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
Amyris Inc
(NQ:
AMRS
)
0.0500
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 18, 2023
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
2.800
2.845
2.630
2.700
1,171,144
-0.14(-4.93%)
Apr 29, 2020
2.930
2.980
2.800
2.840
1,282,883
-0.06(-2.07%)
Apr 28, 2020
2.890
2.930
2.770
2.900
714,924
+0.05(+1.75%)
Apr 27, 2020
2.700
2.920
2.650
2.850
1,473,340
+0.17(+6.34%)
Apr 24, 2020
2.490
2.720
2.490
2.680
1,078,000
+0.21(+8.50%)
Apr 23, 2020
2.650
2.750
2.460
2.470
1,481,183
-0.20(-7.49%)
Apr 22, 2020
2.380
2.690
2.360
2.670
1,199,180
+0.29(+12.18%)
Apr 21, 2020
2.290
2.390
2.230
2.380
781,028
+0.03(+1.28%)
Apr 20, 2020
2.270
2.390
2.210
2.350
720,111
+0.08(+3.52%)
Apr 17, 2020
2.350
2.370
2.200
2.270
988,100
+0.02(+0.89%)
Apr 16, 2020
2.400
2.430
2.180
2.250
1,099,347
-0.15(-6.25%)
Apr 15, 2020
2.330
2.400
2.220
2.400
1,003,377
+0.02(+0.63%)
Apr 14, 2020
2.410
2.520
2.280
2.385
1,203,675
+0.05(+2.36%)
Apr 13, 2020
2.470
2.540
2.290
2.330
1,203,950
-0.14(-5.67%)
Apr 09, 2020
2.510
2.645
2.370
2.470
1,125,200
+0.01(+0.41%)
Apr 08, 2020
2.510
2.610
2.430
2.460
985,598
-0.05(-1.99%)
Apr 07, 2020
2.640
2.750
2.330
2.510
2,812,119
-0.05(-1.76%)
Apr 06, 2020
2.300
2.620
2.260
2.555
1,492,403
+0.33(+14.57%)
Apr 03, 2020
2.310
2.400
2.150
2.230
1,866,300
-0.07(-3.04%)
Apr 02, 2020
2.190
2.320
2.140
2.300
1,370,194
+0.13(+5.99%)
Apr 01, 2020
2.390
2.500
2.150
2.170
1,502,113
-0.39(-15.23%)
Mar 31, 2020
2.500
2.600
2.380
2.560
1,305,761
+0.10(+4.07%)
Mar 30, 2020
2.340
2.500
2.170
2.460
1,366,446
+0.18(+7.89%)
Mar 27, 2020
2.110
2.430
2.030
2.280
2,070,000
+0.09(+4.11%)
Mar 26, 2020
2.070
2.640
1.930
2.190
5,945,720
+0.18(+8.96%)
Mar 25, 2020
2.080
2.230
1.970
2.010
2,012,282
-0.14(-6.51%)
Mar 24, 2020
2.000
2.230
1.990
2.150
1,955,847
+0.21(+10.82%)
Mar 23, 2020
2.240
2.250
1.880
1.940
1,811,247
-0.29(-13.00%)
Mar 20, 2020
2.410
2.440
2.070
2.230
1,747,100
-0.16(-6.69%)
Mar 19, 2020
2.000
2.400
2.000
2.390
1,752,484
+0.38(+18.91%)
Mar 18, 2020
2.000
2.120
1.710
2.010
2,483,520
-0.14(-6.51%)
Mar 17, 2020
1.660
2.150
1.540
2.150
3,075,747
+0.58(+36.94%)
Mar 16, 2020
1.700
1.720
1.400
1.570
3,532,002
-0.27(-14.67%)
