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
Ardmore Shipping Corp
(NY:
ASC
)
22.85
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
May 29, 2020
5.360
5.433
5.168
5.333
368,193
-0.07(-1.35%)
May 28, 2020
5.716
5.780
5.360
5.406
354,875
-0.23(-4.05%)
May 27, 2020
5.935
5.972
5.250
5.634
808,849
-0.02(-0.32%)
May 26, 2020
4.876
5.689
4.734
5.652
2,537,993
+0.86(+17.90%)
May 22, 2020
4.566
4.808
4.392
4.794
295,036
+0.20(+4.37%)
May 21, 2020
4.611
4.726
4.566
4.593
269,185
-0.06(-1.37%)
May 20, 2020
4.319
4.812
4.319
4.657
426,836
+0.41(+9.68%)
May 19, 2020
4.356
4.433
4.237
4.246
200,223
-0.11(-2.52%)
May 18, 2020
4.556
4.602
4.328
4.356
310,825
-0.06(-1.45%)
May 15, 2020
4.310
4.506
4.255
4.419
237,102
+0.02(+0.41%)
May 14, 2020
4.593
4.602
4.264
4.401
344,973
-0.32(-6.77%)
May 13, 2020
4.611
4.757
4.378
4.721
540,399
+0.05(+1.17%)
May 12, 2020
4.894
4.894
4.657
4.666
209,476
-0.22(-4.49%)
May 11, 2020
5.196
5.196
4.648
4.885
814,076
-0.41(-7.76%)
May 08, 2020
5.451
5.451
5.141
5.296
612,196
-0.05(-1.02%)
May 07, 2020
5.214
5.351
4.976
5.351
629,932
+0.23(+4.46%)
May 06, 2020
5.524
5.597
4.976
5.123
1,042,641
-0.38(-6.97%)
May 05, 2020
5.680
5.798
5.031
5.506
1,526,757
-0.72(-11.58%)
May 04, 2020
5.816
6.273
5.579
6.227
559,700
+0.42(+7.23%)
May 01, 2020
5.862
6.040
5.634
5.807
538,163
-0.20(-3.34%)
Apr 30, 2020
6.045
6.236
5.670
6.008
1,022,157
-0.32(-5.05%)
Apr 29, 2020
6.638
6.757
6.045
6.328
1,037,096
-0.51(-7.48%)
Apr 28, 2020
7.122
7.232
6.428
6.839
844,808
+0.33(+5.05%)
Apr 27, 2020
6.209
6.574
6.036
6.510
1,000,478
+0.69(+11.93%)
Apr 24, 2020
5.579
5.908
5.488
5.816
700,904
+0.24(+4.26%)
Apr 23, 2020
5.835
5.880
5.250
5.579
764,862
-0.06(-1.13%)
Apr 22, 2020
5.798
5.798
5.428
5.643
689,128
+0.23(+4.22%)
Apr 21, 2020
5.305
5.707
5.296
5.415
1,038,906
+0.31(+6.08%)
Apr 20, 2020
5.022
5.186
4.812
5.104
1,324,200
+0.32(+6.68%)
Apr 17, 2020
4.748
4.858
4.639
4.785
234,364
+0.14(+2.95%)
Apr 16, 2020
4.401
4.657
4.292
4.648
357,776
+0.32(+7.38%)
Apr 15, 2020
4.419
4.639
4.310
4.328
196,366
-0.23(-5.01%)
Apr 14, 2020
4.648
4.730
4.383
4.556
191,602
+0.08(+1.84%)
Apr 13, 2020
4.748
4.949
4.429
4.474
196,917
-0.22(-4.67%)
Apr 09, 2020
4.365
4.712
4.155
4.693
233,817
+0.44(+10.30%)
Apr 08, 2020
4.365
4.511
4.191
4.255
286,202
+0.04(+0.87%)
Apr 07, 2020
4.547
4.556
4.072
4.219
490,440
-0.16(-3.75%)
Apr 06, 2020
4.209
4.465
4.109
4.383
293,176
+0.17(+4.12%)
Apr 03, 2020
4.282
4.282
4.018
4.209
377,174
-0.09(-2.12%)
Apr 02, 2020
4.766
4.931
4.126
