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
Marijuana Inc
(OP:
HEMP
)
N/A
UNCHANGED
Last Price
Updated: 11:29 AM EDT, May 1, 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
0.0228
0.0228
0.0203
0.0210
22,427,100
-0.00(-5.41%)
May 30, 2019
0.0223
0.0250
0.0215
0.0222
11,507,391
+0.00(+0.45%)
May 29, 2019
0.0228
0.0229
0.0220
0.0221
9,746,412
-0.00(-1.34%)
May 28, 2019
0.0225
0.0230
0.0222
0.0224
13,070,217
-0.00(-0.88%)
May 24, 2019
0.0233
0.0240
0.0225
0.0226
18,858,200
-0.00(-3.00%)
May 23, 2019
0.0237
0.0238
0.0231
0.0233
10,461,298
-0.00(-1.69%)
May 22, 2019
0.0235
0.0240
0.0234
0.0237
13,320,014
+0.00(+1.72%)
May 21, 2019
0.0238
0.0250
0.0230
0.0233
12,416,801
-0.00(-2.10%)
May 20, 2019
0.0237
0.0238
0.0231
0.0238
9,139,226
+0.00(+0.42%)
May 17, 2019
0.0239
0.0250
0.0230
0.0237
8,498,700
-0.00(-0.84%)
May 16, 2019
0.0233
0.0247
0.0233
0.0239
6,071,294
-0.00(-0.42%)
May 15, 2019
0.0230
0.0500
0.0227
0.0240
13,103,791
+0.00(+4.35%)
May 14, 2019
0.0235
0.0245
0.0217
0.0230
28,609,544
-0.00(-1.71%)
May 13, 2019
0.0217
0.0250
0.0217
0.0234
17,876,580
-0.00(-3.31%)
May 10, 2019
0.0257
0.0257
0.0240
0.0242
13,378,800
-0.00(-2.42%)
May 09, 2019
0.0247
0.0254
0.0243
0.0248
8,022,957
+0.00(+0.40%)
May 08, 2019
0.0245
0.0259
0.0245
0.0247
6,816,507
+0.00(+0.82%)
May 07, 2019
0.0248
0.0259
0.0240
0.0245
8,676,746
-0.00(-0.41%)
May 06, 2019
0.0252
0.0253
0.0240
0.0246
16,079,997
-0.00(-2.38%)
May 03, 2019
0.0257
0.0269
0.0250
0.0252
11,451,801
-0.00(-3.45%)
May 02, 2019
0.0257
0.0270
0.0250
0.0261
20,414,560
-0.00(-0.76%)
May 01, 2019
0.0263
0.0290
0.0256
0.0263
11,503,095
-0.00(-1.13%)
Apr 30, 2019
0.0278
0.0295
0.0261
0.0266
21,531,140
-0.00(-1.48%)
Apr 29, 2019
0.0265
0.0300
0.0250
0.0270
18,203,302
+0.00(+3.05%)
Apr 26, 2019
0.0267
0.0275
0.0260
0.0262
18,711,800
-0.00(-1.50%)
Apr 25, 2019
0.0273
0.0273
0.0256
0.0266
30,984,416
+0.00(+3.91%)
Apr 24, 2019
0.0288
0.0295
0.0250
0.0256
48,007,520
-0.00(-8.90%)
Apr 23, 2019
0.0280
0.0300
0.0272
0.0281
88,935,088
+0.00(+3.31%)
Apr 22, 2019
0.0242
0.0273
0.0240
0.0272
50,245,280
+0.00(+15.74%)
Apr 18, 2019
0.0233
0.0236
0.0222
0.0235
43,839,304
+0.00(+1.29%)
Apr 17, 2019
0.0239
0.0250
0.0229
0.0232
10,424,584
+0.00(+0.87%)
Apr 16, 2019
0.0227
0.0238
0.0225
0.0230
9,831,423
+0.00(+0.44%)
Apr 15, 2019
0.0230
0.0245
0.0227
0.0229
12,196,619
-0.00(-1.72%)
Apr 12, 2019
0.0230
0.0250
0.0227
