,893
-0.03(-1.80%)
May 05, 2017
1.610
1.730
1.610
1.670
30,221
+0.07(+4.37%)
May 04, 2017
1.600
1.600
1.560
1.600
13,679
-0.01(-0.62%)
May 03, 2017
1.620
1.640
1.547
1.610
41,672
-0.03(-1.83%)
May 02, 2017
1.630
1.670
1.580
1.640
17,835
-0.02(-1.20%)
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.