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
Glencore International Plc ADR
(OP:
GLNCY
)
12.08
+0.23 (+1.94%)
Streaming Delayed Price
Updated: 11:41 AM EDT, Jun 10, 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 31, 2019
6.340
6.400
6.305
6.340
771,000
-0.19(-2.91%)
May 30, 2019
6.510
6.560
6.490
6.530
663,033
+0.02(+0.31%)
May 29, 2019
6.460
6.510
6.430
6.510
416,948
-0.01(-0.15%)
May 28, 2019
6.600
6.600
6.520
6.520
109,270
-0.08(-1.21%)
May 24, 2019
6.580
6.630
6.550
6.600
300,500
+0.10(+1.54%)
May 23, 2019
6.520
6.540
6.460
6.500
162,000
-0.21(-3.13%)
May 22, 2019
6.760
6.770
6.690
6.710
177,148
-0.23(-3.31%)
May 21, 2019
6.940
6.960
6.880
6.940
224,099
+0.09(+1.31%)
May 20, 2019
6.900
6.930
6.850
6.850
175,639
-0.12(-1.72%)
May 17, 2019
6.945
7.000
6.940
6.970
583,100
-0.12(-1.69%)
May 16, 2019
7.100
7.130
7.090
7.090
150,711
-0.02(-0.23%)
May 15, 2019
6.970
7.130
6.950
7.106
224,012
-0.04(-0.62%)
May 14, 2019
7.160
7.180
7.110
7.150
190,961
+0.16(+2.29%)
May 13, 2019
7.100
7.120
6.970
6.990
240,830
-0.40(-5.48%)
May 10, 2019
7.300
7.395
7.250
7.395
124,200
+0.06(+0.89%)
May 09, 2019
7.230
7.370
7.218
7.330
181,226
-0.07(-0.95%)
May 08, 2019
7.300
7.410
7.290
7.400
329,555
-0.10(-1.33%)
May 07, 2019
7.520
7.530
7.450
7.500
271,492
-0.12(-1.57%)
May 06, 2019
7.610
7.690
7.495
7.620
377,026
-0.21(-2.68%)
May 03, 2019
7.765
7.830
7.750
7.830
103,000
+0.15(+1.98%)
May 02, 2019
7.680
7.690
7.620
7.678
102,054
-0.06(-0.80%)
May 01, 2019
7.870
7.885
7.720
7.740
54,655
-0.15(-1.90%)
Apr 30, 2019
7.795
7.926
7.780
7.890
266,914
-0.19(-2.35%)
Apr 29, 2019
8.065
8.080
8.020
8.080
205,332
+0.08(+1.06%)
Apr 26, 2019
8.020
8.030
7.960
7.995
266,900
-0.23(-2.74%)
Apr 25, 2019
8.290
8.310
8.200
8.220
1,073,079
-0.35(-4.14%)
Apr 24, 2019
8.610
8.640
8.520
8.575
199,030
-0.15(-1.66%)
Apr 23, 2019
8.650
8.730
8.620
8.720
99,029
-0.06(-0.68%)
Apr 22, 2019
8.786
8.790
8.700
8.780
91,904
+0.03(+0.34%)
Apr 18, 2019
8.775
8.810
8.740
8.750
132,200
-0.12(-1.35%)
Apr 17, 2019
8.890
8.910
8.800
8.870
115,525
+0.21(+2.42%)
Apr 16, 2019
8.640
8.700
8.620
8.660
229,267
+0.02(+0.23%)
Apr 15, 2019
8.630
8.640
8.590
8.640
900,501
-0.05(-0.58%)
Apr 12, 2019
8.660
8.690
8.588
8.690
484,800
+0.33(+4.01%)
Apr 11, 2019
8.400
8.407
8.325
8.355
107,328
-0.25(-2.96%)
Apr 10, 2019
8.600
8.640
8.580
8.610
175,618
+0.08(+0.94%)
Apr 09, 2019
8.550
8.610
8.490
8.530
86,855
-0.08(-0.93%)
Apr 08, 2019
8.600
8.620
8.574
8.610
75,958
+0.03(+0.35%)
Apr 05, 2019
8.610
8.630
8.550
