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
Cti Inds Corp
(NQ:
CTIB
)
2.400
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 22, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
1.110
1.227
1.110
1.180
17,400
+0.00(+0.00%)
May 28, 2020
1.180
1.210
1.150
1.180
6,513
-0.01(-0.84%)
May 27, 2020
1.230
1.230
1.180
1.190
9,890
-0.04(-3.25%)
May 26, 2020
1.230
1.270
1.230
1.230
2,567
-0.01(-0.81%)
May 22, 2020
1.262
1.262
1.240
1.240
700
-0.02(-1.59%)
May 21, 2020
1.210
1.276
1.210
1.260
1,763
+0.01(+0.80%)
May 20, 2020
1.240
1.250
1.220
1.250
4,127
-0.04(-3.10%)
May 19, 2020
1.310
1.310
1.220
1.290
7,154
+0.09(+7.50%)
May 18, 2020
1.180
1.310
1.169
1.200
17,503
+0.02(+1.48%)
May 15, 2020
1.206
1.276
1.170
1.183
5,900
+0.03(+2.83%)
May 14, 2020
1.185
1.280
1.138
1.150
26,753
-0.14(-10.85%)
May 13, 2020
1.460
1.460
1.270
1.290
5,213
-0.10(-7.19%)
May 12, 2020
1.340
1.410
1.340
1.390
5,075
+0.02(+1.46%)
May 11, 2020
1.380
1.410
1.370
1.370
3,383
-0.04(-2.84%)
May 08, 2020
1.400
1.410
1.370
1.410
4,300
-0.02(-1.40%)
May 07, 2020
1.420
1.440
1.387
1.430
814
+0.01(+0.70%)
May 06, 2020
1.450
1.450
1.380
1.420
6,521
+0.01(+0.71%)
May 05, 2020
1.360
1.440
1.360
1.410
3,873
-0.03(-2.08%)
May 04, 2020
1.450
1.457
1.360
1.440
23,021
+0.04(+2.86%)
May 01, 2020
1.460
1.470
1.350
1.400
15,700
-0.05(-3.45%)
Apr 30, 2020
1.540
1.561
1.390
1.450
24,841
-0.08(-5.23%)
Apr 29, 2020
1.561
1.561
1.476
1.530
21,836
+0.07(+4.79%)
Apr 28, 2020
1.500
1.510
1.440
1.460
10,213
-0.04(-2.67%)
Apr 27, 2020
1.300
1.560
1.300
1.500
37,694
+0.17(+12.60%)
Apr 24, 2020
1.540
1.540
1.210
1.332
36,400
-0.07(-4.82%)
Apr 23, 2020
1.450
1.450
1.340
1.399
57,706
+0.02(+1.41%)
Apr 22, 2020
1.750
1.800
1.200
1.380
110,023
-0.36(-20.69%)
Apr 21, 2020
1.480
1.790
1.470
1.740
120,171
+0.31(+22.11%)
Apr 20, 2020
1.408
1.480
1.280
1.425
28,557
-0.00(-0.35%)
Apr 17, 2020
1.430
1.500
1.310
1.430
84,600
+0.00(+0.00%)
Apr 16, 2020
0.8700
1.550
0.8700
1.430
440,630
+0.54(+61.11%)
Apr 15, 2020
0.9156
0.9156
0.8800
0.8876
2,644
-0.00(-0.27%)
Apr 14, 2020
0.8800
0.9299
0.8700
0.8900
25,604
+0.02(+2.29%)
Apr 13, 2020
0.8700
0.9181
0.8700
0.8701
4,963
+0.03(+3.56%)
Apr 09, 2020
0.8201
0.8940
0.8201
0.8402
26,900
+0.02(+2.39%)
Apr 08, 2020
0.8341
0.8423
0.8000
0.8206
2,828
-0.01(-1.62%)
