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
Rakuten Group Inc ADR
(OP:
RKUNY
)
5.274
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, Jun 5, 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
10.15
10.35
10.15
10.33
93,000
+0.24(+2.38%)
May 30, 2019
10.27
10.27
10.03
10.09
43,715
-0.28(-2.70%)
May 29, 2019
10.37
10.39
10.32
10.37
52,654
+0.01(+0.14%)
May 28, 2019
10.50
10.50
10.32
10.36
59,206
+0.02(+0.19%)
May 24, 2019
10.19
10.35
10.19
10.34
23,100
+0.59(+6.00%)
May 23, 2019
9.800
9.960
9.700
9.750
65,101
-0.27(-2.69%)
May 22, 2019
10.08
10.08
10.00
10.02
102,424
+0.00(+0.05%)
May 21, 2019
9.950
10.08
9.810
10.02
15,582
+0.09(+0.91%)
May 20, 2019
9.895
9.980
9.815
9.925
19,946
+0.03(+0.25%)
May 17, 2019
10.01
10.01
9.890
9.900
48,200
-0.32(-3.13%)
May 16, 2019
10.01
10.29
10.01
10.22
45,641
+0.03(+0.29%)
May 15, 2019
9.880
10.22
9.880
10.19
49,548
+0.07(+0.69%)
May 14, 2019
10.05
10.12
9.970
10.12
73,468
+0.15(+1.50%)
May 13, 2019
10.16
10.16
9.900
9.970
136,770
-0.70(-6.56%)
May 10, 2019
10.50
10.89
10.36
10.67
127,700
+0.40(+3.89%)
May 09, 2019
10.43
10.43
10.12
10.27
124,730
-0.53(-4.91%)
May 08, 2019
10.66
10.88
10.66
10.80
86,521
+0.03(+0.23%)
May 07, 2019
10.97
10.97
10.75
10.78
115,233
-0.47(-4.22%)
May 06, 2019
11.16
11.26
11.05
11.25
77,083
-0.11(-0.97%)
May 03, 2019
11.25
11.36
11.21
11.36
51,600
+0.15(+1.38%)
May 02, 2019
11.18
11.25
11.12
11.21
38,438
+0.01(+0.04%)
May 01, 2019
11.31
11.31
11.20
11.20
108,725
-0.02(-0.18%)
Apr 30, 2019
11.16
11.31
11.16
11.22
44,571
+0.09(+0.81%)
Apr 29, 2019
11.00
11.18
11.00
11.13
52,897
+0.06(+0.50%)
Apr 26, 2019
10.91
11.23
10.91
11.07
86,800
+0.22(+2.07%)
Apr 25, 2019
10.64
10.96
10.64
10.85
58,998
+0.01(+0.09%)
Apr 24, 2019
10.96
10.96
10.66
10.84
63,413
+0.26(+2.46%)
Apr 23, 2019
10.60
10.60
10.47
10.58
89,231
-0.31(-2.89%)
Apr 22, 2019
11.06
11.06
10.84
10.89
86,600
+0.18(+1.73%)
Apr 18, 2019
10.64
10.79
10.33
10.71
84,000
+0.36(+3.48%)
Apr 17, 2019
10.39
10.45
10.35
10.35
98,361
+0.79(+8.26%)
Apr 16, 2019
9.500
9.640
9.500
9.560
63,744
-0.03(-0.31%)
Apr 15, 2019
9.690
9.690
9.530
9.590
165,690
-0.22(-2.24%)
Apr 12, 2019
9.680
9.850
9.680
9.810
55,900
+0.11(+1.08%)
Apr 11, 2019
9.760
9.760
9.610
9.705
83,638
-0.12(-1.27%)
Apr 10, 2019
10.05
10.08
9.810
9.830
187,775
-0.12(-1.21%)
Apr 09, 2019
10.02
10.02
9.900
9.950
89,656
+0.17(+1.74%)
Apr 08, 2019
9.980
9.980
9.770
9.780
160,915
+0.16(+1.66%)
Apr 05, 2019
9.590
9.640
9.451
9.620
99,700
