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 Pharma Holdings
(NY:
CPHI
)
0.2700
+0.0009 (+0.33%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 28, 2021
5.827
6.080
5.800
5.900
26,284
-0.05(-0.77%)
May 27, 2021
5.933
6.200
5.804
5.946
114,992
+0.20(+3.41%)
May 26, 2021
5.654
5.814
5.610
5.750
21,511
+0.10(+1.70%)
May 25, 2021
5.885
5.885
5.500
5.654
59,493
-0.09(-1.65%)
May 24, 2021
6.001
6.270
5.670
5.749
91,823
-0.25(-4.20%)
May 21, 2021
6.000
6.170
5.820
6.001
20,380
+0.05(+0.86%)
May 20, 2021
5.800
6.000
5.761
5.950
16,076
+0.19(+3.28%)
May 19, 2021
5.850
6.000
5.600
5.761
46,878
-0.40(-6.52%)
May 18, 2021
6.060
6.330
6.000
6.163
28,149
+0.10(+1.70%)
May 17, 2021
6.196
6.196
5.831
6.060
23,403
+0.23(+3.93%)
May 14, 2021
5.700
6.250
5.605
5.831
35,473
+0.00(+0.03%)
May 13, 2021
6.510
6.510
5.700
5.829
33,219
-0.34(-5.56%)
May 12, 2021
5.800
6.300
5.800
6.172
55,513
+0.35(+6.05%)
May 11, 2021
5.400
6.032
5.400
5.820
27,870
-0.28(-4.59%)
May 10, 2021
6.400
6.500
6.000
6.100
31,963
-0.31(-4.84%)
May 07, 2021
6.688
6.700
6.303
6.410
33,333
+0.11(+1.70%)
May 06, 2021
6.400
6.578
6.303
6.303
26,562
-0.25(-3.87%)
May 05, 2021
6.400
6.700
6.303
6.557
61,463
-0.14(-2.13%)
May 04, 2021
6.800
7.200
6.200
6.700
109,252
-0.10(-1.47%)
May 03, 2021
7.700
7.900
6.200
6.800
133,541
-0.90(-11.69%)
Apr 30, 2021
8.000
8.296
7.332
7.700
39,140
-0.60(-7.18%)
Apr 29, 2021
8.200
8.400
7.820
8.296
46,225
+0.09(+1.05%)
Apr 28, 2021
8.300
8.480
8.134
8.210
24,793
+0.01(+0.12%)
Apr 27, 2021
8.437
8.599
8.200
8.200
51,743
-0.20(-2.38%)
Apr 26, 2021
8.500
8.800
8.000
8.400
111,119
-0.09(-1.06%)
Apr 23, 2021
7.445
8.491
7.282
8.490
122,790
+0.99(+13.20%)
Apr 22, 2021
7.100
7.800
7.100
7.500
45,676
+0.30(+4.17%)
Apr 21, 2021
6.900
7.400
6.900
7.200
45,068
+0.30(+4.35%)
Apr 20, 2021
7.100
7.200
6.700
6.900
42,531
-0.10(-1.43%)
Apr 19, 2021
7.000
7.000
6.600
7.000
64,981
+0.40(+6.06%)
Apr 16, 2021
6.700
6.974
6.456
6.600
60,740
-0.25(-3.65%)
Apr 15, 2021
8.074
8.076
6.631
6.850
181,422
-1.25(-15.43%)
Apr 14, 2021
8.400
8.400
7.900
8.100
62,493
-0.40(-4.71%)
Apr 13, 2021
9.000
9.000
8.200
8.500
50,294
+0.27(+3.28%)
Apr 12, 2021
8.728
8.980
7.910
8.230
97,442
-0.61(-6.88%)
Apr 09, 2021
9.300
9.300
8.532
8.838
71,350
-0.47(-5.06%)
Apr 08, 2021
9.400
9.500
9.006
9.309
43,176
+0.09(+0.97%)
Apr 07, 2021
9.300
9.800
9.010
9.220
108,210
-0.38(-3.96%)
Apr 06, 2021
9.900
10.30
9.400
9.600
148,034
-0.30(-3.03%)
Apr 05, 2021
9.400
10.00
8.800
9.900
238,155