Apr 07, 2020
0.8499
0.9086
0.8300
0.8341
5,391
-0.01(-1.37%)
Apr 06, 2020
0.8000
0.8945
0.8000
0.8457
5,254
+0.05(+5.71%)
Apr 03, 2020
0.9599
0.9599
0.6502
0.8000
13,000
-0.14(-15.34%)
Apr 02, 2020
0.9000
0.9450
0.9000
0.9450
1,509
+0.07(+8.62%)
Apr 01, 2020
0.9600
0.9600
0.8700
0.8700
8,530
-0.08(-8.42%)
Mar 31, 2020
0.9600
0.9600
0.9500
0.9500
1,801
+0.00(+0.01%)
Mar 30, 2020
0.9500
0.9598
0.9000
0.9499
17,826
+0.00(+0.03%)
Mar 27, 2020
0.9497
0.9520
0.9001
0.9496
2,600
+0.05(+5.51%)
Mar 26, 2020
0.9547
0.9600
0.9000
0.9000
7,949
-0.04(-4.14%)
Mar 25, 2020
0.9201
0.9579
0.9201
0.9389
10,775
+0.02(+2.04%)
Mar 24, 2020
0.9246
0.9582
0.9200
0.9201
4,403
+0.09(+10.18%)
Mar 23, 2020
0.8351
0.8351
0.8351
0.8351
550
-0.06(-7.21%)
Mar 20, 2020
0.8700
0.9000
0.8700
0.9000
2,400
+0.03(+2.97%)
Mar 19, 2020
0.8700
0.9100
0.8700
0.8740
9,171
+0.06(+7.33%)
Mar 18, 2020
0.7579
0.8143
0.7579
0.8143
4,561
+0.02(+3.08%)
Mar 17, 2020
0.8850
0.9040
0.7900
0.7900
12,247
-0.02(-2.47%)
Mar 16, 2020
0.8960
0.8960
0.7690
0.8100
4,237
-0.09(-9.60%)
Mar 13, 2020
0.7899
0.9080
0.7899
0.8960
12,000
+0.03(+2.99%)
Mar 12, 2020
0.7600
0.9700
0.7600
0.8700
27,812
+0.05(+6.74%)
Mar 11, 2020
0.9001
0.9001
0.8042
0.8151
16,456
-0.08(-9.43%)
Mar 10, 2020
1.070
1.130
0.9000
0.9000
31,117
-0.12(-12.20%)
Mar 09, 2020
1.010
1.055
0.9212
1.025
11,509
-0.09(-7.66%)
Mar 06, 2020
1.099
1.112
1.040
1.110
6,900
+0.04(+3.27%)
Mar 05, 2020
1.136
1.145
1.075
1.075
6,143
-0.04(-3.16%)
Mar 04, 2020
1.060
1.180
1.060
1.110
8,437
+0.08(+7.77%)
Mar 03, 2020
1.260
1.260
0.9500
1.030
41,617
-0.17(-14.17%)
Mar 02, 2020
1.300
1.300
1.200
1.200
6,814
-0.03(-2.47%)
Feb 28, 2020
1.173
1.272
1.160
1.230
18,200
-0.15(-10.84%)
Feb 27, 2020
1.370
1.391
1.290
1.380
25,603
-0.01(-0.73%)
Feb 26, 2020
1.430
1.474
1.390
1.390
11,082
-0.04(-2.78%)
Feb 25, 2020
1.620
1.740
1.430
1.430
132,667
-0.21(-12.77%)
Feb 24, 2020
1.470
1.640
1.420
1.639
103,128
+0.13(+8.57%)
Feb 21, 2020
1.550
1.550
1.509
1.510
4,200
-0.02(-1.31%)
Feb 20, 2020
1.520
1.530
1.480
1.530
5,884
+0.02(+1.32%)
Feb 19, 2020
1.540
1.589
1.500
1.510
8,404
-0.03(-1.94%)
Feb 18, 2020
1.540
1.540
1.511
1.540
6,764
+0.00(+0.00%)
Feb 14, 2020
1.600
1.615
1.510
1.540
19,500
-0.06(-3.75%)
Feb 13, 2020
1.560
1.640
1.550
1.600
15,696
-0.00(-0.02%)
Feb 12, 2020
1.630