0.0233
13,073,299
+0.00(+0.43%)
Apr 11, 2019
0.0232
0.0245
0.0227
0.0232
13,745,192
-0.00(-2.11%)
Apr 10, 2019
0.0248
0.0250
0.0230
0.0237
13,840,052
-0.00(-1.25%)
Apr 09, 2019
0.0253
0.0257
0.0230
0.0240
14,769,161
-0.00(-3.23%)
Apr 08, 2019
0.0254
0.0255
0.0245
0.0248
17,195,680
-0.00(-1.59%)
Apr 05, 2019
0.0260
0.0280
0.0252
0.0252
16,206,700
-0.00(-2.70%)
Apr 04, 2019
0.0260
0.0265
0.0255
0.0259
13,056,738
-0.00(-0.38%)
Apr 03, 2019
0.0273
0.0282
0.0256
0.0260
32,803,062
-0.00(-4.41%)
Apr 02, 2019
0.0259
0.0274
0.0240
0.0272
51,030,112
+0.00(+9.24%)
Apr 01, 2019
0.0234
0.0250
0.0230
0.0249
19,542,778
+0.00(+7.79%)
Mar 29, 2019
0.0238
0.0240
0.0229
0.0231
10,227,900
-0.00(-1.70%)
Mar 28, 2019
0.0238
0.0240
0.0230
0.0235
10,869,136
+0.00(+0.00%)
Mar 27, 2019
0.0229
0.0238
0.0227
0.0235
17,434,168
+0.00(+3.52%)
Mar 26, 2019
0.0228
0.0230
0.0222
0.0227
11,675,276
-0.00(-0.44%)
Mar 25, 2019
0.0225
0.0229
0.0222
0.0228
14,151,377
+0.00(+2.70%)
Mar 22, 2019
0.0219
0.0240
0.0215
0.0222
24,943,998
+0.00(+1.37%)
Mar 21, 2019
0.0240
0.0280
0.0200
0.0219
13,797,286
-0.00(-1.79%)
Mar 20, 2019
0.0230
0.0230
0.0220
0.0223
9,091,762
-0.00(-0.45%)
Mar 19, 2019
0.0227
0.0239
0.0220
0.0224
14,544,906
-0.00(-0.88%)
Mar 18, 2019
0.0226
0.0229
0.0220
0.0226
16,594,914
+0.00(+1.35%)
Mar 15, 2019
0.0227
0.0240
0.0213
0.0223
13,532,100
-0.00(-3.04%)
Mar 14, 2019
0.0236
0.0238
0.0226
0.0230
14,191,091
-0.00(-2.54%)
Mar 13, 2019
0.0238
0.0240
0.0230
0.0236
15,705,352
-0.00(-0.42%)
Mar 12, 2019
0.0232
0.0240
0.0230
0.0237
15,705,466
+0.00(+3.04%)
Mar 11, 2019
0.0233
0.0245
0.0221
0.0230
14,746,020
+0.00(+0.88%)
Mar 08, 2019
0.0226
0.0230
0.0220
0.0228
16,261,300
+0.00(+0.88%)
Mar 07, 2019
0.0233
0.0239
0.0223
0.0226
17,473,852
-0.00(-3.00%)
Mar 06, 2019
0.0238
0.0250
0.0230
0.0233
20,364,764
-0.00(-1.27%)
Mar 05, 2019
0.0242
0.0245
0.0235
0.0236
23,717,940
-0.00(-2.48%)
Mar 04, 2019
0.0247
0.0248
0.0238
0.0242
19,581,844
-0.00(-2.02%)
Mar 01, 2019
0.0243
0.0248
0.0236
0.0247
20,038,000
+0.00(+1.65%)
Feb 28, 2019
0.0244
0.0247
0.0238
0.0243
17,886,460
+0.00(+1.25%)
Feb 27, 2019
0.0244
0.0250
0.0233
0.0240
21,956,870
-0.00(-0.41%)
Feb 26, 2019
0.0242
0.0247
0.0239
0.0241
24,052,396
+0.00(+0.84%)
Feb 25, 2019
0.0248
0.0250
0.0239
0.0239
33,880,808
-0.00(-3.63%)
Feb 22, 2019
0.0253
0.0260
0.0248
0.0248
21,542,500
-0.00(-1.98%)
Feb 21, 2019
0.0256
0.0260
0.0250