4.301
659,663
-0.48(-10.11%)
Apr 01, 2020
4.584
4.885
4.328
4.785
511,082
-0.01(-0.19%)
Mar 31, 2020
4.903
5.164
4.620
4.794
457,940
-0.34(-6.58%)
Mar 30, 2020
4.967
5.214
4.903
5.132
562,173
+0.29(+6.04%)
Mar 27, 2020
4.465
4.903
4.228
4.839
544,515
+0.16(+3.31%)
Mar 26, 2020
4.164
4.721
4.146
4.684
213,549
+0.57(+13.75%)
Mar 25, 2020
4.200
4.315
3.999
4.118
260,499
+0.01(+0.22%)
Mar 24, 2020
4.009
4.136
3.899
4.109
275,697
+0.30(+7.91%)
Mar 23, 2020
3.817
3.981
3.424
3.808
267,769
+0.09(+2.46%)
Mar 20, 2020
4.136
4.253
3.657
3.716
518,231
-0.40(-9.76%)
Mar 19, 2020
3.616
4.282
3.461
4.118
427,655
+0.46(+12.47%)
Mar 18, 2020
4.109
4.492
3.406
3.662
712,889
-0.61(-14.32%)
Mar 17, 2020
3.835
4.310
3.835
4.273
575,363
+0.56(+14.99%)
Mar 16, 2020
4.237
4.237
3.539
3.716
381,325
-0.89(-19.25%)
Mar 13, 2020
4.182
4.602
4.173
4.602
488,661
+0.55(+13.51%)
Mar 12, 2020
4.127
4.529
3.799
4.054
627,856
-0.38(-8.64%)
Mar 11, 2020
4.566
4.931
4.173
4.438
624,809
-0.26(-5.45%)
Mar 10, 2020
4.566
4.712
4.100
4.693
725,174
+0.37(+8.44%)
Mar 09, 2020
4.374
4.721
4.200
4.328
464,760
-0.22(-4.82%)
Mar 06, 2020
4.447
4.657
4.392
4.547
362,498
+0.03(+0.61%)
Mar 05, 2020
4.766
4.766
4.447
4.520
316,434
-0.27(-5.71%)
Mar 04, 2020
4.794
4.949
4.693
4.794
198,467
+0.03(+0.57%)
Mar 03, 2020
5.004
5.004
4.657
4.766
358,783
-0.27(-5.43%)
Mar 02, 2020
5.022
5.077
4.702
5.040
368,140
+0.02(+0.36%)
Feb 28, 2020
4.931
5.159
4.849
5.022
350,452
-0.04(-0.72%)
Feb 27, 2020
4.629
5.200
4.483
5.059
438,549
+0.31(+6.54%)
Feb 26, 2020
4.757
4.940
4.629
4.748
320,631
+0.06(+1.36%)
Feb 25, 2020
4.940
4.949
4.575
4.684
604,953
-0.26(-5.35%)
Feb 24, 2020
4.976
5.077
4.821
4.949
386,512
-0.23(-4.41%)
Feb 21, 2020
5.369
5.378
5.068
5.177
466,758
-0.24(-4.38%)
Feb 20, 2020
5.515
5.524
5.342
5.415
408,899
-0.12(-2.15%)
Feb 19, 2020
5.579
5.669
5.434
5.533
350,709
-0.04(-0.65%)
Feb 18, 2020
6.059
6.059
5.524
5.570
642,654
-0.53(-8.62%)
Feb 14, 2020
5.488
6.131
5.479
6.095
1,508,225
+0.56(+10.15%)
Feb 13, 2020
5.751
5.751
5.461
5.533
297,347
-0.17(-3.02%)
Feb 12, 2020
5.751
6.022
5.515
5.705
408,095
+0.06(+1.12%)
Feb 11, 2020
5.017
5.660
4.981
5.642
668,797
+0.83(+17.33%)
Feb 10, 2020
4.854
4.909
4.718
4.809
552,514
-0.05(-0.93%)
Feb 07, 2020
5.108
5.162
4.854
4.854
482,645
-0.31(-5.96%)
Feb 06, 2020
5.461
5.461
5.103
5.162
274,119
-0.28(-5.16%)
Feb 05, 2020
5.479
5.524
5.366
5.443
505,920
+0.02(+0.33%)
Feb 04, 2020
5.615
5.687
5.398
5.425
202,878
-0.06(-1.16%)
Feb 03, 2020
5.615
5.760
5.452
5.488