+0.52(+5.49%)
Apr 01, 2021
8.148
11.00
8.148
9.385
806,710
+0.98(+11.73%)
Mar 31, 2021
9.171
9.171
8.295
8.400
318,162
-1.04(-11.00%)
Mar 30, 2021
9.800
9.927
8.618
9.438
669,243
-1.96(-17.21%)
Mar 29, 2021
15.30
16.30
10.50
11.40
7,083,641
+3.08(+37.04%)
Mar 26, 2021
8.100
8.580
8.100
8.319
150,590
-0.08(-0.96%)
Mar 25, 2021
8.000
8.534
8.000
8.400
22,742
+0.10(+1.18%)
Mar 24, 2021
9.135
9.434
8.260
8.302
37,865
-1.03(-11.07%)
Mar 23, 2021
9.814
9.934
9.110
9.335
18,972
-0.47(-4.84%)
Mar 22, 2021
10.50
10.60
9.706
9.810
25,794
-0.59(-5.67%)
Mar 19, 2021
9.600
10.40
9.500
10.40
23,650
+0.71(+7.37%)
Mar 18, 2021
9.800
10.10
9.655
9.686
25,336
-0.41(-4.10%)
Mar 17, 2021
9.600
10.50
9.600
10.10
33,805
-0.10(-0.98%)
Mar 16, 2021
10.00
10.50
9.500
10.20
76,842
+0.30(+3.03%)
Mar 15, 2021
8.900
10.00
8.900
9.900
78,677
+0.87(+9.62%)
Mar 12, 2021
9.200
9.280
8.800
9.031
19,420
-0.17(-1.84%)
Mar 11, 2021
9.000
9.300
8.800
9.200
36,528
+0.20(+2.22%)
Mar 10, 2021
9.300
9.300
8.700
9.000
38,177
+0.10(+1.12%)
Mar 09, 2021
8.500
9.100
8.300
8.900
72,349
+0.60(+7.23%)
Mar 08, 2021
7.800
8.500
7.800
8.300
31,780
+0.51(+6.48%)
Mar 05, 2021
7.610
7.891
7.080
7.795
45,130
+0.09(+1.23%)
Mar 04, 2021
8.000
8.500
7.600
7.700
64,872
-1.10(-12.50%)
Mar 03, 2021
9.100
9.600
8.800
8.800
25,264
-0.45(-4.90%)
Mar 02, 2021
9.872
10.00
9.131
9.253
27,402
-0.65(-6.54%)
Mar 01, 2021
9.000
10.70
8.800
9.900
87,588
+1.03(+11.57%)
Feb 26, 2021
9.000
9.200
8.401
8.873
51,300
-0.33(-3.55%)
Feb 25, 2021
9.500
9.800
9.100
9.200
72,065
-0.80(-8.00%)
Feb 24, 2021
9.800
10.20
9.600
10.00
67,837
-0.10(-0.99%)
Feb 23, 2021
9.300
12.00
8.000
10.10
338,883
-0.10(-0.98%)
Feb 22, 2021
10.40
10.80
10.20
10.20
79,674
-0.90(-8.11%)
Feb 19, 2021
10.80
11.30
10.30
11.10
139,420
-0.30(-2.63%)
Feb 18, 2021
12.30
12.30
10.90
11.40
111,571
-1.40(-10.94%)
Feb 17, 2021
12.20
13.10
11.30
12.80
236,560
+0.50(+4.07%)
Feb 16, 2021
11.50
12.30
10.70
12.30
283,749
+0.90(+7.89%)
Feb 12, 2021
10.50
11.40
10.20
11.40
146,710
+0.70(+6.54%)
Feb 11, 2021
11.70
11.80
10.40
10.70
228,104
-1.20(-10.08%)
Feb 10, 2021
12.40
12.70
10.40
11.90
338,495
+1.00(+9.17%)
Feb 09, 2021
9.900
11.00
9.600
10.90
326,284
+1.60(+17.20%)
Feb 08, 2021
8.100
10.00
8.100
9.300
433,594
+1.11(+13.58%)
Feb 05, 2021
8.000
8.497
7.600
8.188
224,230
-0.31(-3.67%)
Feb 04, 2021
7.328
9.738
7.328
8.500
998,960
+1.20(+16.44%)
Feb 03, 2021
7.103
7.480
6.902
7.300
102,887
-0.05(-0.72%)
Feb 02, 2021
7.400
7.596
7.200
7.353
59,898
-0.05(-0.64%)