0.0253
23,775,792
-0.00(-2.69%)
Feb 20, 2019
0.0257
0.0274
0.0255
0.0260
20,151,664
+0.00(+0.78%)
Feb 19, 2019
0.0259
0.0265
0.0255
0.0258
22,438,112
-0.00(-1.15%)
Feb 15, 2019
0.0262
0.0270
0.0255
0.0261
24,137,500
+0.00(+2.35%)
Feb 14, 2019
0.0258
0.0262
0.0254
0.0255
17,824,662
-0.00(-1.16%)
Feb 13, 2019
0.0260
0.0265
0.0255
0.0258
19,384,086
-0.00(-0.77%)
Feb 12, 2019
0.0270
0.0270
0.0257
0.0260
19,589,116
-0.00(-1.89%)
Feb 11, 2019
0.0252
0.0270
0.0252
0.0265
22,927,734
+0.00(+3.11%)
Feb 08, 2019
0.0265
0.0280
0.0255
0.0257
24,608,000
-0.00(-3.02%)
Feb 07, 2019
0.0276
0.0280
0.0252
0.0265
38,053,540
-0.00(-2.93%)
Feb 06, 2019
0.0285
0.0294
0.0270
0.0273
35,595,920
-0.00(-4.88%)
Feb 05, 2019
0.0283
0.0299
0.0277
0.0287
17,710,728
+0.00(+2.14%)
Feb 04, 2019
0.0293
0.0300
0.0280
0.0281
28,336,616
-0.00(-3.10%)
Feb 01, 2019
0.0294
0.0300
0.0285
0.0290
25,616,900
-0.00(-1.02%)
Jan 31, 2019
0.0289
0.0294
0.0284
0.0293
26,142,798
+0.00(+3.17%)
Jan 30, 2019
0.0288
0.0288
0.0280
0.0284
14,857,916
+0.00(+0.00%)
Jan 29, 2019
0.0285
0.0294
0.0281
0.0284
21,690,004
+0.00(+0.00%)
Jan 28, 2019
0.0294
0.0294
0.0280
0.0284
21,711,202
-0.00(-1.39%)
Jan 25, 2019
0.0288
0.0300
0.0280
0.0288
17,734,700
+0.00(+1.05%)
Jan 24, 2019
0.0295
0.0300
0.0275
0.0285
15,227,430
+0.00(+3.26%)
Jan 23, 2019
0.0287
0.0300
0.0273
0.0276
25,236,092
-0.00(-2.13%)
Jan 22, 2019
0.0295
0.0304
0.0280
0.0282
34,932,708
-0.00(-3.09%)
Jan 18, 2019
0.0327
0.0330
0.0280
0.0291
42,352,900
-0.00(-5.21%)
Jan 17, 2019
0.0300
0.0315
0.0292
0.0307
17,951,676
+0.00(+5.14%)
Jan 16, 2019
0.0285
0.0303
0.0281
0.0292
28,550,012
+0.00(+1.74%)
Jan 15, 2019
0.0320
0.0328
0.0281
0.0287
62,882,468
-0.00(-7.42%)
Jan 14, 2019
0.0334
0.0350
0.0307
0.0310
34,448,844
-0.00(-3.13%)
Jan 11, 2019
0.0334
0.0335
0.0319
0.0320
27,125,700
-0.00(-4.48%)
Jan 10, 2019
0.0318
0.0357
0.0318
0.0335
24,647,772
+0.00(+0.90%)
Jan 09, 2019
0.0317
0.0335
0.0311
0.0332
25,427,520
+0.00(+6.41%)
Jan 08, 2019
0.0350
0.0360
0.0310
0.0312
48,620,396
-0.00(-9.83%)
Jan 07, 2019
0.0359
0.0363
0.0335
0.0346
34,604,052
-0.00(-1.98%)
Jan 04, 2019
0.0368
0.0377
0.0350
0.0353
27,450,100
-0.00(-1.40%)
Jan 03, 2019
0.0368
0.0371
0.0350
0.0358
30,275,460
-0.00(-2.19%)
Jan 02, 2019
0.0376
0.0389
0.0350
0.0366
30,124,516
-0.00(-2.92%)
Dec 31, 2018
0.0400
0.0400
0.0345
0.0377
51,034,100
+0.00(+13.21%)
Dec 28, 2018
0.0330
0.0350
0.0327
0.0333