+0.61(+6.83%)
Apr 04, 2019
8.900
9.030
8.855
9.005
85,938
+0.22(+2.45%)
Apr 03, 2019
8.840
8.840
8.670
8.790
61,335
+0.04(+0.51%)
Apr 02, 2019
8.720
8.790
8.520
8.745
232,487
-0.25(-2.73%)
Apr 01, 2019
9.190
9.190
8.990
8.990
408,109
-0.51(-5.37%)
Mar 29, 2019
9.640
9.870
9.500
9.500
259,700
-0.13(-1.35%)
Mar 28, 2019
9.410
9.700
9.410
9.630
158,893
+0.20(+2.07%)
Mar 27, 2019
9.550
9.590
9.385
9.435
115,224
-0.17(-1.77%)
Mar 26, 2019
9.500
9.740
9.500
9.605
101,209
+0.03(+0.26%)
Mar 25, 2019
9.630
9.630
9.450
9.580
108,650
+0.24(+2.57%)
Mar 22, 2019
9.360
9.470
9.330
9.340
256,800
+0.03(+0.28%)
Mar 21, 2019
9.240
9.314
9.135
9.314
204,851
+0.15(+1.63%)
Mar 20, 2019
9.280
9.280
8.850
9.165
82,538
+0.32(+3.62%)
Mar 19, 2019
8.960
8.960
8.800
8.845
97,239
-0.15(-1.67%)
Mar 18, 2019
8.720
9.050
8.720
8.995
113,501
+0.28(+3.27%)
Mar 15, 2019
8.900
8.900
8.690
8.710
96,900
-0.05(-0.57%)
Mar 14, 2019
8.690
8.850
8.595
8.760
140,645
+0.17(+1.98%)
Mar 13, 2019
8.607
8.610
8.540
8.590
94,513
+0.24(+2.94%)
Mar 12, 2019
8.530
8.530
8.320
8.345
30,572
-0.15(-1.82%)
Mar 11, 2019
8.540
8.540
8.470
8.500
28,223
+0.01(+0.12%)
Mar 08, 2019
8.490
8.500
8.400
8.490
44,500
-0.00(-0.06%)
Mar 07, 2019
8.550
8.684
8.490
8.495
42,432
-0.02(-0.18%)
Mar 06, 2019
8.475
8.550
8.475
8.510
43,991
+0.16(+1.92%)
Mar 05, 2019
8.440
8.440
8.300
8.350
58,036
-0.11(-1.24%)
Mar 04, 2019
8.280
8.550
8.280
8.455
67,607
+0.44(+5.49%)
Mar 01, 2019
7.987
8.020
7.975
8.015
11,200
+0.07(+0.88%)
Feb 28, 2019
8.000
8.060
7.920
7.945
23,395
-0.01(-0.19%)
Feb 27, 2019
8.060
8.060
7.810
7.960
126,378
+0.20(+2.58%)
Feb 26, 2019
7.690
7.780
7.640
7.760
70,110
+0.14(+1.90%)
Feb 25, 2019
7.710
7.710
7.600
7.615
36,160
-0.03(-0.39%)
Feb 22, 2019
7.780
7.780
7.630
7.645
27,000
+0.03(+0.46%)
Feb 21, 2019
7.730
7.730
7.540
7.610
32,839
+0.33(+4.53%)
Feb 20, 2019
7.300
7.370
7.275
7.280
40,276
+0.00(+0.07%)
Feb 19, 2019
7.350
7.350
7.220
7.275
32,073
-0.05(-0.75%)
Feb 15, 2019
7.262
7.370
7.260
7.330
3,000
+0.04(+0.55%)
Feb 14, 2019
7.295
7.300
7.250
7.290
9,114
-0.07(-0.95%)
Feb 13, 2019
7.530
7.530
7.320
7.360
16,755
-0.15(-2.06%)
Feb 12, 2019
7.440
7.550
7.370
7.515
82,358
+0.25(+3.51%)
Feb 11, 2019
7.260
7.300
7.260
7.260
9,732
-0.04(-0.62%)
Feb 08, 2019
7.280
7.360
7.170
7.305
7,200
-0.06(-0.75%)
Feb 07, 2019
7.430
7.450
7.280
7.360
15,710
-0.10(-1.41%)
Feb 06, 2019
7.700
7.700
7.440
7.465
11,005
-0.02(-0.20%)
Feb 05, 2019
7.400
7.480
7.400
7.480
16,129
+0.10(+1.29%)