Feb 01, 2021
7.000
8.500
6.900
7.400
452,807
+0.29(+4.15%)
Jan 29, 2021
7.404
7.700
6.801
7.105
149,340
-0.19(-2.67%)
Jan 28, 2021
7.000
8.251
7.000
7.300
432,376
+0.39(+5.71%)
Jan 27, 2021
7.000
7.500
6.850
6.906
101,034
-0.61(-8.12%)
Jan 26, 2021
7.400
7.690
7.400
7.516
136,681
+0.22(+2.96%)
Jan 25, 2021
6.900
7.500
6.900
7.300
204,361
+0.46(+6.68%)
Jan 22, 2021
7.300
7.300
6.102
6.843
164,670
-0.53(-7.13%)
Jan 21, 2021
7.200
7.700
7.102
7.368
208,275
+0.27(+3.77%)
Jan 20, 2021
7.050
7.460
6.922
7.100
247,298
+0.14(+2.03%)
Jan 19, 2021
6.700
7.072
6.500
6.959
81,477
+0.20(+2.96%)
Jan 15, 2021
7.000
7.000
6.300
6.759
106,480
-0.19(-2.79%)
Jan 14, 2021
6.649
7.497
6.600
6.953
223,419
-0.20(-2.76%)
Jan 13, 2021
6.599
8.468
6.025
7.150
748,380
+0.65(+9.95%)
Jan 12, 2021
6.690
7.500
5.990
6.503
252,245
-0.10(-1.47%)
Jan 11, 2021
5.538
8.470
5.400
6.600
1,543,983
+1.29(+24.27%)
Jan 08, 2021
5.400
5.500
5.200
5.311
65,770
-0.14(-2.55%)
Jan 07, 2021
5.600
5.867
5.200
5.450
108,444
-0.22(-3.90%)
Jan 06, 2021
5.700
6.200
5.221
5.671
287,430
+0.10(+1.70%)
Jan 05, 2021
5.250
5.900
5.008
5.576
276,966
+0.68(+13.80%)
Jan 04, 2021
4.400
5.200
4.400
4.900
129,452
+0.44(+9.91%)
Dec 31, 2020
4.458
4.458
4.458
28,431
-0.14(-3.09%)
Dec 30, 2020
4.700
4.800
4.600
4.600
28,431
-0.05(-1.08%)
Dec 29, 2020
4.700
5.100
4.559
4.650
70,409
-0.35(-7.00%)
Dec 28, 2020
4.500
5.200
4.400
5.000
197,185
+0.53(+11.73%)
Dec 24, 2020
4.795
4.795
4.475
4.475
21,360
-0.23(-4.79%)
Dec 23, 2020
4.200
4.800
4.200
4.700
149,696
+0.50(+11.90%)
Dec 22, 2020
4.300
4.400
4.200
4.200
24,439
-0.05(-1.18%)
Dec 21, 2020
4.230
4.396
4.200
4.250
20,139
-0.07(-1.62%)
Dec 18, 2020
4.400
4.500
4.320
4.320
27,150
-0.07(-1.64%)
Dec 17, 2020
4.430
4.480
4.321
4.392
23,045
-0.06(-1.30%)
Dec 16, 2020
4.406
4.810
4.160
4.450
117,225
+0.05(+1.16%)
Dec 15, 2020
4.575
4.588
4.330
4.399
17,330
-0.10(-2.24%)
Dec 14, 2020
4.587
4.600
4.331
4.500
22,633
-0.00(-0.04%)
Dec 11, 2020
4.325
4.590
4.325
4.502
28,210
+0.18(+4.21%)
Dec 10, 2020
4.447
4.451
4.300
4.320
28,895
-0.08(-1.82%)
Dec 09, 2020
4.600
4.700
4.400
4.400
28,171
-0.12(-2.76%)
Dec 08, 2020
4.430
4.750
4.350
4.525
58,132
+0.06(+1.23%)
Dec 07, 2020
4.571
4.629
4.400
4.470
53,560
-0.16(-3.48%)
Dec 04, 2020
4.701
4.900
4.400
4.631
77,220
-0.15(-3.10%)
Dec 03, 2020
5.200
5.200
4.620
4.779
95,123
-0.22(-4.42%)
Dec 02, 2020
5.100
5.600
4.700
5.000
240,158
-0.34(-6.33%)
Dec 01, 2020
4.518
5.390
4.300
5.338
246,892
+1.04(+24.14%)
Nov 30, 2020
4.700