37,058,800
+0.00(+1.83%)
Dec 27, 2018
0.0340
0.0350
0.0317
0.0327
34,898,632
-0.00(-3.82%)
Dec 26, 2018
0.0320
0.0350
0.0300
0.0340
83,453,136
+0.00(+5.92%)
Dec 24, 2018
0.0395
0.0413
0.0305
0.0321
113,262,304
-0.01(-15.53%)
Dec 21, 2018
0.0489
0.0489
0.0340
0.0380
181,704,480
-0.00(-9.52%)
Dec 20, 2018
0.0490
0.0540
0.0400
0.0420
272,522,912
-0.00(-10.45%)
Dec 19, 2018
0.0401
0.0471
0.0398
0.0469
103,125,976
+0.01(+15.80%)
Dec 18, 2018
0.0399
0.0415
0.0382
0.0405
72,185,840
+0.00(+3.32%)
Dec 17, 2018
0.0365
0.0420
0.0360
0.0392
80,112,440
+0.00(+3.43%)
Dec 14, 2018
0.0373
0.0395
0.0343
0.0379
109,523,296
+0.00(+3.27%)
Dec 13, 2018
0.0443
0.0495
0.0356
0.0367
192,375,648
-0.01(-17.16%)
Dec 12, 2018
0.0370
0.0450
0.0353
0.0443
215,648,304
+0.01(+29.53%)
Dec 11, 2018
0.0346
0.0350
0.0320
0.0342
46,750,680
+0.00(+2.70%)
Dec 10, 2018
0.0310
0.0345
0.0310
0.0333
50,143,132
+0.00(+2.46%)
Dec 07, 2018
0.0295
0.0333
0.0292
0.0325
46,427,100
+0.00(+10.17%)
Dec 06, 2018
0.0317
0.0319
0.0286
0.0295
41,056,376
-0.00(-6.35%)
Dec 04, 2018
0.0325
0.0344
0.0302
0.0315
42,546,300
-0.00(-2.78%)
Dec 03, 2018
0.0360
0.0360
0.0300
0.0324
63,788,568
-0.00(-1.82%)
Nov 30, 2018
0.0330
0.0350
0.0300
0.0330
110,076,800
+0.00(+3.45%)
Nov 29, 2018
0.0261
0.0329
0.0243
0.0319
133,417,224
+0.01(+29.67%)
Nov 28, 2018
0.0250
0.0260
0.0230
0.0246
30,871,632
+0.00(+1.65%)
Nov 27, 2018
0.0242
0.0246
0.0230
0.0242
13,399,752
+0.00(+0.83%)
Nov 26, 2018
0.0242
0.0248
0.0235
0.0240
15,140,302
+0.00(+0.84%)
Nov 23, 2018
0.0232
0.0247
0.0230
0.0238
10,918,900
-0.00(-0.83%)
Nov 21, 2018
0.0240
0.0240
0.0240
0
+0.00(+1.69%)
Nov 20, 2018
0.0230
0.0247
0.0220
0.0236
28,045,344
+0.00(+6.79%)
Nov 19, 2018
0.0249
0.0255
0.0220
0.0221
24,223,442
-0.00(-11.24%)
Nov 16, 2018
0.0250
0.0255
0.0240
0.0249
9,928,400
+0.00(+2.05%)
Nov 15, 2018
0.0240
0.0250
0.0230
0.0244
12,094,933
+0.00(+0.83%)
Nov 14, 2018
0.0250
0.0250
0.0238
0.0242
14,597,353
-0.00(-3.20%)
Nov 13, 2018
0.0260
0.0260
0.0241
0.0250
13,052,602
+0.00(+0.81%)
Nov 12, 2018
0.0268
0.0268
0.0246
0.0248
13,184,578
-0.00(-4.62%)
Nov 09, 2018
0.0268
0.0268
0.0252
0.0260
12,772,200
+0.00(+0.00%)
Nov 08, 2018
0.0254
0.0268
0.0240
0.0260
17,385,432
+0.00(+0.00%)
Nov 07, 2018
0.0267
0.0268
0.0237
0.0260
26,200,504
+0.00(+3.17%)
Nov 06, 2018
0.0260
0.0265
0.0240
0.0252
16,701,380
+0.00(+0.80%)
Nov 05, 2018
0.0253
0.0255
0.0239
0.0250