Feb 04, 2019
7.430
7.440
7.290
7.385
11,970
+0.08(+1.16%)
Feb 01, 2019
7.550
7.550
7.300
7.300
11,700
-0.25(-3.25%)
Jan 31, 2019
7.330
7.700
7.330
7.545
13,232
-0.04(-0.53%)
Jan 30, 2019
7.535
7.710
7.510
7.585
49,543
-0.26(-3.38%)
Jan 29, 2019
7.857
7.940
7.630
7.850
13,414
+0.25(+3.29%)
Jan 28, 2019
7.450
7.790
7.450
7.600
51,839
-0.20(-2.50%)
Jan 25, 2019
7.730
7.820
7.710
7.795
51,500
+0.04(+0.58%)
Jan 24, 2019
7.770
7.770
7.640
7.750
25,649
+0.17(+2.24%)
Jan 23, 2019
7.470
7.600
7.470
7.580
23,019
+0.12(+1.54%)
Jan 22, 2019
7.770
7.770
7.465
7.465
20,378
-0.17(-2.29%)
Jan 18, 2019
7.520
7.760
7.520
7.640
5,900
-0.04(-0.46%)
Jan 17, 2019
7.480
7.730
7.480
7.675
6,840
-0.03(-0.32%)
Jan 16, 2019
7.680
7.770
7.680
7.700
31,789
+0.00(+0.06%)
Jan 15, 2019
7.760
7.770
7.660
7.695
34,746
+0.14(+1.79%)
Jan 14, 2019
7.730
7.730
7.550
7.560
16,562
+0.03(+0.40%)
Jan 11, 2019
7.760
7.760
7.430
7.530
7,500
+0.06(+0.80%)
Jan 10, 2019
7.480
7.500
7.330
7.470
38,016
+0.12(+1.70%)
Jan 09, 2019
7.490
7.490
7.300
7.345
11,444
+0.06(+0.82%)
Jan 08, 2019
7.230
7.500
7.220
7.285
45,567
+0.24(+3.41%)
Jan 07, 2019
6.900
7.090
6.900
7.045
53,735
+0.21(+3.15%)
Jan 04, 2019
6.690
6.870
6.690
6.830
38,400
+0.17(+2.48%)
Jan 03, 2019
6.614
6.840
6.600
6.665
23,976
+0.08(+1.14%)
Jan 02, 2019
6.590
6.700
6.590
6.590
25,710
-0.06(-0.90%)
Dec 31, 2018
6.620
6.700
6.600
6.650
115,200
+0.06(+0.91%)
Dec 28, 2018
6.500
6.752
6.500
6.590
60,300
-0.13(-2.01%)
Dec 27, 2018
6.503
6.800
6.470
6.725
64,829
+0.03(+0.45%)
Dec 26, 2018
6.520
6.740
6.520
6.695
30,515
-0.11(-1.69%)
Dec 24, 2018
6.975
6.975
6.700
6.810
24,500
-0.06(-0.80%)
Dec 21, 2018
6.740
7.070
6.740
6.865
19,300
-0.21(-2.90%)
Dec 20, 2018
7.150
7.150
6.920
7.070
14,909
-0.25(-3.35%)
Dec 19, 2018
7.360
7.400
7.210
7.315
22,752
+0.03(+0.34%)
Dec 18, 2018
7.520
7.520
7.240
7.290
106,569
-0.07(-0.88%)
Dec 17, 2018
7.450
7.450
7.310
7.355
18,369
-0.10(-1.41%)
Dec 14, 2018
7.435
7.510
7.290
7.460
8,700
-0.32(-4.11%)
Dec 13, 2018
7.590
7.860
7.560
7.780
33,866
+0.07(+0.91%)
Dec 12, 2018
7.597
7.770
7.550
7.710
16,777
+0.17(+2.19%)
Dec 11, 2018
7.520
7.820
7.520
7.545
23,656
-0.11(-1.37%)
Dec 10, 2018
7.635
7.750
7.510
7.650
20,923
-0.24(-3.04%)
Dec 07, 2018
8.030
8.030
7.760
7.890
6,600
+0.16(+2.07%)
Dec 06, 2018
7.460
7.840
7.460
7.730
19,912
+0.01(+0.13%)
Dec 04, 2018
7.725
7.980
7.700
7.720
36,800
-0.51(-6.20%)
Dec 03, 2018
8.200
8.250
8.200
8.230
8,785
+0.15(+1.86%)
Nov 30, 2018