8.580
84,900
+0.01(+0.06%)
Apr 04, 2019
8.600
8.600
8.520
8.575
49,476
-0.08(-0.92%)
Apr 03, 2019
8.710
8.730
8.630
8.655
252,031
+0.07(+0.87%)
Apr 02, 2019
8.530
8.580
8.474
8.580
128,622
+0.03(+0.35%)
Apr 01, 2019
8.570
8.582
8.510
8.550
184,905
+0.31(+3.70%)
Mar 29, 2019
8.290
8.300
8.208
8.245
51,200
+0.11(+1.35%)
Mar 28, 2019
8.150
8.152
8.070
8.135
105,070
-0.02(-0.25%)
Mar 27, 2019
8.170
8.200
8.070
8.155
158,838
+0.04(+0.55%)
Mar 26, 2019
8.210
8.230
8.078
8.110
59,427
-0.02(-0.18%)
Mar 25, 2019
8.090
8.165
8.070
8.125
62,273
-0.02(-0.18%)
Mar 22, 2019
8.230
8.235
8.130
8.140
78,000
-0.23(-2.75%)
Mar 21, 2019
8.390
8.400
8.250
8.370
173,333
-0.03(-0.36%)
Mar 20, 2019
8.350
8.480
8.250
8.400
91,632
+0.03(+0.36%)
Mar 19, 2019
8.310
8.480
8.310
8.370
308,060
+0.18(+2.20%)
Mar 18, 2019
8.190
8.220
8.150
8.190
187,190
+0.12(+1.49%)
Mar 15, 2019
8.070
8.120
8.050
8.070
65,700
+0.02(+0.19%)
Mar 14, 2019
8.020
8.115
8.020
8.055
65,137
-0.04(-0.49%)
Mar 13, 2019
8.060
8.100
8.060
8.095
154,705
+0.19(+2.34%)
Mar 12, 2019
7.920
7.950
7.870
7.910
106,778
+0.01(+0.13%)
Mar 11, 2019
7.790
7.910
7.784
7.900
149,556
+0.21(+2.73%)
Mar 08, 2019
7.630
7.720
7.610
7.690
238,000
-0.14(-1.79%)
Mar 07, 2019
7.960
7.980
7.830
7.830
99,008
-0.24(-2.97%)
Mar 06, 2019
8.110
8.110
8.050
8.070
208,961
+0.06(+0.81%)
Mar 05, 2019
7.990
8.020
7.962
8.005
215,934
+0.01(+0.06%)
Mar 04, 2019
7.990
8.018
7.930
8.000
119,014
+0.01(+0.13%)
Mar 01, 2019
8.040
8.100
7.960
7.990
203,800
-0.04(-0.56%)
Feb 28, 2019
8.080
8.080
8.000
8.035
104,127
-0.11(-1.29%)
Feb 27, 2019
8.190
8.200
8.090
8.140
325,278
+0.06(+0.74%)
Feb 26, 2019
7.980
8.130
7.970
8.080
491,593
+0.11(+1.38%)
Feb 25, 2019
8.010
8.050
7.900
7.970
1,398,455
-0.03(-0.38%)
Feb 22, 2019
8.030
8.050
7.990
8.000
1,395,300
+0.18(+2.30%)
Feb 21, 2019
7.870
7.870
7.770
7.820
141,848
-0.20(-2.49%)
Feb 20, 2019
7.890
8.100
7.890
8.020
617,128
+0.20(+2.62%)
Feb 19, 2019
7.680
7.870
7.670
7.815
273,891
+0.03(+0.32%)
Feb 15, 2019
7.726
7.810
7.710
7.790
287,800
+0.25(+3.32%)
Feb 14, 2019
7.540
7.600
7.520
7.540
169,180
-0.07(-0.92%)
Feb 13, 2019
7.630
7.680
7.600
7.610
122,141
+0.10(+1.26%)
Feb 12, 2019
7.440
7.530
7.420
7.515
1,696,424
+0.11(+1.55%)
Feb 11, 2019
7.400
7.420
7.370
7.400
133,786
-0.13(-1.79%)
Feb 08, 2019
7.590
7.610
7.525
7.535
173,500
-0.10(-1.37%)
Feb 07, 2019
7.780
7.780
7.600
7.640
204,331
-0.25(-3.17%)
Feb 06, 2019
7.830
7.890
7.820
7.890
156,990
+0.06(+0.83%)
Feb 05, 2019
7.870
7.880
7.778
7.825
294,331
-0.04(-0.51%)