376,211
-0.08(-1.46%)
Jan 31, 2020
5.769
5.841
5.552
5.570
595,163
-0.27(-4.65%)
Jan 30, 2020
6.213
6.233
5.660
5.841
455,391
-0.41(-6.52%)
Jan 29, 2020
6.140
6.294
6.077
6.249
366,584
+0.17(+2.83%)
Jan 28, 2020
6.113
6.294
6.077
6.077
378,867
+0.03(+0.45%)
Jan 27, 2020
6.131
6.131
5.914
6.050
487,217
-0.18(-2.91%)
Jan 24, 2020
6.376
6.376
6.077
6.231
367,367
-0.16(-2.55%)
Jan 23, 2020
6.493
6.493
6.231
6.394
432,825
+0.14(+2.17%)
Jan 22, 2020
6.493
6.584
6.249
6.258
434,173
-0.27(-4.16%)
Jan 21, 2020
6.566
6.596
6.484
6.530
275,508
-0.08(-1.23%)
Jan 17, 2020
6.729
6.874
6.602
6.611
300,562
-0.04(-0.54%)
Jan 16, 2020
6.629
6.702
6.548
6.647
336,954
+0.10(+1.52%)
Jan 15, 2020
6.747
6.783
6.466
6.548
360,477
-0.20(-2.95%)
Jan 14, 2020
7.064
7.145
6.675
6.747
248,278
-0.34(-4.85%)
Jan 13, 2020
7.236
7.290
6.955
7.091
189,639
-0.18(-2.49%)
Jan 10, 2020
7.435
7.517
7.209
7.272
257,499
-0.24(-3.14%)
Jan 09, 2020
7.336
7.553
7.299
7.508
468,041
+0.22(+2.98%)
Jan 08, 2020
7.779
7.825
7.209
7.290
365,678
-0.43(-5.63%)
Jan 07, 2020
7.870
7.997
7.698
7.725
316,550
-0.15(-1.95%)
Jan 06, 2020
8.060
8.078
7.843
7.879
228,003
-0.20(-2.47%)
Jan 03, 2020
8.133
8.314
8.042
8.078
225,477
-0.05(-0.56%)
Jan 02, 2020
8.277
8.332
8.042
8.124
289,148
-0.07(-0.88%)
Dec 31, 2019
8.024
8.300
7.988
8.196
185,395
+0.15(+1.91%)
Dec 30, 2019
8.069
8.178
8.006
8.042
112,003
+0.04(+0.45%)
Dec 27, 2019
8.259
8.259
7.920
8.006
175,898
-0.18(-2.21%)
Dec 26, 2019
8.133
8.522
8.133
8.187
106,035
+0.01(+0.11%)
Dec 24, 2019
8.133
8.259
8.056
8.178
108,432
+0.04(+0.44%)
Dec 23, 2019
7.924
8.191
7.852
8.142
243,933
+0.24(+3.10%)
Dec 20, 2019
7.852
8.033
7.798
7.897
272,295
+0.04(+0.46%)
Dec 19, 2019
7.607
7.865
7.589
7.861
284,896
+0.32(+4.20%)
Dec 18, 2019
7.517
7.571
7.281
7.544
392,245
+0.10(+1.34%)
Dec 17, 2019
7.490
7.517
7.318
7.444
293,069
+0.02(+0.24%)
Dec 16, 2019
7.653
7.678
7.424
7.426
248,239
-0.15(-2.03%)
Dec 13, 2019
7.752
7.798
7.562
7.580
206,043
-0.21(-2.67%)
Dec 12, 2019
7.698
7.870
7.662
7.788
225,045
+0.07(+0.94%)
Dec 11, 2019
7.752
7.770
7.589
7.716
176,401
-0.02(-0.23%)
Dec 10, 2019
7.499
7.770
7.490
7.734
195,261
+0.23(+3.02%)
Dec 09, 2019
7.471
7.644
7.471
7.508
159,275
-0.04(-0.48%)
Dec 06, 2019
7.363
7.571
7.363
7.544
187,272
+0.24(+3.35%)
Dec 05, 2019
7.381
7.426
7.281
7.299
223,591
-0.02(-0.25%)
Dec 04, 2019
7.308
7.372
7.245
7.318
205,929
+0.08(+1.13%)
Dec 03, 2019
7.127
7.272
7.064
7.236
289,038
+0.10(+1.40%)
Dec 02, 2019
7.236
7.245
7.028
7.136
374,864
-0.10(-1.38%)