1.630
1.570
1.600
33,611
+0.01(+0.65%)
Feb 11, 2020
1.550
1.614
1.535
1.590
14,201
+0.03(+1.92%)
Feb 10, 2020
1.560
1.641
1.480
1.560
22,677
-0.01(-0.64%)
Feb 07, 2020
1.550
1.650
1.550
1.570
22,400
+0.02(+1.29%)
Feb 06, 2020
1.610
1.638
1.520
1.550
64,695
+0.00(+0.00%)
Feb 05, 2020
1.460
1.550
1.460
1.550
22,964
+0.07(+4.73%)
Feb 04, 2020
1.510
1.516
1.480
1.480
14,606
+0.00(+0.00%)
Feb 03, 2020
1.600
1.643
1.420
1.480
38,316
-0.17(-10.21%)
Jan 31, 2020
1.780
1.780
1.610
1.648
35,000
-0.01(-0.71%)
Jan 30, 2020
1.660
1.720
1.570
1.660
164,162
-0.02(-1.19%)
Jan 29, 2020
1.590
1.730
1.590
1.680
162,320
+0.09(+5.66%)
Jan 28, 2020
1.510
1.590
1.460
1.590
27,809
+0.04(+2.58%)
Jan 27, 2020
1.640
1.660
1.550
1.550
18,445
-0.09(-5.55%)
Jan 24, 2020
1.750
1.750
1.640
1.641
46,400
-0.08(-4.59%)
Jan 23, 2020
1.730
1.740
1.680
1.720
69,573
-0.01(-0.58%)
Jan 22, 2020
1.790
2.080
1.690
1.730
455,767
+0.06(+3.59%)
Jan 21, 2020
1.550
1.720
1.550
1.670
62,284
+0.01(+0.60%)
Jan 17, 2020
1.600
1.790
1.510
1.660
335,700
+0.10(+6.41%)
Jan 16, 2020
1.320
1.580
1.290
1.560
202,869
+0.24(+18.18%)
Jan 15, 2020
1.510
1.530
1.280
1.320
211,474
-0.20(-13.16%)
Jan 14, 2020
1.710
1.710
1.510
1.520
105,239
-0.21(-12.31%)
Jan 13, 2020
1.800
1.830
1.640
1.733
72,296
-0.13(-6.81%)
Jan 10, 2020
1.790
1.900
1.725
1.860
71,000
+0.05(+2.76%)
Jan 09, 2020
1.870
1.950
1.710
1.810
199,662
-0.08(-4.23%)
Jan 08, 2020
1.920
2.080
1.560
1.890
275,568
+0.07(+3.85%)
Jan 07, 2020
2.100
2.390
1.700
1.820
1,071,925
-0.78(-30.00%)
Jan 06, 2020
1.060
4.140
1.010
2.600
22,910,380
+1.76(+210.30%)
Jan 03, 2020
0.8898
0.8996
0.7830
0.8379
26,800
-0.02(-2.29%)
Jan 02, 2020
0.8503
0.8695
0.8102
0.8575
22,090
+0.01(+1.77%)
Dec 31, 2019
0.8557
0.9200
0.7701
0.8426
42,800
+0.03(+3.39%)
Dec 30, 2019
0.7897
0.8320
0.7227
0.8150
30,170
+0.07(+9.84%)
Dec 27, 2019
0.8600
0.8700
0.7225
0.7420
73,300
-0.11(-12.70%)
Dec 26, 2019
0.7049
0.8850
0.6410
0.8499
54,200
+0.16(+22.31%)
Dec 24, 2019
0.6600
0.7397
0.6600
0.6949
9,400
-0.04(-5.26%)
Dec 23, 2019
0.7718
0.7718
0.6500
0.7335
22,337
-0.00(-0.22%)
Dec 20, 2019
0.8800
0.8900
0.7310
0.7351
38,200
-0.10(-11.65%)
Dec 19, 2019
0.8600
0.8690
0.8000
0.8320
20,419
-0.04(-4.87%)
Dec 18, 2019
0.8800
0.9443
0.8587
0.8746
22,822
-0.03(-2.82%)
Dec 17, 2019
1.030
1.030