Mar 13, 2020
2.330
2.438
1.750
1.840
6,214,200
-0.82(-30.83%)
Mar 12, 2020
2.680
2.720
2.500
2.660
2,712,317
-0.30(-10.14%)
Mar 11, 2020
3.110
3.140
2.750
2.960
2,711,525
-0.12(-3.90%)
Mar 10, 2020
3.170
3.280
2.980
3.080
2,197,148
+0.02(+0.65%)
Mar 09, 2020
3.360
3.360
3.050
3.060
2,511,979
-0.54(-15.00%)
Mar 06, 2020
3.710
3.830
3.390
3.600
3,618,800
+0.04(+1.12%)
Mar 05, 2020
3.580
3.690
3.460
3.560
2,374,848
-0.11(-3.00%)
Mar 04, 2020
3.380
3.680
3.250
3.670
3,644,892
+0.38(+11.55%)
Mar 03, 2020
3.500
3.550
3.175
3.290
2,548,656
-0.18(-5.19%)
Mar 02, 2020
3.170
3.500
2.890
3.470
3,288,069
+0.29(+8.95%)
Feb 28, 2020
2.900
3.200
2.740
3.185
4,822,900
+0.25(+8.33%)
Feb 27, 2020
3.050
3.150
2.860
2.940
2,140,552
-0.19(-6.07%)
Feb 26, 2020
3.180
3.190
3.050
3.130
1,325,040
-0.05(-1.57%)
Feb 25, 2020
3.340
3.378
3.100
3.180
2,167,886
-0.11(-3.34%)
Feb 24, 2020
3.190
3.600
3.080
3.290
3,406,074
-0.01(-0.30%)
Feb 21, 2020
3.150
3.300
3.030
3.300
2,313,900
+0.19(+6.11%)
Feb 20, 2020
3.310
3.350
3.050
3.110
2,832,871
-0.22(-6.61%)
Feb 19, 2020
3.420
3.530
3.200
3.330
3,237,928
-0.08(-2.35%)
Feb 18, 2020
3.860
3.930
3.390
3.410
1,976,938
-0.34(-9.07%)
Feb 14, 2020
3.810
4.080
3.730
3.750
2,276,500
-0.06(-1.57%)
Feb 13, 2020
3.830
3.890
3.630
3.810
1,770,951
-0.04(-1.04%)
Feb 12, 2020
3.670
3.860
3.510
3.850
2,668,485
+0.25(+6.94%)
Feb 11, 2020
3.400
3.610
3.275
3.600
2,503,649
+0.24(+7.14%)
Feb 10, 2020
3.300
3.470
3.200
3.360
2,177,515
+0.04(+1.20%)
Feb 07, 2020
3.120
3.365
3.090
3.320
1,933,800
+0.17(+5.40%)
Feb 06, 2020
3.380
3.380
3.070
3.150
2,432,738
-0.17(-5.12%)
Feb 05, 2020
2.990
3.490
2.950
3.320
4,577,634
+0.40(+13.70%)
Feb 04, 2020
2.910
2.980
2.735
2.920
2,452,296
+0.06(+2.10%)
Feb 03, 2020
2.590
3.055
2.590
2.860
3,471,233
+0.30(+11.72%)
Jan 31, 2020
2.600
2.670
2.450
2.560
1,468,000
-0.09(-3.40%)
Jan 30, 2020
2.570
2.660
2.420
2.650
1,775,935
+0.05(+1.92%)
Jan 29, 2020
2.690
2.760
2.580
2.600
1,172,937
-0.09(-3.35%)
Jan 28, 2020
2.640
2.800
2.635
2.690
1,138,130
+0.07(+2.67%)
Jan 27, 2020
2.800
2.825
2.610
2.620
1,293,302
-0.22(-7.75%)
Jan 24, 2020
2.910
2.980
2.830
2.840
1,130,600
-0.07(-2.41%)
Jan 23, 2020
2.870
2.970
2.800
2.910
1,055,931
+0.06(+2.11%)