Feb 04, 2019
7.800
7.880
7.770
7.865
168,588
-0.12(-1.44%)
Feb 01, 2019
7.910
7.986
7.860
7.980
215,400
-0.12(-1.48%)
Jan 31, 2019
8.050
8.122
8.050
8.100
114,392
+0.08(+1.06%)
Jan 30, 2019
7.935
8.048
7.890
8.015
218,619
+0.27(+3.42%)
Jan 29, 2019
7.820
7.850
7.740
7.750
188,172
+0.10(+1.31%)
Jan 28, 2019
7.628
7.670
7.570
7.650
201,966
-0.21(-2.61%)
Jan 25, 2019
7.750
7.870
7.750
7.855
315,700
+0.37(+4.94%)
Jan 24, 2019
7.430
7.510
7.420
7.485
236,619
+0.05(+0.67%)
Jan 23, 2019
7.490
7.525
7.400
7.435
75,493
+0.01(+0.13%)
Jan 22, 2019
7.470
7.475
7.400
7.425
137,276
-0.15(-1.92%)
Jan 18, 2019
7.750
7.766
7.570
7.570
266,800
+0.06(+0.73%)
Jan 17, 2019
7.395
7.560
7.395
7.515
508,218
+0.14(+1.90%)
Jan 16, 2019
7.395
7.450
7.350
7.375
124,374
-0.07(-0.87%)
Jan 15, 2019
7.499
7.510
7.390
7.440
1,184,345
-0.01(-0.20%)
Jan 14, 2019
7.400
7.520
7.400
7.455
275,602
-0.10(-1.32%)
Jan 11, 2019
7.440
7.600
7.432
7.555
138,200
+0.04(+0.53%)
Jan 10, 2019
7.320
7.520
7.320
7.515
469,892
+0.06(+0.87%)
Jan 09, 2019
7.505
7.570
7.430
7.450
692,845
+0.11(+1.43%)
Jan 08, 2019
7.365
7.385
7.300
7.345
374,062
+0.04(+0.48%)
Jan 07, 2019
7.260
7.350
7.250
7.310
352,526
+0.09(+1.32%)
Jan 04, 2019
7.050
7.250
7.030
7.215
143,900
+0.46(+6.89%)
Jan 03, 2019
6.960
6.970
6.720
6.750
196,139
-0.37(-5.13%)
Jan 02, 2019
6.940
7.116
6.940
7.115
138,543
-0.12(-1.73%)
Dec 31, 2018
7.390
7.390
7.220
7.240
391,100
-0.07(-0.96%)
Dec 28, 2018
7.370
7.370
7.260
7.310
376,700
+0.19(+2.67%)
Dec 27, 2018
7.085
7.130
6.990
7.120
470,910
-0.33(-4.43%)
Dec 26, 2018
7.050
7.450
7.050
7.450
276,066
+0.31(+4.34%)
Dec 24, 2018
7.130
7.300
7.070
7.140
214,900
+0.08(+1.13%)
Dec 21, 2018
7.240
7.254
7.040
7.060
133,500
-0.08(-1.12%)
Dec 20, 2018
7.220
7.290
7.070
7.140
743,627
-0.03(-0.42%)
Dec 19, 2018
7.360
7.440
7.160
7.170
315,883
-0.03(-0.42%)
Dec 18, 2018
7.270
7.340
7.180
7.200
344,522
-0.02(-0.28%)
Dec 17, 2018
7.330
7.390
7.210
7.220
287,519
+0.07(+0.98%)
Dec 14, 2018
7.190
7.231
7.150
7.150
259,700
-0.25(-3.44%)
Dec 13, 2018
7.460
7.470
7.360
7.405
297,796
+0.12(+1.58%)
Dec 12, 2018
7.230
7.366
7.220
7.290
215,784
+0.23(+3.26%)
Dec 11, 2018
7.130
7.155
7.010
7.060
438,209
+0.15(+2.17%)
Dec 10, 2018
6.911
6.950
6.800
6.910
293,268
-0.09(-1.36%)
Dec 07, 2018
7.160
7.250
6.980
7.005
403,100
-0.00(-0.07%)
Dec 06, 2018
6.900
7.010
6.800
7.010
523,043
-0.33(-4.50%)
Dec 04, 2018
7.530
7.560
7.340
7.340
546,700
-0.29(-3.74%)
Dec 03, 2018
7.720
7.750
7.590
7.625
225,429
+0.22(+3.04%)
Nov 30, 2018