0.8642
0.9000
74,917
-0.07(-7.12%)
Dec 16, 2019
0.9202
1.040
0.9202
0.9690
73,108
+0.04(+4.19%)
Dec 13, 2019
0.9600
1.070
0.9200
0.9300
90,500
-0.05(-5.10%)
Dec 12, 2019
1.110
1.200
0.9100
0.9800
825,481
-0.50(-33.78%)
Dec 11, 2019
0.5800
1.640
0.5800
1.480
1,665,380
+0.89(+150.80%)
Dec 10, 2019
0.6214
0.6297
0.5831
0.5901
7,988
-0.00(-0.30%)
Dec 09, 2019
0.6000
0.6120
0.5800
0.5919
19,340
-0.01(-1.35%)
Dec 06, 2019
0.5808
0.6255
0.5808
0.6000
7,800
-0.01(-1.67%)
Dec 05, 2019
0.7096
0.7096
0.6100
0.6102
28,005
-0.05(-7.94%)
Dec 04, 2019
0.6898
0.7099
0.6560
0.6628
36,062
-0.02(-2.67%)
Dec 03, 2019
0.5500
0.6899
0.5500
0.6810
37,585
+0.12(+21.56%)
Dec 02, 2019
0.5800
0.5800
0.5411
0.5602
33,038
-0.03(-5.05%)
Nov 29, 2019
0.5800
0.6319
0.5601
0.5900
34,100
-0.08(-11.95%)
Nov 27, 2019
0.7600
1.000
0.6556
0.6701
466,000
+0.01(+1.53%)
Nov 26, 2019
0.5000
0.6600
0.4900
0.6600
85,814
+0.13(+23.83%)
Nov 25, 2019
0.5400
0.5400
0.4602
0.5330
22,416
+0.02(+4.41%)
Nov 22, 2019
0.6900
0.8300
0.4202
0.5105
86,900
-0.10(-16.39%)
Nov 21, 2019
0.5119
0.7000
0.4800
0.6106
108,017
+0.10(+19.28%)
Nov 20, 2019
0.7000
0.7000
0.4001
0.5119
84,366
-0.19(-26.88%)
Nov 19, 2019
0.9555
0.9899
0.5700
0.7001
109,652
-0.26(-27.07%)
Nov 18, 2019
0.9700
1.140
0.8700
0.9600
183,126
+0.09(+10.36%)
Nov 15, 2019
0.7400
1.150
0.5400
0.8699
327,000
+0.07(+8.75%)
Nov 14, 2019
0.9700
0.9800
0.6701
0.7999
19,233
-0.15(-15.58%)
Nov 13, 2019
1.259
1.259
0.9238
0.9475
30,515
-0.48(-33.74%)
Nov 12, 2019
1.430
1.430
1.430
4
+0.00(+0.00%)
Nov 11, 2019
1.430
1.430
1.430
56
+0.00(+0.00%)
Nov 08, 2019
1.300
1.550
1.300
1.430
1,400
+0.10(+7.52%)
Nov 07, 2019
1.420
1.424
1.330
1.330
6,760
-0.09(-6.34%)
Nov 05, 2019
1.420
1.420
1.420
0
-0.08(-5.53%)
Nov 04, 2019
1.503
1.503
1.503
24
+0.00(+0.00%)
Nov 01, 2019
1.585
1.585
1.503
1.503
1,300
+0.02(+1.30%)
Oct 31, 2019
1.470
1.484
1.470
1.484
369
-0.02(-1.07%)
Oct 30, 2019
1.713
1.713
1.483
1.500
2,449
-0.22(-12.79%)
Oct 29, 2019
1.450
1.720
1.450
1.720
2,462
+0.27(+18.51%)
Oct 28, 2019
1.810
1.810
1.300
1.451
2,438
-0.37(-20.23%)
Oct 25, 2019
1.819
1.819
1.819
23
+0.00(+0.00%)
Oct 24, 2019
1.995
1.995
1.819
1.819
2,560
-0.08(-4.24%)
Oct 23, 2019
1.920
1.930
1.900
1.900
4,274
-0.10(-4.80%)
Oct 21, 2019
1.996
1.996
1.996
0
+0.00(+0.00%)
Oct 18, 2019
1.996