Jan 22, 2020
3.020
3.100
2.830
2.850
1,338,939
-0.18(-5.94%)
Jan 21, 2020
3.020
3.060
2.900
3.030
1,452,597
+0.06(+2.02%)
Jan 17, 2020
3.130
3.130
2.910
2.970
2,523,800
-0.12(-3.88%)
Jan 16, 2020
3.030
3.100
2.955
3.090
1,651,457
+0.12(+4.04%)
Jan 15, 2020
2.900
2.990
2.800
2.970
2,054,704
+0.07(+2.41%)
Jan 14, 2020
2.900
2.940
2.760
2.900
2,165,777
+0.05(+1.75%)
Jan 13, 2020
3.090
3.090
2.810
2.850
3,044,341
-0.10(-3.39%)
Jan 10, 2020
2.990
2.990
2.780
2.950
2,660,300
+0.01(+0.34%)
Jan 09, 2020
3.080
3.109
2.940
2.940
1,676,352
-0.11(-3.61%)
Jan 08, 2020
3.120
3.160
3.020
3.050
1,233,475
-0.07(-2.24%)
Jan 07, 2020
3.170
3.210
3.090
3.120
1,029,514
-0.08(-2.50%)
Jan 06, 2020
3.180
3.220
3.030
3.200
1,169,510
+0.05(+1.59%)
Jan 03, 2020
3.080
3.175
3.052
3.150
892,000
+0.08(+2.61%)
Jan 02, 2020
3.160
3.160
3.020
3.070
1,424,598
-0.02(-0.65%)
Dec 31, 2019
3.160
3.215
3.020
3.090
2,638,900
-0.08(-2.52%)
Dec 30, 2019
3.250
3.300
3.140
3.170
890,209
-0.10(-3.06%)
Dec 27, 2019
3.440
3.500
3.260
3.270
1,356,000
+0.02(+0.62%)
Dec 26, 2019
3.190
3.270
3.150
3.250
590,271
+0.06(+1.88%)
Dec 24, 2019
3.280
3.280
3.170
3.190
416,300
-0.05(-1.54%)
Dec 23, 2019
3.320
3.380
3.120
3.240
1,114,651
-0.10(-2.99%)
Dec 20, 2019
3.260
3.400
3.060
3.340
4,232,700
+0.10(+3.09%)
Dec 19, 2019
3.370
3.400
3.240
3.240
887,251
-0.13(-3.86%)
Dec 18, 2019
3.420
3.480
3.300
3.370
781,520
-0.07(-2.03%)
Dec 17, 2019
3.400
3.600
3.240
3.440
1,291,056
+0.08(+2.38%)
Dec 16, 2019
3.290
3.400
3.240
3.360
920,293
+0.10(+3.07%)
Dec 13, 2019
3.520
3.590
3.212
3.260
1,415,900
-0.24(-6.72%)
Dec 12, 2019
3.610
3.650
3.270
3.495
2,743,901
+0.25(+7.87%)
Dec 11, 2019
3.360
3.420
3.210
3.240
1,067,088
-0.10(-2.99%)
Dec 10, 2019
3.100
3.390
3.090
3.340
1,172,132
+0.19(+6.03%)
Dec 09, 2019
3.210
3.300
3.010
3.150
1,246,051
-0.09(-2.78%)
Dec 06, 2019
3.480
3.500
3.210
3.240
1,617,900
-0.16(-4.71%)
Dec 05, 2019
3.710
3.770
3.340
3.400
1,864,151
-0.25(-6.85%)
Dec 04, 2019
3.960
4.040
3.630
3.650
1,365,492
-0.29(-7.36%)
Dec 03, 2019
3.810
3.970
3.700
3.940
1,060,032
+0.04(+1.03%)
Dec 02, 2019
4.000
4.060
3.865
3.900
614,061
-0.12(-2.99%)
Nov 29, 2019
4.000
4.065
3.910
4.020
487,100
+0.02(+0.50%)
Nov 27, 2019