7.360
7.425
7.350
7.400
150,800
-0.06(-0.80%)
Nov 29, 2018
7.523
7.530
7.410
7.460
190,517
-0.03(-0.40%)
Nov 28, 2018
7.350
7.530
7.240
7.490
350,568
+0.33(+4.54%)
Nov 27, 2018
7.180
7.180
7.110
7.165
382,802
-0.10(-1.44%)
Nov 26, 2018
7.214
7.310
7.210
7.270
185,571
+0.11(+1.56%)
Nov 23, 2018
7.190
7.220
7.110
7.158
129,100
-0.33(-4.37%)
Nov 21, 2018
7.485
7.485
7.485
0
+0.01(+0.13%)
Nov 20, 2018
7.540
7.610
7.423
7.475
186,974
-0.16(-2.10%)
Nov 19, 2018
7.720
7.730
7.620
7.635
168,641
+0.00(+0.00%)
Nov 16, 2018
7.635
7.698
7.580
7.635
173,600
-0.03(-0.33%)
Nov 15, 2018
7.540
7.690
7.520
7.660
161,862
+0.09(+1.19%)
Nov 14, 2018
7.600
7.620
7.480
7.570
190,671
+0.03(+0.33%)
Nov 13, 2018
7.697
7.700
7.500
7.545
164,238
-0.02(-0.26%)
Nov 12, 2018
7.720
7.720
7.550
7.565
155,368
-0.28(-3.63%)
Nov 09, 2018
7.900
7.900
7.780
7.850
148,700
-0.33(-4.03%)
Nov 08, 2018
8.280
8.360
8.180
8.180
185,337
-0.12(-1.39%)
Nov 07, 2018
8.328
8.328
8.228
8.295
105,735
+0.12(+1.47%)
Nov 06, 2018
8.210
8.259
8.072
8.175
382,138
-0.12(-1.51%)
Nov 05, 2018
8.390
8.400
8.270
8.300
447,420
+0.01(+0.06%)
Nov 02, 2018
8.570
8.620
8.220
8.295
197,600
-0.22(-2.64%)
Nov 01, 2018
8.320
8.540
8.270
8.520
200,408
+0.44(+5.45%)
Oct 31, 2018
7.990
8.170
7.960
8.080
187,620
+0.34(+4.39%)
Oct 30, 2018
7.786
7.840
7.670
7.740
132,504
-0.01(-0.13%)
Oct 29, 2018
7.905
7.970
7.680
7.750
817,056
+0.02(+0.26%)
Oct 26, 2018
7.620
7.790
7.570
7.730
205,100
+0.03(+0.39%)
Oct 25, 2018
7.690
7.750
7.630
7.700
222,335
+0.17(+2.26%)
Oct 24, 2018
7.790
7.830
7.520
7.530
139,128
-0.29(-3.71%)
Oct 23, 2018
7.740
7.840
7.610
7.820
277,426
-0.24(-2.98%)
Oct 22, 2018
8.060
8.080
7.972
8.060
198,295
+0.08(+0.94%)
Oct 19, 2018
8.030
8.090
7.950
7.985
248,500
+0.01(+0.13%)
Oct 18, 2018
8.095
8.140
7.954
7.975
102,255
-0.22(-2.74%)
Oct 17, 2018
8.310
8.310
8.160
8.200
151,371
-0.06(-0.67%)
Oct 16, 2018
8.270
8.290
8.228
8.255
82,675
-0.06(-0.78%)
Oct 15, 2018
8.280
8.360
8.250
8.320
137,867
+0.06(+0.73%)
Oct 12, 2018
8.390
8.390
8.150
8.260
273,200
+0.12(+1.54%)
Oct 11, 2018
8.110
8.255
8.080
8.135
250,885
+0.00(+0.00%)
Oct 10, 2018
8.340
8.340
8.120
8.135
244,714
-0.37(-4.34%)
Oct 09, 2018
8.440
8.540
8.370
8.504
165,840
+0.07(+0.82%)
Oct 08, 2018
8.370
8.450
8.350
8.435
90,526
-0.05(-0.59%)
Oct 05, 2018
8.510
8.510
8.420
8.485
62,400
-0.11(-1.22%)
Oct 04, 2018
8.750
8.750
8.540
8.590
232,627
-0.04(-0.52%)
Oct 03, 2018
8.650
8.665
8.590
8.635
540,561
-0.02(-0.17%)
Oct 02, 2018
8.650
8.710
8.630
8.650
342,722