1.996
1.996
30
+0.00(+0.00%)
Oct 17, 2019
1.996
1.996
1.996
1.996
125
-0.06(-3.12%)
Oct 16, 2019
2.060
2.060
2.060
1
+0.00(+0.00%)
Oct 15, 2019
2.060
2.060
2.060
2.060
103
+0.14(+7.29%)
Oct 11, 2019
1.920
1.920
1.920
0
-0.24(-11.11%)
Oct 10, 2019
2.160
2.160
2.160
2.160
370
+0.14(+6.93%)
Oct 08, 2019
2.020
2.020
2.020
0
+0.00(+0.00%)
Oct 07, 2019
2.020
2.020
2.020
127
+0.00(+0.00%)
Oct 04, 2019
2.020
2.020
2.020
58
+0.00(+0.00%)
Oct 03, 2019
2.020
2.020
2.020
1
+0.00(+0.00%)
Oct 02, 2019
2.030
2.030
2.020
2.020
1,639
+0.03(+1.51%)
Oct 01, 2019
1.990
1.990
1.990
1.990
102
-0.10(-4.78%)
Sep 30, 2019
2.090
2.090
2.090
4
+0.00(+0.00%)
Sep 27, 2019
2.000
2.090
2.000
2.090
1,000
+0.10(+5.03%)
Sep 26, 2019
1.910
2.000
1.910
1.990
1,657
-0.17(-7.87%)
Sep 25, 2019
2.160
2.160
2.160
119
+0.00(+0.00%)
Sep 24, 2019
2.045
2.160
2.045
2.160
2,302
+0.24(+12.50%)
Sep 23, 2019
1.920
1.920
1.920
1.920
161
-0.29(-13.12%)
Sep 20, 2019
1.960
2.210
1.960
2.210
2,100
+0.00(+0.00%)
Sep 19, 2019
1.910
2.220
1.910
2.210
2,618
+0.24(+12.18%)
Sep 18, 2019
1.910
1.990
1.910
1.970
6,189
+0.06(+3.14%)
Sep 17, 2019
2.000
2.010
1.910
1.910
10,545
-0.08(-4.02%)
Sep 16, 2019
1.759
2.010
1.759
1.990
3,860
-0.06(-2.78%)
Sep 13, 2019
2.010
2.065
1.750
2.047
2,400
-0.07(-3.44%)
Sep 12, 2019
2.210
2.210
2.080
2.120
5,204
-0.07(-3.20%)
Sep 11, 2019
2.260
2.260
2.190
2.190
793
-0.14(-6.01%)
Sep 10, 2019
2.319
2.330
2.319
2.330
2,462
+0.04(+1.75%)
Sep 09, 2019
2.338
2.338
2.290
2.290
1,093
+0.00(+0.00%)
Sep 06, 2019
2.290
2.290
2.290
2.290
400
+0.00(+0.00%)
Sep 05, 2019
2.350
2.350
2.290
151
-0.06(-2.55%)
Sep 03, 2019
2.350
2.350
2.350
0
-0.02(-0.84%)
Aug 30, 2019
2.350
2.500
2.250
2.370
4,400
+0.03(+1.28%)
Aug 29, 2019
2.450
2.450
2.340
2.340
2,527
+0.05(+2.18%)
Aug 28, 2019
2.430
2.630
2.290
2.290
6,621
+0.13(+6.02%)
Aug 27, 2019
2.170
2.230
2.160
2.160
766
-0.11(-4.87%)
Aug 26, 2019
2.400
2.430
2.270
2.271
5,248
-0.17(-6.88%)
Aug 23, 2019
2.500
2.512
2.438
2.438
700
-0.06(-2.56%)
Aug 22, 2019
2.502
2.502
2.502
2.502
1,000
+0.18(+7.87%)
Aug 21, 2019
2.233
2.320
2.233
2.320
328
+0.01(+0.43%)
Aug 20, 2019
2.510
2.550
2.220
2.310
8,420
-0.33(-12.38%)
Aug 19, 2019
2.636
2.636
2.636
132
+0.00(+0.00%)
Aug 15, 2019
2.636
2.636
2.636
0
-0.03(-1.25%)
Aug 13, 2019
2.670
2.670
2.670
0
-0.14(-4.98%)