4.000
4.040
3.840
4.000
807,200
+0.06(+1.52%)
Nov 26, 2019
3.940
4.040
3.780
3.940
1,371,130
+0.04(+1.03%)
Nov 25, 2019
3.750
3.990
3.700
3.900
1,156,677
+0.15(+4.00%)
Nov 22, 2019
3.740
3.870
3.660
3.750
1,028,400
+0.03(+0.81%)
Nov 21, 2019
3.790
3.790
3.620
3.720
717,353
-0.05(-1.33%)
Nov 20, 2019
3.680
3.850
3.680
3.770
723,062
+0.06(+1.62%)
Nov 19, 2019
3.720
3.910
3.675
3.710
586,998
-0.05(-1.33%)
Nov 18, 2019
3.900
3.950
3.740
3.760
419,855
-0.10(-2.59%)
Nov 15, 2019
3.890
3.920
3.500
3.860
787,600
-0.03(-0.77%)
Nov 14, 2019
3.670
3.930
3.620
3.890
1,013,429
+0.18(+4.85%)
Nov 13, 2019
4.020
4.030
3.660
3.710
1,211,116
-0.47(-11.24%)
Nov 12, 2019
4.420
4.430
4.180
4.180
763,399
-0.26(-5.86%)
Nov 11, 2019
4.520
4.520
4.310
4.440
783,091
-0.08(-1.77%)
Nov 08, 2019
4.500
4.520
4.060
4.520
2,224,500
+0.54(+13.57%)
Nov 07, 2019
3.990
4.160
3.850
3.980
575,492
+0.02(+0.51%)
Nov 06, 2019
4.120
4.180
3.930
3.960
394,882
-0.22(-5.26%)
Nov 05, 2019
4.050
4.340
4.050
4.180
546,879
+0.16(+3.98%)
Nov 04, 2019
3.660
4.030
3.633
4.020
534,766
+0.39(+10.74%)
Nov 01, 2019
3.330
3.640
3.292
3.630
403,800
+0.31(+9.50%)
Oct 31, 2019
3.430
3.450
3.280
3.315
483,568
-0.10(-3.07%)
Oct 30, 2019
3.700
3.730
3.410
3.420
692,569
-0.28(-7.57%)
Oct 29, 2019
3.690
3.780
3.610
3.700
275,993
+0.01(+0.27%)
Oct 28, 2019
3.680
3.770
3.670
3.690
386,109
+0.00(+0.00%)
Oct 25, 2019
3.700
3.805
3.652
3.690
451,400
-0.02(-0.54%)
Oct 24, 2019
3.660
3.770
3.540
3.710
542,023
-0.02(-0.54%)
Oct 23, 2019
3.660
3.780
3.660
3.730
331,992
+0.02(+0.54%)
Oct 22, 2019
3.790
3.835
3.660
3.710
753,745
-0.09(-2.37%)
Oct 21, 2019
3.580
3.860
3.580
3.800
696,620
+0.19(+5.26%)
Oct 18, 2019
3.770
3.836
3.580
3.610
549,500
-0.15(-3.99%)
Oct 17, 2019
3.480
3.790
3.420
3.760
655,495
+0.30(+8.67%)
Oct 16, 2019
3.440
3.550
3.350
3.460
404,594
+0.00(+0.00%)
Oct 15, 2019
3.510
3.630
3.450
3.460
533,445
-0.07(-1.98%)
Oct 14, 2019
3.580
3.640
3.430
3.530
554,599
-0.12(-3.29%)
Oct 11, 2019
3.440
3.670
3.250
3.650
1,482,900
+0.19(+5.49%)
Oct 10, 2019
3.770
3.820
3.386
3.460
884,475
-0.14(-3.89%)
Oct 09, 2019
3.990
4.010
3.580
3.600
1,599,298
-0.40(-10.00%)
Oct 08, 2019
4.280
4.280
3.990
4.000
775,158
-0.31(-7.19%)
Oct 07, 2019