Nov 29, 2019
7.381
7.399
7.191
7.236
126,982
-0.25(-3.39%)
Nov 27, 2019
7.535
7.562
7.399
7.490
141,447
+0.00(+0.00%)
Nov 26, 2019
7.526
7.680
7.481
7.490
134,010
-0.10(-1.31%)
Nov 25, 2019
7.471
7.707
7.453
7.589
206,518
+0.10(+1.33%)
Nov 22, 2019
7.580
7.662
7.462
7.490
210,129
-0.07(-0.96%)
Nov 21, 2019
7.580
7.662
7.372
7.562
260,451
-0.02(-0.24%)
Nov 20, 2019
7.471
7.725
7.336
7.580
368,823
+0.15(+2.07%)
Nov 19, 2019
7.354
7.435
7.209
7.426
243,075
+0.14(+1.99%)
Nov 18, 2019
7.426
7.499
7.200
7.281
169,530
-0.14(-1.83%)
Nov 15, 2019
7.245
7.471
7.245
7.417
214,435
+0.22(+3.02%)
Nov 14, 2019
7.173
7.308
7.164
7.200
234,375
-0.01(-0.13%)
Nov 13, 2019
7.155
7.336
7.155
7.209
226,496
-0.08(-1.12%)
Nov 12, 2019
6.865
7.426
6.865
7.290
433,927
+0.37(+5.37%)
Nov 11, 2019
6.729
6.955
6.665
6.919
218,155
+0.13(+1.87%)
Nov 08, 2019
6.792
6.828
6.647
6.792
377,525
-0.03(-0.40%)
Nov 07, 2019
7.191
7.191
6.775
6.819
280,171
-0.32(-4.44%)
Nov 06, 2019
7.435
7.517
7.127
7.136
347,787
-0.32(-4.25%)
Nov 05, 2019
7.788
7.870
7.290
7.453
551,618
-0.03(-0.36%)
Nov 04, 2019
7.535
7.625
7.399
7.481
334,288
+0.00(+0.00%)
Nov 01, 2019
7.318
7.499
7.218
7.481
403,032
+0.24(+3.38%)
Oct 31, 2019
7.435
7.435
7.037
7.236
470,993
-0.21(-2.80%)
Oct 30, 2019
7.580
7.644
7.417
7.444
295,333
-0.20(-2.61%)
Oct 29, 2019
7.770
7.852
7.580
7.644
248,132
-0.19(-2.43%)
Oct 28, 2019
7.707
7.915
7.707
7.834
179,211
+0.11(+1.41%)
Oct 25, 2019
7.924
7.942
7.707
7.725
300,231
-0.15(-1.95%)
Oct 24, 2019
8.051
8.187
7.802
7.879
388,896
-0.09(-1.14%)
Oct 23, 2019
7.725
8.051
7.662
7.970
278,888
+0.31(+4.02%)
Oct 22, 2019
7.707
7.861
7.598
7.662
382,388
-0.05(-0.59%)
Oct 21, 2019
8.105
8.105
7.666
7.707
434,253
-0.37(-4.60%)
Oct 18, 2019
8.060
8.196
7.942
8.078
303,654
+0.03(+0.34%)
Oct 17, 2019
8.468
8.540
7.997
8.051
613,910
-0.54(-6.32%)
Oct 16, 2019
8.151
8.866
8.114
8.594
677,849
+0.33(+3.94%)
Oct 15, 2019
8.332
8.377
7.888
8.268
795,070
-0.08(-0.98%)
Oct 14, 2019
7.897
8.413
7.843
8.350
418,347
+0.45(+5.73%)
Oct 11, 2019
7.770
8.105
7.725
7.897
588,096
+0.27(+3.56%)
Oct 10, 2019
7.426
7.644
7.426
7.625
433,114
+0.05(+0.60%)
Oct 09, 2019
7.562
7.807
7.399
7.580
421,972
-0.01(-0.12%)
Oct 08, 2019
7.354
7.707
7.299
7.589
452,625
+0.24(+3.20%)
Oct 07, 2019
6.973
7.499
6.946
7.354
511,795
+0.46(+6.70%)
Oct 04, 2019
6.421
6.901
6.421
6.892
264,566
+0.45(+7.03%)
Oct 03, 2019
6.176
6.466
6.176
6.439
265,111
+0.23(+3.64%)
Oct 02, 2019
6.086
6.213
5.986
6.213
146,515
+0.09(+1.48%)
Oct 01, 2019
6.140