-0.01(-0.12%)
Oct 01, 2018
8.570
8.680
8.570
8.660
192,798
+0.09(+0.99%)
Sep 28, 2018
8.588
8.655
8.560
8.575
110,100
-0.02(-0.23%)
Sep 27, 2018
8.650
8.678
8.580
8.595
208,208
-0.24(-2.72%)
Sep 26, 2018
8.850
8.912
8.830
8.835
305,636
-0.10(-1.17%)
Sep 25, 2018
8.925
8.970
8.900
8.940
998,469
+0.37(+4.32%)
Sep 24, 2018
8.710
8.710
8.560
8.570
282,273
-0.15(-1.72%)
Sep 21, 2018
8.700
8.760
8.660
8.720
893,200
+0.20(+2.29%)
Sep 20, 2018
8.520
8.540
8.460
8.525
1,560,856
+0.17(+1.97%)
Sep 19, 2018
8.300
8.390
8.280
8.360
2,026,722
+0.28(+3.47%)
Sep 18, 2018
8.070
8.108
8.030
8.080
1,546,237
+0.29(+3.66%)
Sep 17, 2018
7.790
7.830
7.770
7.795
187,421
+0.03(+0.32%)
Sep 14, 2018
7.865
7.870
7.750
7.770
360,700
-0.04(-0.51%)
Sep 13, 2018
7.810
7.840
7.739
7.810
173,690
+0.17(+2.29%)
Sep 12, 2018
7.600
7.700
7.560
7.635
141,180
+0.17(+2.28%)
Sep 11, 2018
7.400
7.470
7.350
7.465
359,318
-0.07(-0.86%)
Sep 10, 2018
7.510
7.532
7.470
7.530
325,546
-0.06(-0.79%)
Sep 07, 2018
7.645
7.690
7.562
7.590
151,500
-0.23(-2.88%)
Sep 06, 2018
7.920
8.000
7.770
7.815
172,941
-0.19(-2.43%)
Sep 05, 2018
8.080
8.090
7.940
8.010
549,122
+0.03(+0.38%)
Sep 04, 2018
7.920
7.980
7.860
7.980
131,221
-0.12(-1.48%)
Aug 31, 2018
8.100
8.100
8.100
0
-0.24(-2.88%)
Aug 30, 2018
8.340
8.360
8.280
8.340
118,906
-0.06(-0.71%)
Aug 29, 2018
8.344
8.450
8.310
8.400
75,894
+0.06(+0.72%)
Aug 28, 2018
8.470
8.488
8.340
8.340
319,297
+0.03(+0.36%)
Aug 27, 2018
8.250
8.350
8.250
8.310
112,421
+0.16(+1.96%)
Aug 24, 2018
8.140
8.240
8.100
8.150
299,000
+0.27(+3.43%)
Aug 23, 2018
7.870
7.940
7.850
7.880
126,036
-0.03(-0.33%)
Aug 22, 2018
7.960
7.975
7.890
7.906
105,507
+0.03(+0.33%)
Aug 21, 2018
7.820
7.900
7.780
7.880
280,501
+0.05(+0.70%)
Aug 20, 2018
7.880
7.890
7.754
7.825
119,808
+0.04(+0.51%)
Aug 17, 2018
7.640
7.814
7.570
7.785
215,400
+0.12(+1.63%)
Aug 16, 2018
7.670
7.780
7.650
7.660
336,864
+0.11(+1.46%)
Aug 15, 2018
7.650
7.650
7.500
7.550
311,106
-0.48(-5.98%)
Aug 14, 2018
7.985
8.040
7.950
8.030
307,819
-0.03(-0.31%)
Aug 13, 2018
8.120
8.190
8.030
8.055
311,634
-0.11(-1.35%)
Aug 10, 2018
8.110
8.190
8.100
8.165
267,900
-0.27(-3.14%)
Aug 09, 2018
8.430
8.530
8.420
8.430
170,221
+0.08(+0.96%)
Aug 08, 2018
8.320
8.390
8.280
8.350
192,191
-0.03(-0.36%)
Aug 07, 2018
8.400
8.420
8.350
8.380
343,674
+0.32(+3.91%)
Aug 06, 2018
8.060
8.090
8.010
8.065
219,118
-0.16(-1.89%)
Aug 03, 2018
8.170
8.270
8.160
8.220
213,500
+0.11(+1.36%)
Aug 02, 2018
8.120
8.160
8.060
8.110
281,509
-0.26(-3.11%)
Aug 01, 2018