4.350
4.450
4.240
4.310
792,788
-0.09(-2.05%)
Oct 04, 2019
4.280
4.455
4.210
4.400
618,800
+0.05(+1.15%)
Oct 03, 2019
4.390
4.390
3.790
4.350
2,055,330
-0.22(-4.81%)
Oct 02, 2019
4.680
4.690
4.440
4.570
783,177
-0.12(-2.56%)
Oct 01, 2019
4.690
5.260
4.590
4.690
1,982,080
-0.07(-1.47%)
Sep 30, 2019
4.710
4.780
4.470
4.760
730,587
+0.00(+0.00%)
Sep 27, 2019
4.740
4.990
4.620
4.760
854,600
+0.02(+0.42%)
Sep 26, 2019
4.770
4.860
4.650
4.740
441,687
-0.05(-1.04%)
Sep 25, 2019
4.490
4.860
4.470
4.790
670,771
+0.24(+5.27%)
Sep 24, 2019
4.510
4.570
4.360
4.550
1,122,989
+0.00(+0.00%)
Sep 23, 2019
4.400
4.570
4.300
4.550
1,302,439
+0.16(+3.64%)
Sep 20, 2019
4.360
4.420
4.180
4.390
1,154,500
+0.01(+0.23%)
Sep 19, 2019
4.500
4.500
4.320
4.380
1,031,187
-0.03(-0.68%)
Sep 18, 2019
4.510
4.520
4.250
4.410
764,315
-0.15(-3.29%)
Sep 17, 2019
4.790
4.790
4.280
4.560
685,166
-0.23(-4.80%)
Sep 16, 2019
4.850
4.860
4.560
4.790
473,302
-0.01(-0.21%)
Sep 13, 2019
4.730
4.860
4.630
4.800
588,000
+0.08(+1.69%)
Sep 12, 2019
4.820
4.960
4.600
4.720
690,342
-0.09(-1.87%)
Sep 11, 2019
4.590
4.970
4.500
4.810
1,469,961
+0.25(+5.48%)
Sep 10, 2019
4.260
4.600
4.120
4.560
1,515,052
+0.28(+6.54%)
Sep 09, 2019
4.150
4.310
4.010
4.280
834,114
+0.13(+3.13%)
Sep 06, 2019
4.150
4.200
4.000
4.150
631,700
+0.05(+1.22%)
Sep 05, 2019
4.000
4.200
3.950
4.100
1,154,900
+0.13(+3.27%)
Sep 04, 2019
3.820
4.000
3.550
3.970
953,447
+0.17(+4.47%)
Sep 03, 2019
3.850
3.870
3.660
3.800
409,046
+0.02(+0.53%)
Aug 30, 2019
3.780
3.950
3.650
3.780
650,000
+0.05(+1.34%)
Aug 29, 2019
3.690
3.756
3.550
3.730
555,365
+0.06(+1.63%)
Aug 28, 2019
3.810
3.870
3.510
3.670
636,408
-0.04(-1.08%)
Aug 27, 2019
3.910
3.940
3.650
3.710
740,901
-0.26(-6.55%)
Aug 26, 2019
4.100
4.109
3.790
3.970
627,540
-0.08(-1.98%)
Aug 23, 2019
4.010
4.130
3.960
4.050
748,800
-0.01(-0.25%)
Aug 22, 2019
4.320
4.390
3.990
4.060
885,484
-0.26(-6.02%)
Aug 21, 2019
4.250
4.500
4.250
4.320
728,108
+0.10(+2.37%)
Aug 20, 2019
4.400
4.400
4.140
4.220
914,962
-0.19(-4.31%)
Aug 19, 2019
3.850
4.450
3.760
4.410
1,533,712
+0.74(+20.16%)
Aug 16, 2019
3.470
3.680
3.459
3.670
573,900
+0.23(+6.69%)
Aug 15, 2019
3.590
3.615
3.370
3.440
688,721
-0.15(-4.18%)