23,357,388
+0.00(+4.17%)
Nov 02, 2018
0.0247
0.0249
0.0234
0.0240
28,462,700
-0.00(-3.61%)
Nov 01, 2018
0.0258
0.0260
0.0244
0.0249
23,914,688
-0.00(-3.49%)
Oct 31, 2018
0.0268
0.0268
0.0250
0.0258
12,798,149
+0.00(+0.00%)
Oct 30, 2018
0.0260
0.0265
0.0250
0.0258
13,374,358
+0.00(+1.18%)
Oct 29, 2018
0.0264
0.0270
0.0250
0.0255
24,758,776
-0.00(-3.41%)
Oct 26, 2018
0.0295
0.0300
0.0259
0.0264
13,756,400
-0.00(-0.38%)
Oct 25, 2018
0.0271
0.0300
0.0260
0.0265
18,485,744
-0.00(-2.57%)
Oct 24, 2018
0.0263
0.0284
0.0260
0.0272
22,393,176
+0.00(+4.62%)
Oct 23, 2018
0.0265
0.0289
0.0255
0.0260
25,403,244
-0.00(-1.89%)
Oct 22, 2018
0.0285
0.0290
0.0262
0.0265
29,764,716
-0.00(-7.34%)
Oct 19, 2018
0.0285
0.0293
0.0280
0.0286
20,080,800
+0.00(+1.06%)
Oct 18, 2018
0.0292
0.0297
0.0272
0.0283
19,791,784
-0.00(-0.35%)
Oct 17, 2018
0.0298
0.0300
0.0279
0.0284
35,396,012
+0.00(+0.71%)
Oct 16, 2018
0.0305
0.0316
0.0280
0.0282
44,644,392
-0.00(-4.41%)
Oct 15, 2018
0.0288
0.0298
0.0265
0.0295
40,829,468
+0.00(+11.74%)
Oct 12, 2018
0.0258
0.0270
0.0249
0.0264
33,630,700
+0.00(+4.76%)
Oct 11, 2018
0.0260
0.0264
0.0245
0.0252
33,841,480
-0.00(-4.55%)
Oct 10, 2018
0.0250
0.0275
0.0250
0.0264
33,093,840
+0.00(+5.60%)
Oct 09, 2018
0.0260
0.0268
0.0240
0.0250
41,447,836
-0.00(-6.02%)
Oct 08, 2018
0.0271
0.0285
0.0259
0.0266
33,821,484
-0.00(-3.97%)
Oct 05, 2018
0.0284
0.0288
0.0271
0.0277
23,781,498
-0.00(-2.12%)
Oct 04, 2018
0.0300
0.0300
0.0274
0.0283
36,883,188
-0.00(-3.08%)
Oct 03, 2018
0.0287
0.0295
0.0275
0.0292
31,174,694
+0.00(+3.55%)
Oct 02, 2018
0.0287
0.0300
0.0280
0.0282
31,509,112
-0.00(-2.76%)
Oct 01, 2018
0.0309
0.0309
0.0287
0.0290
31,795,456
-0.00(-3.65%)
Sep 28, 2018
0.0300
0.0310
0.0289
0.0301
23,570,000
+0.00(+0.33%)
Sep 27, 2018
0.0310
0.0330
0.0290
0.0300
33,290,472
-0.00(-2.28%)
Sep 26, 2018
0.0314
0.0321
0.0298
0.0307
25,420,034
+0.00(+2.33%)
Sep 25, 2018
0.0305
0.0320
0.0289
0.0300
56,007,012
-0.00(-5.36%)
Sep 24, 2018
0.0330
0.0340
0.0313
0.0317
33,312,222
-0.00(-3.65%)
Sep 21, 2018
0.0330
0.0335
0.0320
0.0329
25,158,998
+0.00(+0.92%)
Sep 20, 2018
0.0340
0.0350
0.0324
0.0326
35,004,792
-0.00(-2.98%)
Sep 19, 2018
0.0300
0.0383
0.0300
0.0336
44,321,592
+0.00(+3.70%)
Sep 18, 2018
0.0345
0.0350
0.0320
0.0324
29,107,580
-0.00(-2.99%)
Sep 17, 2018
0.0372
0.0373
0.0320
0.0334
34,339,960
+0.00(+1.52%)
Sep 14, 2018
0.0310
0.0330
0.0305
0.0329