4.700
4.200
4.300
96,564
-0.42(-8.96%)
Nov 27, 2020
4.865
4.865
4.600
4.723
49,030
-0.14(-2.92%)
Nov 25, 2020
5.300
5.600
4.636
4.865
158,740
-0.58(-10.73%)
Nov 24, 2020
4.190
5.980
4.000
5.450
356,782
+1.16(+27.07%)
Nov 23, 2020
4.240
4.400
4.050
4.289
32,737
+0.09(+2.09%)
Nov 20, 2020
4.200
4.270
4.015
4.201
23,970
+0.00(+0.02%)
Nov 19, 2020
4.300
4.300
4.000
4.200
29,307
+0.04(+0.96%)
Nov 18, 2020
4.050
4.288
4.006
4.160
13,164
+0.05(+1.22%)
Nov 17, 2020
3.800
4.291
3.800
4.110
26,248
+0.11(+2.75%)
Nov 16, 2020
4.000
4.100
3.900
4.000
22,321
-0.04(-0.99%)
Nov 13, 2020
3.906
4.081
3.906
4.040
9,980
-0.04(-1.00%)
Nov 12, 2020
4.080
4.200
3.905
4.081
21,540
-0.02(-0.46%)
Nov 11, 2020
4.200
4.201
4.000
4.100
16,750
+0.03(+0.86%)
Nov 10, 2020
4.100
4.171
3.910
4.065
29,092
+0.16(+3.96%)
Nov 09, 2020
4.000
4.146
3.877
3.910
24,770
+0.04(+1.09%)
Nov 06, 2020
3.701
4.000
3.701
3.868
22,450
-0.03(-0.82%)
Nov 05, 2020
3.795
4.060
3.750
3.900
32,137
+0.00(+0.00%)
Nov 04, 2020
3.700
4.000
3.700
3.900
15,187
-0.08(-1.89%)
Nov 03, 2020
3.900
4.149
3.789
3.975
17,686
+0.08(+1.92%)
Nov 02, 2020
3.800
4.000
3.800
3.900
12,106
+0.02(+0.44%)
Oct 30, 2020
4.056
4.100
3.789
3.883
17,890
-0.22(-5.29%)
Oct 29, 2020
4.200
4.300
3.950
4.100
26,536
+0.00(+0.02%)
Oct 28, 2020
4.226
4.300
4.051
4.099
33,372
-0.20(-4.67%)
Oct 27, 2020
4.400
4.509
4.226
4.300
27,115
-0.13(-2.91%)
Oct 26, 2020
4.416
4.700
4.211
4.429
38,615
-0.17(-3.72%)
Oct 23, 2020
4.800
4.800
4.370
4.600
44,610
+0.10(+2.22%)
Oct 22, 2020
4.850
4.850
4.312
4.500
125,257
-0.50(-10.00%)
Oct 21, 2020
5.500
5.600
4.700
5.000
373,584
+0.35(+7.60%)
Oct 20, 2020
4.200
4.842
4.106
4.647
273,173
+0.55(+13.40%)
Oct 19, 2020
4.200
4.399
3.815
4.098
81,972
+0.10(+2.42%)
Oct 16, 2020
4.150
4.296
4.000
4.001
10,790
-0.20(-4.69%)
Oct 15, 2020
4.305
4.305
4.053
4.198
16,265
+0.00(+0.05%)
Oct 14, 2020
4.200
4.399
4.130
4.196
25,190
-0.00(-0.10%)
Oct 13, 2020
4.100
4.300
4.100
4.200
24,269
+0.11(+2.69%)
Oct 12, 2020
3.899
4.100
3.899
4.090
36,713
+0.23(+5.99%)
Oct 09, 2020
3.730
3.930
3.730
3.859
8,390
+0.06(+1.55%)
Oct 08, 2020
3.600
4.000
3.600
3.800
29,708
+0.06(+1.55%)
Oct 07, 2020
3.784
3.784
3.642
3.742
10,809
-0.03(-0.90%)
Oct 06, 2020
3.622
3.780
3.620
3.776
7,953
-0.01(-0.13%)
Oct 05, 2020
3.510
3.800
3.510
3.781
9,515
+0.04(+1.10%)
Oct 02, 2020
3.724
3.800
3.616
3.740
27,380
+0.12(+3.43%)
Oct 01, 2020
3.646
3.730
3.605
3.616
10,121
-0.03(-0.88%)
Sep 30, 2020
3.622
3.840
3.610
3.648
14,250
-0.03(-0.73%)