6.385
6.113
6.122
188,631
+0.06(+1.05%)
Sep 30, 2019
6.249
6.340
6.022
6.059
235,686
-0.15(-2.48%)
Sep 27, 2019
6.231
6.358
6.208
6.213
111,192
-0.06(-1.01%)
Sep 26, 2019
6.059
6.339
6.044
6.276
329,051
+0.38(+6.45%)
Sep 25, 2019
5.841
5.977
5.733
5.896
283,638
+0.05(+0.77%)
Sep 24, 2019
6.086
6.104
5.823
5.850
205,767
-0.28(-4.58%)
Sep 23, 2019
6.022
6.256
6.022
6.131
170,399
+0.05(+0.74%)
Sep 20, 2019
6.086
6.195
6.013
6.086
271,853
-0.02(-0.30%)
Sep 19, 2019
6.249
6.450
6.095
6.104
306,725
-0.13(-2.03%)
Sep 18, 2019
6.158
6.330
6.131
6.231
204,293
+0.04(+0.58%)
Sep 17, 2019
6.430
6.448
6.122
6.195
377,425
-0.30(-4.60%)
Sep 16, 2019
6.973
7.019
6.448
6.493
420,336
-0.43(-6.27%)
Sep 13, 2019
6.702
6.955
6.666
6.928
395,855
+0.30(+4.51%)
Sep 12, 2019
6.421
6.702
6.358
6.629
241,289
+0.11(+1.67%)
Sep 11, 2019
6.231
6.539
6.158
6.521
224,967
+0.31(+4.96%)
Sep 10, 2019
5.986
6.358
5.984
6.213
258,892
+0.25(+4.26%)
Sep 09, 2019
5.887
6.050
5.832
5.959
289,187
+0.22(+3.79%)
Sep 06, 2019
5.724
5.869
5.724
5.742
144,318
+0.01(+0.16%)
Sep 05, 2019
5.669
5.896
5.651
5.733
245,725
+0.15(+2.76%)
Sep 04, 2019
5.660
5.678
5.552
5.579
161,337
+0.01(+0.16%)
Sep 03, 2019
5.542
5.665
5.461
5.570
266,571
-0.08(-1.44%)
Aug 30, 2019
5.597
5.733
5.524
5.651
556,295
+0.07(+1.30%)
Aug 29, 2019
5.434
5.606
5.434
5.579
194,621
+0.21(+3.88%)
Aug 28, 2019
5.379
5.506
5.334
5.370
205,802
-0.02(-0.34%)
Aug 27, 2019
5.379
5.416
5.307
5.389
219,535
+0.05(+1.02%)
Aug 26, 2019
5.398
5.416
5.316
5.334
170,936
-0.01(-0.17%)
Aug 23, 2019
5.533
5.615
5.284
5.343
192,351
-0.21(-3.75%)
Aug 22, 2019
5.669
5.705
5.506
5.552
331,826
-0.05(-0.97%)
Aug 21, 2019
5.660
5.760
5.570
5.606
265,852
+0.05(+0.81%)
Aug 20, 2019
5.461
5.624
5.461
5.561
221,736
+0.05(+0.99%)
Aug 19, 2019
5.407
5.561
5.389
5.506
124,625
+0.21(+3.93%)
Aug 16, 2019
5.189
5.379
5.189
5.298
167,065
+0.14(+2.63%)
Aug 15, 2019
5.316
5.344
5.017
5.162
350,290
-0.15(-2.90%)
Aug 14, 2019
5.370
5.416
5.280
5.316
173,167
-0.19(-3.45%)
Aug 13, 2019
5.425
5.687
5.407
5.506
280,013
+0.04(+0.66%)
Aug 12, 2019
5.524
5.542
5.379
5.470
247,931
+0.00(+0.00%)
Aug 09, 2019
5.742
5.742
5.425
5.470
387,794
-0.29(-5.03%)
Aug 08, 2019
5.823
5.859
5.696
5.760
270,736
-0.01(-0.16%)
Aug 07, 2019
5.869
5.923
5.724
5.769
265,513
-0.19(-3.19%)
Aug 06, 2019
6.004
6.095
5.883
5.959
235,260
+0.02(+0.30%)
Aug 05, 2019
6.113
6.122
5.841
5.941
248,109
-0.33(-5.20%)
Aug 02, 2019
6.222
6.303
5.995
6.267
266,884
+0.02(+0.29%)
Aug 01, 2019
6.611
6.693
6.204
6.249