28,740,600
+0.00(+6.13%)
Sep 13, 2018
0.0331
0.0336
0.0301
0.0310
49,372,020
-0.00(-4.91%)
Sep 12, 2018
0.0328
0.0335
0.0310
0.0326
55,893,264
-0.00(-1.21%)
Sep 11, 2018
0.0366
0.0385
0.0319
0.0330
62,656,180
-0.00(-10.81%)
Sep 10, 2018
0.0389
0.0398
0.0355
0.0370
41,470,600
-0.00(-2.89%)
Sep 07, 2018
0.0390
0.0400
0.0378
0.0381
31,212,600
-0.00(-0.52%)
Sep 06, 2018
0.0366
0.0385
0.0350
0.0383
29,099,294
+0.00(+4.08%)
Sep 05, 2018
0.0360
0.0390
0.0350
0.0368
27,249,784
-0.00(-0.81%)
Sep 04, 2018
0.0389
0.0398
0.0360
0.0371
52,513,960
-0.00(-3.13%)
Aug 31, 2018
0.0383
0.0383
0.0383
0
+0.00(+0.79%)
Aug 30, 2018
0.0407
0.0409
0.0375
0.0380
44,886,984
-0.00(-6.17%)
Aug 29, 2018
0.0395
0.0420
0.0390
0.0405
57,076,936
+0.00(+2.02%)
Aug 28, 2018
0.0398
0.0420
0.0380
0.0397
64,832,160
+0.00(+0.00%)
Aug 27, 2018
0.0362
0.0399
0.0350
0.0397
58,932,704
+0.00(+8.17%)
Aug 24, 2018
0.0370
0.0380
0.0360
0.0367
36,085,300
+0.00(+0.27%)
Aug 23, 2018
0.0360
0.0380
0.0359
0.0366
37,737,776
+0.00(+1.95%)
Aug 22, 2018
0.0370
0.0390
0.0334
0.0359
55,573,280
-0.00(-4.27%)
Aug 21, 2018
0.0339
0.0380
0.0330
0.0375
62,692,144
+0.00(+13.98%)
Aug 20, 2018
0.0307
0.0335
0.0298
0.0329
38,649,604
+0.00(+7.17%)
Aug 17, 2018
0.0312
0.0315
0.0298
0.0307
20,777,000
+0.00(+0.99%)
Aug 16, 2018
0.0300
0.0307
0.0288
0.0304
25,173,632
+0.00(+4.11%)
Aug 15, 2018
0.0298
0.0305
0.0281
0.0292
19,408,808
-0.00(-1.02%)
Aug 14, 2018
0.0293
0.0300
0.0281
0.0295
14,058,941
+0.00(+3.51%)
Aug 13, 2018
0.0294
0.0304
0.0280
0.0285
24,415,396
-0.00(-3.06%)
Aug 10, 2018
0.0297
0.0300
0.0285
0.0294
14,109,800
+0.00(+3.16%)
Aug 09, 2018
0.0293
0.0299
0.0284
0.0285
13,181,355
+0.00(+0.00%)
Aug 08, 2018
0.0288
0.0299
0.0280
0.0285
18,291,776
-0.00(-1.72%)
Aug 07, 2018
0.0292
0.0303
0.0285
0.0290
17,603,536
-0.00(-4.29%)
Aug 06, 2018
0.0308
0.0315
0.0286
0.0303
17,582,788
-0.00(-0.98%)
Aug 03, 2018
0.0300
0.0325
0.0298
0.0306
22,182,800
+0.00(+2.68%)
Aug 02, 2018
0.0290
0.0305
0.0279
0.0298
25,366,092
+0.00(+7.19%)
Aug 01, 2018
0.0290
0.0300
0.0275
0.0278
18,859,140
-0.00(-2.11%)
Jul 31, 2018
0.0291
0.0300
0.0278
0.0284
15,026,508
+0.00(+1.43%)
Jul 30, 2018
0.0291
0.0300
0.0275
0.0280
20,091,234
-0.00(-3.45%)
Jul 27, 2018
0.0331
0.0331
0.0290
0.0290
19,345,900
-0.00(-9.37%)
Jul 26, 2018
0.0313
0.0337
0.0313
0.0320
23,547,848
+0.00(+3.24%)
Jul 25, 2018
0.0279
0.0318
0.0270
0.0310
36,758,884
+0.00(+14.80%)