Sep 29, 2020
3.760
4.144
3.610
3.675
123,264
-0.08(-2.03%)
Sep 28, 2020
3.676
3.924
3.676
3.751
30,186
-0.04(-1.03%)
Sep 25, 2020
3.629
3.835
3.501
3.790
21,950
+0.13(+3.61%)
Sep 24, 2020
3.732
3.732
3.520
3.658
16,499
-0.04(-1.08%)
Sep 23, 2020
3.713
3.800
3.654
3.698
7,905
-0.00(-0.05%)
Sep 22, 2020
3.800
3.800
3.600
3.700
13,708
-0.04(-1.20%)
Sep 21, 2020
3.780
3.960
3.606
3.745
49,050
+0.08(+2.18%)
Sep 18, 2020
3.724
3.800
3.450
3.665
18,640
-0.08(-2.24%)
Sep 17, 2020
3.799
3.799
3.534
3.749
26,807
+0.04(+1.05%)
Sep 16, 2020
3.800
3.826
3.650
3.710
22,151
+0.08(+2.18%)
Sep 15, 2020
3.879
3.879
3.600
3.631
21,797
+0.06(+1.65%)
Sep 14, 2020
3.750
3.750
3.500
3.572
17,922
+0.10(+2.88%)
Sep 11, 2020
3.482
3.552
3.409
3.472
11,600
+0.03(+0.81%)
Sep 10, 2020
3.624
3.699
3.394
3.444
27,942
-0.17(-4.73%)
Sep 09, 2020
3.650
3.730
3.550
3.615
11,863
-0.01(-0.41%)
Sep 08, 2020
3.600
3.700
3.460
3.630
13,584
+0.03(+0.83%)
Sep 04, 2020
3.900
3.940
3.400
3.600
45,290
+0.00(+0.03%)
Sep 03, 2020
3.201
3.900
3.201
3.599
81,780
+0.31(+9.39%)
Sep 02, 2020
3.500
3.599
3.200
3.290
67,985
-0.33(-8.99%)
Sep 01, 2020
3.900
3.949
3.600
3.615
40,578
-0.29(-7.36%)
Aug 31, 2020
4.000
4.044
3.825
3.902
25,528
-0.11(-2.69%)
Aug 28, 2020
4.126
4.200
4.000
4.010
15,340
-0.04(-0.99%)
Aug 27, 2020
4.100
4.299
3.710
4.050
33,433
+0.03(+0.75%)
Aug 26, 2020
4.100
4.179
4.004
4.020
18,546
-0.08(-1.93%)
Aug 25, 2020
4.100
4.180
4.004
4.099
20,963
-0.10(-2.40%)
Aug 24, 2020
4.321
4.321
4.018
4.200
39,230
-0.05(-1.27%)
Aug 21, 2020
4.550
4.598
4.215
4.254
45,150
-0.25(-5.47%)
Aug 20, 2020
4.700
4.700
4.500
4.500
32,221
-0.17(-3.74%)
Aug 19, 2020
4.543
4.700
4.540
4.675
34,070
-0.02(-0.40%)
Aug 18, 2020
4.826
4.900
4.540
4.694
53,924
-0.15(-3.02%)
Aug 17, 2020
5.000
5.050
4.813
4.840
75,180
-0.18(-3.53%)
Aug 14, 2020
5.100
5.397
4.913
5.017
308,970
+0.02(+0.34%)
Aug 13, 2020
4.900
5.100
4.900
5.000
108,624
-0.08(-1.57%)
Aug 12, 2020
5.200
5.300
4.925
5.080
91,956
-0.32(-5.93%)
Aug 11, 2020
5.016
5.999
4.904
5.400
525,399
+0.36(+7.12%)
Aug 10, 2020
5.000
5.080
4.850
5.041
41,990
+0.07(+1.49%)
Aug 07, 2020
4.950
5.067
4.900
4.967
38,730
-0.18(-3.55%)
Aug 06, 2020
5.001
5.250
4.910
5.150
151,926
+0.15(+3.02%)
Aug 05, 2020
4.858
5.045
4.850
4.999
43,391
+0.13(+2.67%)
Aug 04, 2020
4.900
5.045
4.820
4.869
39,830
-0.15(-2.99%)
Aug 03, 2020
4.800
5.500
4.708
5.019
144,099
+0.22(+4.56%)
Jul 31, 2020
5.000
5.100
4.700
4.800
38,730
-0.25(-5.03%)
Jul 30, 2020
5.000
5.141
5.000
5.054