344,096
-0.40(-5.99%)
Jul 31, 2019
6.602
6.819
6.412
6.647
314,654
+0.05(+0.69%)
Jul 30, 2019
6.602
6.756
6.466
6.602
285,372
-0.09(-1.35%)
Jul 29, 2019
6.955
7.010
6.611
6.693
219,217
-0.25(-3.65%)
Jul 26, 2019
6.838
6.991
6.738
6.946
209,797
+0.13(+1.86%)
Jul 25, 2019
7.001
7.005
6.711
6.819
228,170
-0.14(-2.08%)
Jul 24, 2019
6.865
6.964
6.865
6.964
245,916
+0.07(+1.05%)
Jul 23, 2019
7.055
7.109
6.883
6.892
145,385
-0.18(-2.56%)
Jul 22, 2019
7.118
7.136
7.010
7.073
172,537
-0.03(-0.38%)
Jul 19, 2019
7.055
7.191
7.050
7.100
270,197
+0.05(+0.64%)
Jul 18, 2019
7.272
7.285
7.046
7.055
273,931
-0.25(-3.47%)
Jul 17, 2019
7.490
7.494
7.277
7.308
158,921
-0.16(-2.18%)
Jul 16, 2019
7.481
7.580
7.440
7.471
323,055
-0.01(-0.12%)
Jul 15, 2019
7.825
7.834
7.381
7.481
271,842
-0.33(-4.18%)
Jul 12, 2019
7.770
7.888
7.743
7.807
128,639
-0.03(-0.35%)
Jul 11, 2019
7.798
7.852
7.743
7.834
170,310
+0.07(+0.93%)
Jul 10, 2019
7.843
7.888
7.657
7.761
174,576
-0.01(-0.12%)
Jul 09, 2019
7.725
7.770
7.648
7.770
316,985
+0.01(+0.12%)
Jul 08, 2019
7.779
7.942
7.734
7.761
248,374
-0.03(-0.35%)
Jul 05, 2019
7.535
7.852
7.535
7.788
215,318
+0.24(+3.12%)
Jul 03, 2019
7.634
7.634
7.499
7.553
114,836
-0.05(-0.60%)
Jul 02, 2019
7.644
7.644
7.345
7.598
366,535
-0.03(-0.36%)
Jul 01, 2019
7.426
7.662
7.372
7.625
461,981
+0.24(+3.31%)
Jun 28, 2019
6.566
7.435
6.566
7.381
1,194,412
+0.82(+12.41%)
Jun 27, 2019
6.430
6.638
6.430
6.566
231,359
+0.14(+2.26%)
Jun 26, 2019
6.122
6.539
6.122
6.421
240,814
+0.34(+5.51%)
Jun 25, 2019
5.724
6.167
5.651
6.086
348,783
+0.36(+6.33%)
Jun 24, 2019
5.823
5.887
5.669
5.724
351,608
-0.13(-2.17%)
Jun 21, 2019
5.832
5.932
5.769
5.850
341,749
-0.01(-0.15%)
Jun 20, 2019
5.968
6.022
5.841
5.859
320,915
+0.00(+0.00%)
Jun 19, 2019
5.923
5.950
5.814
5.859
139,457
-0.06(-1.07%)
Jun 18, 2019
5.878
6.013
5.859
5.923
286,751
+0.07(+1.24%)
Jun 17, 2019
5.733
5.878
5.724
5.850
274,472
+0.08(+1.41%)
Jun 14, 2019
5.787
5.869
5.716
5.769
152,821
-0.01(-0.16%)
Jun 13, 2019
5.624
5.814
5.624
5.778
299,114
+0.20(+3.57%)
Jun 12, 2019
6.004
6.004
5.497
5.579
220,000
-0.43(-7.09%)
Jun 11, 2019
6.086
6.149
5.968
6.004
140,144
-0.04(-0.60%)
Jun 10, 2019
6.222
6.240
6.022
6.041
125,787
-0.18(-2.91%)
Jun 07, 2019
6.113
6.321
6.099
6.222
135,926
+0.11(+1.78%)
Jun 06, 2019
6.113
6.204
6.032
6.113
120,764
+0.01(+0.15%)
Jun 05, 2019
6.276
6.276
6.068
6.104
83,805
-0.16(-2.60%)
Jun 04, 2019
6.339
6.439
6.240
6.267
164,880
-0.07(-1.14%)
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.