8.190
8.190
7.950
8.080
6,400
-0.02(-0.19%)
Nov 29, 2018
8.200
8.200
8.040
8.095
5,840
-0.21(-2.53%)
Nov 28, 2018
8.270
8.430
8.260
8.305
16,780
+0.04(+0.48%)
Nov 27, 2018
8.210
8.280
8.210
8.265
44,721
+0.10(+1.16%)
Nov 26, 2018
8.214
8.214
8.070
8.170
9,139
+0.07(+0.86%)
Nov 23, 2018
8.150
8.350
8.100
8.100
3,200
-0.01(-0.12%)
Nov 21, 2018
8.110
8.110
8.110
0
+0.08(+1.06%)
Nov 20, 2018
8.000
8.170
7.980
8.025
26,141
-0.16(-1.95%)
Nov 19, 2018
8.120
8.470
8.120
8.185
10,726
-0.12(-1.39%)
Nov 16, 2018
8.170
8.470
8.170
8.300
4,700
-0.03(-0.36%)
Nov 15, 2018
8.340
8.440
8.270
8.330
11,046
+0.24(+3.03%)
Nov 14, 2018
8.135
8.140
8.040
8.085
10,513
+0.07(+0.81%)
Nov 13, 2018
8.050
8.130
8.020
8.020
23,862
-0.04(-0.43%)
Nov 12, 2018
8.200
8.200
8.050
8.055
17,478
+0.00(+0.06%)
Nov 09, 2018
7.960
8.050
7.960
8.050
6,600
+0.10(+1.19%)
Nov 08, 2018
7.940
8.100
7.900
7.955
5,413
+0.12(+1.60%)
Nov 07, 2018
7.750
7.830
7.750
7.830
36,740
+0.12(+1.49%)
Nov 06, 2018
7.800
7.800
7.690
7.715
37,530
+0.23(+3.14%)
Nov 05, 2018
7.460
7.550
7.460
7.480
62,683
+0.42(+5.87%)
Nov 02, 2018
7.140
7.140
7.010
7.065
43,800
+0.11(+1.58%)
Nov 01, 2018
6.980
7.020
6.950
6.955
66,724
+0.38(+5.70%)
Oct 31, 2018
6.750
6.750
6.570
6.580
349,248
-0.09(-1.42%)
Oct 30, 2018
6.480
6.700
6.480
6.675
49,367
+0.13(+1.99%)
Oct 29, 2018
6.660
6.680
6.540
6.545
95,013
-0.07(-0.98%)
Oct 26, 2018
6.510
6.650
6.510
6.610
43,900
-0.13(-1.97%)
Oct 25, 2018
6.693
6.800
6.680
6.743
53,440
+0.06(+0.87%)
Oct 24, 2018
6.885
6.885
6.660
6.685
18,890
-0.15(-2.12%)
Oct 23, 2018
6.700
6.880
6.700
6.830
49,474
+0.06(+0.89%)
Oct 22, 2018
6.850
6.850
6.710
6.770
92,030
-0.22(-3.15%)
Oct 19, 2018
7.210
7.210
6.960
6.990
300,100
-0.42(-5.73%)
Oct 18, 2018
7.420
7.440
7.370
7.415
5,168
+0.00(+0.07%)
Oct 17, 2018
7.500
7.500
7.320
7.410
53,518
+0.06(+0.82%)
Oct 16, 2018
7.480
7.480
7.210
7.350
20,044
+0.17(+2.33%)
Oct 15, 2018
7.100
7.308
7.100
7.183
6,153
-0.02(-0.31%)
Oct 12, 2018
7.160
7.250
7.160
7.205
28,300
+0.01(+0.14%)
Oct 11, 2018
7.100
7.280
7.060
7.195
9,136
-0.02(-0.28%)
Oct 10, 2018
7.300
7.370
7.215
7.215
32,763
-0.14(-1.90%)
Oct 09, 2018
7.350
7.390
7.310
7.355
13,858
-0.09(-1.28%)
Oct 08, 2018
7.310
7.510
7.310
7.450
5,995
+0.04(+0.54%)
Oct 05, 2018
7.500
7.555
7.400
7.410
8,900
-0.17(-2.31%)
Oct 04, 2018
7.595
7.670
7.440
7.585
9,609
+0.07(+0.86%)
Oct 03, 2018
7.590
7.670
7.514
7.520
14,459
-0.15(-1.96%)
Oct 02, 2018
7.665
7.730
7.600
7.670
42,736
+0.06(+0.85%)