Aug 14, 2019
3.790
3.840
3.540
3.590
887,238
-0.28(-7.24%)
Aug 13, 2019
3.940
4.060
3.800
3.870
842,739
-0.03(-0.77%)
Aug 12, 2019
3.500
4.200
3.500
3.900
1,860,082
+0.31(+8.64%)
Aug 09, 2019
3.690
3.700
3.300
3.590
1,303,600
-0.04(-1.10%)
Aug 08, 2019
2.910
3.700
2.890
3.630
3,356,664
+0.76(+26.48%)
Aug 07, 2019
2.800
2.896
2.750
2.870
523,359
+0.04(+1.41%)
Aug 06, 2019
2.880
2.970
2.750
2.830
592,148
+0.01(+0.35%)
Aug 05, 2019
2.750
2.870
2.670
2.820
696,916
-0.01(-0.35%)
Aug 02, 2019
2.930
2.990
2.758
2.830
1,010,900
-0.10(-3.41%)
Aug 01, 2019
3.100
3.160
2.850
2.930
834,053
-0.16(-5.18%)
Jul 31, 2019
2.970
3.190
2.930
3.090
1,547,159
+0.03(+0.98%)
Jul 30, 2019
2.810
3.060
2.810
3.060
675,693
+0.24(+8.51%)
Jul 29, 2019
2.840
2.880
2.620
2.820
1,193,163
+0.00(+0.00%)
Jul 26, 2019
2.950
3.080
2.770
2.820
2,726,200
-0.15(-5.05%)
Jul 25, 2019
3.070
3.070
2.920
2.970
323,835
-0.10(-3.26%)
Jul 24, 2019
2.970
3.090
2.960
3.070
271,090
+0.07(+2.33%)
Jul 23, 2019
3.100
3.110
2.920
3.000
465,390
-0.09(-2.91%)
Jul 22, 2019
3.040
3.100
2.850
3.090
584,899
+0.08(+2.66%)
Jul 19, 2019
2.920
3.100
2.920
3.010
405,700
+0.09(+3.08%)
Jul 18, 2019
2.920
3.010
2.830
2.920
331,362
-0.03(-1.02%)
Jul 17, 2019
3.080
3.090
2.910
2.950
542,504
-0.13(-4.22%)
Jul 16, 2019
3.110
3.190
3.040
3.080
333,751
-0.04(-1.28%)
Jul 15, 2019
3.120
3.215
3.020
3.120
465,897
-0.02(-0.64%)
Jul 12, 2019
3.130
3.164
2.970
3.140
425,600
+0.06(+1.95%)
Jul 11, 2019
3.050
3.150
2.970
3.080
773,902
-0.13(-4.05%)
Jul 10, 2019
3.330
3.450
3.210
3.210
424,728
-0.14(-4.18%)
Jul 09, 2019
3.330
3.374
3.230
3.350
407,112
+0.09(+2.76%)
Jul 08, 2019
3.420
3.440
3.260
3.260
490,911
-0.17(-4.96%)
Jul 05, 2019
3.440
3.550
3.400
3.430
305,500
-0.04(-1.15%)
Jul 03, 2019
3.520
3.540
3.410
3.470
182,000
-0.04(-1.14%)
Jul 02, 2019
3.620
3.630
3.420
3.510
454,202
-0.09(-2.50%)
Jul 01, 2019
3.610
3.760
3.590
3.600
393,357
+0.04(+1.12%)
Jun 28, 2019
3.460
3.590
3.310
3.560
1,113,300
+0.13(+3.79%)
Jun 27, 2019
3.340
3.460
3.290
3.430
578,081
+0.09(+2.69%)
Jun 26, 2019
3.210
3.470
3.176
3.340
745,297
+0.12(+3.73%)
Jun 25, 2019
3.530
3.560
3.190
3.220
1,387,492
-0.33(-9.30%)
Jun 24, 2019
3.670
3.830
3.530
3.550
555,588
-0.12(-3.27%)