Aug 09, 2019
2.810
2.810
2.810
0
+0.00(+0.00%)
Aug 08, 2019
3.000
3.000
2.810
2.810
492
-0.09(-3.10%)
Aug 07, 2019
2.900
2.950
2.840
2.900
8,201
-0.10(-3.31%)
Aug 05, 2019
2.999
2.999
2.999
0
-0.10(-3.25%)
Aug 02, 2019
3.100
3.100
3.100
20
+0.00(+0.00%)
Aug 01, 2019
2.970
3.110
2.900
3.100
2,802
-0.10(-3.13%)
Jul 31, 2019
3.200
3.200
3.200
17
+0.00(+0.00%)
Jul 30, 2019
3.200
3.200
3.200
3.200
360
-0.03(-0.93%)
Jul 29, 2019
3.230
3.230
3.230
12
+0.00(+0.00%)
Jul 26, 2019
2.914
3.230
2.914
3.230
500
+0.33(+11.38%)
Jul 23, 2019
2.900
2.900
2.900
0
-0.05(-1.69%)
Jul 22, 2019
2.950
2.950
2.950
100
+0.00(+0.00%)
Jul 19, 2019
2.950
2.950
2.950
1
+0.00(+0.00%)
Jul 18, 2019
3.070
3.100
2.950
2.950
503
-0.16(-5.14%)
Jul 17, 2019
3.110
3.110
3.110
21
+0.00(+0.00%)
Jul 16, 2019
3.110
3.110
3.110
3.110
305
-0.21(-6.33%)
Jul 15, 2019
3.320
3.320
3.320
174
+0.00(+0.00%)
Jul 12, 2019
3.320
3.320
3.126
3.320
400
+0.19(+6.07%)
Jul 10, 2019
3.130
3.130
3.130
0
-0.08(-2.49%)
Jul 09, 2019
3.188
3.210
3.188
3.210
324
+0.06(+1.90%)
Jul 08, 2019
3.150
3.150
3.150
11
+0.00(+0.00%)
Jul 05, 2019
3.191
3.191
3.150
3.150
1,300
+0.03(+0.81%)
Jul 03, 2019
3.125
3.125
3.125
25
+0.00(+0.00%)
Jul 02, 2019
3.125
3.125
3.125
3.125
303
-0.10(-2.96%)
Jul 01, 2019
3.220
3.220
3.220
1
+0.00(+0.00%)
Jun 28, 2019
3.220
3.220
3.220
3.220
100
+0.08(+2.55%)
Jun 27, 2019
3.160
3.160
3.140
3.140
984
-0.08(-2.40%)
Jun 26, 2019
3.133
3.217
3.130
3.217
3,949
+0.33(+11.33%)
Jun 25, 2019
3.175
3.175
2.890
2.890
1,751
+0.07(+2.48%)
Jun 24, 2019
2.950
3.100
2.820
2.820
1,692
+0.09(+3.30%)
Jun 21, 2019
3.050
3.110
2.730
2.730
7,700
-0.35(-11.36%)
Jun 20, 2019
3.000
3.200
3.000
3.080
6,384
+0.24(+8.45%)
Jun 19, 2019
2.840
2.840
2.840
2.840
238
-0.13(-4.38%)
Jun 18, 2019
3.020
3.050
2.920
2.970
11,177
-0.26(-8.05%)
Jun 17, 2019
3.050
3.240
3.050
3.230
742
+0.00(+0.00%)
Jun 14, 2019
3.150
3.260
3.150
3.230
600
+0.03(+0.94%)
Jun 13, 2019
3.200
3.200
3.200
3.200
104
-0.04(-1.23%)
Jun 12, 2019
3.240
3.240
3.240
3.240
222
+0.19(+6.23%)
Jun 11, 2019
3.120
3.120
2.750
3.050
8,976
+0.15(+5.17%)
Jun 10, 2019
2.940
3.015
2.840
2.900
6,291
-0.06(-2.03%)
Jun 07, 2019
3.100
3.100
2.850
2.960
4,000
+0.11(+3.86%)
Jun 05, 2019
2.850
2.850
2.850
0
-0.07(-2.55%)
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.