Oct 01, 2018
7.700
7.700
7.590
7.605
10,203
-0.14(-1.81%)
Sep 28, 2018
7.570
7.790
7.570
7.745
9,200
+0.08(+1.04%)
Sep 27, 2018
7.770
7.770
7.630
7.665
28,882
-0.13(-1.73%)
Sep 26, 2018
7.715
7.870
7.670
7.800
40,018
+0.08(+1.04%)
Sep 25, 2018
7.740
7.745
7.720
7.720
18,136
+0.12(+1.58%)
Sep 24, 2018
7.780
7.780
7.590
7.600
46,284
-0.09(-1.17%)
Sep 21, 2018
7.750
7.760
7.650
7.690
29,200
-0.01(-0.13%)
Sep 20, 2018
7.600
7.700
7.600
7.700
23,747
+0.13(+1.72%)
Sep 19, 2018
7.640
7.640
7.510
7.570
49,981
-0.06(-0.79%)
Sep 18, 2018
7.640
7.670
7.530
7.630
17,510
+0.16(+2.07%)
Sep 17, 2018
7.590
7.590
7.430
7.475
8,327
+0.04(+0.54%)
Sep 14, 2018
7.475
7.480
7.430
7.435
20,500
-0.01(-0.07%)
Sep 13, 2018
7.480
7.480
7.400
7.440
12,027
+0.11(+1.50%)
Sep 12, 2018
7.385
7.430
7.330
7.330
12,056
+0.03(+0.34%)
Sep 11, 2018
7.300
7.340
7.230
7.305
59,244
-0.04(-0.48%)
Sep 10, 2018
7.440
7.440
7.220
7.340
11,813
+0.00(+0.00%)
Sep 07, 2018
7.280
7.410
7.250
7.340
13,900
+0.04(+0.55%)
Sep 06, 2018
7.300
7.360
7.260
7.300
23,923
-0.25(-3.25%)
Sep 05, 2018
7.580
7.580
7.515
7.545
109,177
+0.06(+0.80%)
Sep 04, 2018
7.550
7.550
7.290
7.485
71,359
-0.26(-3.42%)
Aug 31, 2018
7.750
7.750
7.750
0
+0.22(+2.92%)
Aug 30, 2018
7.650
7.650
7.450
7.530
10,687
+0.08(+1.07%)
Aug 29, 2018
7.550
7.550
7.330
7.450
9,334
+0.13(+1.85%)
Aug 28, 2018
7.370
7.370
7.182
7.315
47,942
-0.05(-0.75%)
Aug 27, 2018
7.280
7.430
7.280
7.370
28,888
+0.26(+3.66%)
Aug 24, 2018
7.100
7.160
7.040
7.110
10,500
+0.13(+1.86%)
Aug 23, 2018
6.985
6.985
6.931
6.980
17,207
+0.07(+1.01%)
Aug 22, 2018
6.843
6.930
6.843
6.910
35,087
-0.02(-0.29%)
Aug 21, 2018
7.000
7.000
6.910
6.930
49,039
-0.21(-2.94%)
Aug 20, 2018
6.960
7.190
6.960
7.140
9,444
-0.08(-1.04%)
Aug 17, 2018
6.820
7.230
6.820
7.215
11,500
+0.14(+1.98%)
Aug 16, 2018
7.160
7.160
7.070
7.075
27,886
-0.08(-1.19%)
Aug 15, 2018
7.165
7.200
7.150
7.160
25,621
+0.03(+0.35%)
Aug 14, 2018
7.185
7.200
7.130
7.135
44,434
-0.08(-1.18%)
Aug 13, 2018
7.140
7.250
7.140
7.220
48,277
+0.01(+0.21%)
Aug 10, 2018
7.220
7.250
7.200
7.205
20,300
+0.09(+1.26%)
Aug 09, 2018
7.104
7.140
7.043
7.115
29,908
+0.05(+0.71%)
Aug 08, 2018
7.190
7.190
7.050
7.065
69,684
-0.35(-4.78%)
Aug 07, 2018
7.460
7.510
7.419
7.420
57,623
+0.25(+3.49%)
Aug 06, 2018
7.190
7.230
7.120
7.170
19,273
+0.35(+5.13%)
Aug 03, 2018
6.540
6.850
6.540
6.820
149,800
-0.11(-1.66%)
Aug 02, 2018
6.970
6.970
6.810
6.935
33,053
-0.14(-1.91%)
Aug 01, 2018
7.010
7.070