Jun 21, 2019
3.960
4.020
3.580
3.670
1,341,700
-0.31(-7.79%)
Jun 20, 2019
4.150
4.190
3.980
3.980
381,406
-0.14(-3.40%)
Jun 19, 2019
4.120
4.190
4.050
4.120
427,830
-0.01(-0.24%)
Jun 18, 2019
4.000
4.180
3.970
4.130
390,145
+0.17(+4.29%)
Jun 17, 2019
3.950
4.080
3.800
3.960
570,321
+0.03(+0.76%)
Jun 14, 2019
4.090
4.190
3.905
3.930
546,700
-0.17(-4.15%)
Jun 13, 2019
3.950
4.150
3.900
4.100
411,554
+0.15(+3.80%)
Jun 12, 2019
4.100
4.100
3.920
3.950
456,915
-0.15(-3.66%)
Jun 11, 2019
4.120
4.370
4.025
4.100
953,772
+0.00(+0.00%)
Jun 10, 2019
3.690
4.330
3.684
4.100
1,127,316
+0.44(+12.02%)
Jun 07, 2019
3.640
3.745
3.600
3.660
323,200
+0.04(+1.10%)
Jun 06, 2019
3.700
3.740
3.490
3.620
490,068
-0.06(-1.63%)
Jun 05, 2019
3.720
3.970
3.640
3.680
482,876
-0.04(-1.08%)
Jun 04, 2019
3.590
3.730
3.520
3.720
457,476
+0.15(+4.20%)
Jun 03, 2019
3.360
3.690
3.360
3.570
501,417
+0.18(+5.31%)
May 31, 2019
3.510
3.538
3.350
3.390
767,100
-0.16(-4.51%)
May 30, 2019
3.730
3.940
3.520
3.550
751,087
-0.19(-5.08%)
May 29, 2019
3.660
3.880
3.496
3.740
676,032
-0.01(-0.27%)
May 28, 2019
4.030
4.060
3.600
3.750
1,362,686
-0.27(-6.72%)
May 24, 2019
4.220
4.270
3.980
4.020
908,200
-0.19(-4.51%)
May 23, 2019
4.200
4.230
4.000
4.210
840,171
-0.03(-0.71%)
May 22, 2019
4.100
4.240
3.970
4.240
723,589
+0.12(+2.91%)
May 21, 2019
4.090
4.140
3.960
4.120
630,048
+0.03(+0.73%)
May 20, 2019
4.300
4.400
3.920
4.090
1,333,850
-0.15(-3.54%)
May 17, 2019
4.270
4.395
4.200
4.240
648,400
-0.09(-2.08%)
May 16, 2019
4.420
4.590
4.100
4.330
1,778,969
-0.06(-1.37%)
May 15, 2019
4.220
4.410
4.100
4.390
917,259
+0.12(+2.81%)
May 14, 2019
4.260
4.380
4.150
4.270
941,009
+0.02(+0.47%)
May 13, 2019
4.420
4.500
4.080
4.250
961,936
-0.29(-6.39%)
May 10, 2019
4.480
4.760
4.440
4.540
1,017,200
-0.02(-0.44%)
May 09, 2019
4.720
4.750
4.480
4.560
1,174,424
-0.22(-4.60%)
May 08, 2019
4.850
4.950
4.770
4.780
890,233
-0.12(-2.45%)
May 07, 2019
4.800
4.940
4.700
4.900
960,211
+0.04(+0.82%)
May 06, 2019
4.900
5.110
4.800
4.860
1,693,787
-0.18(-3.57%)
May 03, 2019
4.490
5.060
4.400
5.040
2,164,800
+0.60(+13.51%)
May 02, 2019
4.310
4.440
4.220
4.440
1,081,950
+0.39(+9.63%)
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.