8.480
8.480
8.360
8.370
181,948
-0.32(-3.68%)
Jul 31, 2018
8.750
8.800
8.670
8.690
295,063
+0.23(+2.72%)
Jul 30, 2018
8.440
8.510
8.440
8.460
154,229
+0.02(+0.18%)
Jul 27, 2018
8.480
8.566
8.410
8.445
168,400
+0.05(+0.66%)
Jul 26, 2018
8.460
8.478
8.390
8.390
151,452
-0.19(-2.21%)
Jul 25, 2018
8.450
8.590
8.420
8.580
148,340
+0.11(+1.30%)
Jul 24, 2018
8.530
8.650
8.470
8.470
501,480
+0.40(+4.89%)
Jul 23, 2018
8.090
8.115
8.055
8.075
214,982
-0.03(-0.37%)
Jul 20, 2018
8.140
8.060
8.105
294,526
-0.06(-0.73%)
Jul 19, 2018
8.160
8.220
8.140
8.165
209,472
-0.15(-1.80%)
Jul 18, 2018
8.180
8.320
8.145
8.315
760,134
+0.14(+1.77%)
Jul 17, 2018
8.120
8.230
8.110
8.170
331,908
+0.05(+0.68%)
Jul 16, 2018
8.155
8.160
8.090
8.115
191,301
-0.10(-1.22%)
Jul 13, 2018
8.220
8.260
8.170
8.215
890,925
-0.04(-0.42%)
Jul 12, 2018
8.310
8.234
8.250
729,607
+0.15(+1.85%)
Jul 11, 2018
8.290
8.320
8.060
8.100
1,855,994
-0.53(-6.14%)
Jul 10, 2018
8.660
8.750
8.580
8.630
1,506,758
-0.17(-1.99%)
Jul 09, 2018
8.750
8.850
8.717
8.805
2,494,136
+0.15(+1.79%)
Jul 06, 2018
8.615
8.700
8.580
8.650
3,905,778
+0.10(+1.11%)
Jul 05, 2018
8.645
8.680
8.520
8.555
2,805,144
+0.25(+3.01%)
Jul 03, 2018
8.305
8.305
8.305
0
-0.87(-9.43%)
Jul 02, 2018
9.150
9.210
9.100
9.170
991,981
-0.33(-3.47%)
Jun 29, 2018
9.500
9.584
9.480
9.500
318,583
+0.13(+1.39%)
Jun 28, 2018
9.335
9.391
9.270
9.370
498,190
-0.21(-2.19%)
Jun 27, 2018
9.725
9.800
9.550
9.580
196,332
-0.14(-1.49%)
Jun 26, 2018
9.660
9.760
9.560
9.725
388,578
-0.12(-1.17%)
Jun 25, 2018
9.940
9.950
9.670
9.840
699,983
-0.35(-3.43%)
Jun 22, 2018
10.17
10.25
10.13
10.19
744,840
+0.38(+3.87%)
Jun 21, 2018
9.835
9.875
9.780
9.810
136,254
-0.05(-0.56%)
Jun 20, 2018
9.990
9.990
9.780
9.865
188,651
+0.08(+0.77%)
Jun 19, 2018
9.725
9.800
9.650
9.790
223,614
-0.28(-2.78%)
Jun 18, 2018
9.910
10.09
9.890
10.07
331,111
-0.06(-0.64%)
Jun 15, 2018
10.54
10.06
10.13
274,039
-0.40(-3.84%)
Jun 14, 2018
10.50
10.59
10.48
10.54
157,512
-0.04(-0.38%)
Jun 13, 2018
10.53
10.63
10.50
10.58
275,600
+0.34(+3.27%)
Jun 12, 2018
10.18
10.27
10.12
10.24
342,286
-0.11(-1.01%)
Jun 11, 2018
10.32
10.42
10.32
10.35
184,689
+0.09(+0.88%)
Jun 08, 2018
10.31
10.33
10.21
10.26
122,689
-0.21(-2.01%)
Jun 07, 2018
10.75
10.75
10.43
10.47
142,286
-0.24(-2.24%)
Jun 06, 2018
10.73
10.52
10.71
237,370
+0.28(+2.68%)
Jun 05, 2018
10.29
10.46
10.28
10.43
87,649
+0.29(+2.81%)
Jun 04, 2018
10.26
10.28
10.12
10.14
63,727
+0.03(+0.25%)
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.