7.010
7.070
15,303
-0.00(-0.07%)
Jul 31, 2018
6.990
7.100
6.990
7.075
33,484
+0.08(+1.07%)
Jul 30, 2018
7.100
7.100
7.000
7.000
15,353
-0.07(-0.99%)
Jul 27, 2018
7.150
7.150
7.040
7.070
37,400
-0.17(-2.35%)
Jul 26, 2018
7.125
7.240
7.125
7.240
26,710
+0.09(+1.26%)
Jul 25, 2018
7.110
7.180
7.000
7.150
23,725
+0.07(+0.99%)
Jul 24, 2018
6.990
7.140
6.990
7.080
122,902
-0.29(-3.93%)
Jul 23, 2018
7.350
7.410
7.305
7.370
18,384
+0.21(+2.86%)
Jul 20, 2018
6.940
7.220
6.940
7.165
12,395
-0.07(-0.90%)
Jul 19, 2018
7.253
7.270
7.140
7.230
32,552
+0.02(+0.21%)
Jul 18, 2018
7.215
7.250
7.190
7.215
77,445
+0.02(+0.28%)
Jul 17, 2018
7.000
7.200
7.000
7.195
58,477
+0.09(+1.27%)
Jul 16, 2018
7.000
7.110
6.900
7.105
34,585
+0.10(+1.43%)
Jul 13, 2018
7.000
7.040
6.960
7.005
16,455
-0.04(-0.57%)
Jul 12, 2018
7.008
7.080
7.000
7.045
70,996
-0.08(-1.19%)
Jul 11, 2018
7.110
7.240
7.090
7.130
48,355
-0.11(-1.45%)
Jul 10, 2018
7.100
7.239
7.100
7.235
84,598
+0.31(+4.48%)
Jul 09, 2018
6.840
7.000
6.795
6.925
30,159
+0.27(+4.06%)
Jul 06, 2018
6.790
6.790
6.600
6.655
37,983
+0.12(+1.91%)
Jul 05, 2018
6.550
6.570
6.430
6.530
34,315
-0.06(-0.99%)
Jul 03, 2018
6.595
6.595
6.595
0
+0.00(+0.08%)
Jul 02, 2018
6.658
6.660
6.500
6.590
41,958
-0.16(-2.37%)
Jun 29, 2018
6.660
6.840
6.660
6.750
27,219
+0.32(+4.98%)
Jun 28, 2018
6.510
6.510
6.430
6.430
44,629
-0.04(-0.62%)
Jun 27, 2018
6.590
6.590
6.460
6.470
47,603
-0.06(-0.84%)
Jun 26, 2018
6.565
6.565
6.490
6.525
85,718
+0.07(+1.08%)
Jun 25, 2018
6.300
6.500
6.300
6.455
133,106
+0.01(+0.16%)
Jun 22, 2018
6.540
6.540
6.400
6.445
32,928
-0.02(-0.31%)
Jun 21, 2018
6.530
6.540
6.430
6.465
50,020
-0.03(-0.39%)
Jun 20, 2018
6.530
6.530
6.400
6.490
96,400
+0.02(+0.23%)
Jun 19, 2018
6.495
6.540
6.450
6.475
61,676
-0.12(-1.75%)
Jun 18, 2018
6.630
6.630
6.520
6.590
22,793
-0.06(-0.90%)
Jun 15, 2018
6.805
6.520
6.650
42,112
-0.15(-2.28%)
Jun 14, 2018
6.820
6.950
6.690
6.805
64,161
+0.09(+1.34%)
Jun 13, 2018
6.690
6.770
6.690
6.715
126,711
+0.12(+1.74%)
Jun 12, 2018
6.540
6.680
6.540
6.600
131,963
+0.02(+0.38%)
Jun 11, 2018
6.620
6.620
6.550
6.575
83,004
+0.04(+0.54%)
Jun 08, 2018
6.590
6.590
6.500
6.540
46,101
+0.07(+1.00%)
Jun 07, 2018
6.630
6.630
6.470
6.475
71,598
-0.06(-0.84%)
Jun 06, 2018
6.600
6.600
6.470
6.530
39,269
+0.03(+0.46%)
Jun 05, 2018
6.590
6.590
6.410
6.500
368,294
-0.07(-1.07%)
Jun 04, 2018
6.665
6.700
6.550
6.570
472,731
-0.11(-1.65%)
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.