Jul 24, 2018
0.0273
0.0290
0.0263
0.0270
23,051,492
+0.00(+3.45%)
Jul 23, 2018
0.0276
0.0290
0.0251
0.0261
40,581,736
-0.00(-5.78%)
Jul 20, 2018
0.0301
0.0301
0.0260
0.0277
64,350,284
-0.00(-7.97%)
Jul 19, 2018
0.0323
0.0325
0.0297
0.0301
36,053,008
-0.00(-7.38%)
Jul 18, 2018
0.0340
0.0341
0.0310
0.0325
23,985,368
-0.00(-0.61%)
Jul 17, 2018
0.0332
0.0341
0.0321
0.0327
21,526,332
-0.00(-1.51%)
Jul 16, 2018
0.0327
0.0339
0.0302
0.0332
37,929,300
+0.00(+8.50%)
Jul 13, 2018
0.0345
0.0345
0.0299
0.0306
46,341,412
-0.00(-8.93%)
Jul 12, 2018
0.0357
0.0370
0.0300
0.0336
70,723,544
-0.00(-7.95%)
Jul 11, 2018
0.0385
0.0395
0.0360
0.0365
41,267,180
-0.00(-5.93%)
Jul 10, 2018
0.0393
0.0399
0.0384
0.0388
16,689,656
+0.00(+0.00%)
Jul 09, 2018
0.0386
0.0397
0.0380
0.0388
22,005,108
+0.00(+1.04%)
Jul 06, 2018
0.0390
0.0400
0.0373
0.0384
26,694,208
-0.00(-1.79%)
Jul 05, 2018
0.0395
0.0374
0.0391
25,436,672
+0.00(+4.55%)
Jul 03, 2018
0.0374
0.0374
0.0374
0
-0.00(-2.86%)
Jul 02, 2018
0.0425
0.0430
0.0380
0.0385
56,392,884
-0.00(-6.55%)
Jun 29, 2018
0.0440
0.0412
85,018,648
+0.00(+3.00%)
Jun 28, 2018
0.0403
0.0405
0.0390
0.0400
22,071,740
+0.00(+1.27%)
Jun 27, 2018
0.0385
0.0405
0.0383
0.0395
29,544,480
+0.00(+2.33%)
Jun 26, 2018
0.0400
0.0405
0.0379
0.0386
25,501,972
-0.00(-3.98%)
Jun 25, 2018
0.0412
0.0420
0.0397
0.0402
36,260,760
-0.00(-1.23%)
Jun 22, 2018
0.0405
0.0420
0.0400
0.0407
36,928,048
+0.00(+3.83%)
Jun 21, 2018
0.0370
0.0409
0.0360
0.0392
40,786,304
+0.00(+7.40%)
Jun 20, 2018
0.0400
0.0401
0.0356
0.0365
53,709,768
-0.00(-6.41%)
Jun 19, 2018
0.0430
0.0440
0.0383
0.0390
48,519,616
-0.00(-6.47%)
Jun 18, 2018
0.0393
0.0430
0.0390
0.0417
51,888,784
+0.00(+5.84%)
Jun 15, 2018
0.0407
0.0339
0.0394
92,389,440
-0.00(-3.19%)
Jun 14, 2018
0.0376
0.0450
0.0371
0.0407
184,341,328
+0.00(+10.30%)
Jun 13, 2018
0.0305
0.0370
0.0298
0.0369
70,211,992
+0.01(+21.38%)
Jun 12, 2018
0.0324
0.0330
0.0301
0.0304
54,576,312
-0.00(-4.40%)
Jun 11, 2018
0.0300
0.0323
0.0290
0.0318
57,989,272
+0.00(+9.66%)
Jun 08, 2018
0.0290
0.0290
0.0270
0.0290
22,287,428
+0.00(+2.84%)
Jun 07, 2018
0.0282
0.0283
0.0275
0.0282
15,837,492
+0.00(+1.45%)
Jun 06, 2018
0.0268
0.0278
23,365,178
+0.00(+1.08%)
Jun 05, 2018
0.0286
0.0293
0.0275
0.0275
22,659,220
-0.00(-5.17%)
Jun 04, 2018
0.0280
0.0290
0.0278
0.0290
25,659,756
+0.00(+4.69%)
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.