40,267
-0.09(-1.69%)
Jul 29, 2020
5.200
5.232
5.050
5.141
27,057
-0.08(-1.48%)
Jul 28, 2020
5.300
5.400
5.101
5.218
44,906
-0.26(-4.73%)
Jul 27, 2020
5.101
5.889
5.101
5.477
122,218
+0.18(+3.34%)
Jul 24, 2020
5.450
5.488
4.900
5.300
48,790
-0.24(-4.26%)
Jul 23, 2020
5.810
6.001
5.411
5.536
41,352
-0.26(-4.55%)
Jul 22, 2020
5.800
6.100
5.600
5.800
136,191
+0.12(+2.18%)
Jul 21, 2020
5.615
5.746
5.502
5.676
38,459
+0.07(+1.18%)
Jul 20, 2020
5.750
5.800
5.300
5.610
86,765
-0.23(-3.89%)
Jul 17, 2020
5.600
5.864
5.500
5.837
70,940
+0.24(+4.23%)
Jul 16, 2020
5.800
5.800
5.300
5.600
77,906
+0.12(+2.15%)
Jul 15, 2020
4.911
5.900
4.800
5.482
263,280
+0.58(+11.88%)
Jul 14, 2020
5.000
5.100
4.900
4.900
53,988
-0.18(-3.51%)
Jul 13, 2020
5.300
5.495
5.039
5.078
69,307
-0.27(-5.14%)
Jul 10, 2020
5.787
5.825
5.230
5.353
99,060
-0.45(-7.72%)
Jul 09, 2020
5.639
6.000
5.639
5.801
55,430
+0.11(+1.95%)
Jul 08, 2020
5.646
5.849
5.518
5.690
67,253
-0.14(-2.37%)
Jul 07, 2020
5.700
5.967
5.530
5.828
105,121
-0.01(-0.21%)
Jul 06, 2020
6.000
6.250
5.800
5.840
88,250
-0.19(-3.15%)
Jul 02, 2020
6.154
6.454
5.900
6.030
98,350
-0.17(-2.74%)
Jul 01, 2020
6.400
6.450
6.101
6.200
119,808
-0.46(-6.95%)
Jun 30, 2020
6.400
7.400
6.300
6.663
282,843
-0.19(-2.83%)
Jun 29, 2020
6.880
7.390
6.370
6.857
431,976
+0.33(+4.99%)
Jun 26, 2020
6.800
6.999
6.240
6.531
159,320
-0.57(-8.01%)
Jun 25, 2020
6.100
7.700
5.800
7.100
754,040
+0.87(+14.00%)
Jun 24, 2020
6.255
6.290
5.915
6.228
125,009
-0.06(-0.88%)
Jun 23, 2020
6.270
6.497
5.906
6.283
288,548
-0.02(-0.27%)
Jun 22, 2020
5.900
6.400
5.800
6.300
197,254
+0.30(+5.00%)
Jun 19, 2020
6.400
6.480
5.600
6.000
244,610
-0.50(-7.69%)
Jun 18, 2020
5.700
7.000
5.400
6.500
697,206
+0.82(+14.52%)
Jun 17, 2020
5.900
5.960
5.400
5.676
117,362
-0.12(-2.14%)
Jun 16, 2020
6.000
6.400
5.500
5.800
494,840
-0.70(-10.77%)
Jun 15, 2020
5.200
6.800
5.100
6.500
777,761
+1.40(+27.50%)
Jun 12, 2020
5.200
5.495
4.700
5.098
258,560
+0.10(+1.96%)
Jun 11, 2020
5.000
5.800
4.600
5.000
528,452
-0.24(-4.49%)
Jun 10, 2020
5.200
5.850
5.100
5.235
256,494
-0.17(-3.06%)
Jun 09, 2020
4.400
6.100
4.400
5.400
866,089
+0.89(+19.65%)
Jun 08, 2020
4.366
4.800
4.200
4.513
364,549
+0.22(+5.08%)
Jun 05, 2020
4.300
4.399
4.150
4.295
84,300
-0.08(-1.74%)
Jun 04, 2020
4.391
4.420
4.300
4.371
68,831
-0.03(-0.66%)
Jun 03, 2020
4.448
4.470
4.350
4.400
66,426
-0.07(-1.52%)
Jun 02, 2020
4.400
4.547
4.360
4.468
49,591
-0.00(-0.04%)
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.