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
Collectors Universe
(NQ:
CLCT
)
N/A
UNCHANGED
Last Price
Updated:
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, 2002
0.5234
0.5279
0.5084
0.5084
13,425
-0.02(-4.55%)
May 28, 2002
0.5326
0.5810
0.5326
0.5326
47,916
-0.02(-4.35%)
May 27, 2002
0.5520
0.6004
0.5132
0.5568
133,010
+0.00(+0.00%)
May 24, 2002
0.5520
0.6004
0.5132
0.5568
133,010
+0.03(+6.38%)
May 23, 2002
0.5568
0.6004
0.5520
0.5234
68,364
-0.07(-11.39%)
May 22, 2002
0.5713
0.5907
0.5471
0.5907
67,125
-0.01(-1.61%)
May 21, 2002
0.6004
0.6197
0.5423
0.6004
124,955
+0.00(+0.81%)
May 20, 2002
0.6004
0.6047
0.5955
0.5955
11,153
-0.01(-1.60%)
May 17, 2002
0.6054
0.6054
0.5810
0.6052
28,089
+0.00(+0.00%)
May 16, 2002
0.6294
0.6296
0.6052
0.6052
62,787
+0.00(+0.00%)
May 15, 2002
0.6391
0.6536
0.6052
0.6052
92,735
-0.03(-5.30%)
May 14, 2002
0.6391
0.6682
0.6246
0.6391
33,046
+0.00(+0.00%)
May 13, 2002
0.6391
0.6972
0.6149
0.6391
53,080
+0.00(+0.00%)
May 10, 2002
0.6730
0.6875
0.5810
0.6391
155,317
+0.00(+0.00%)
May 09, 2002
0.6056
0.6391
0.6004
0.6391
13,218
+0.03(+5.60%)
May 08, 2002
0.6536
0.7020
0.6052
0.6052
49,982
-0.04(-6.72%)
May 07, 2002
0.6294
0.7020
0.5762
0.6488
209,223
+0.07(+11.67%)
May 06, 2002
0.6052
0.6052
0.5713
0.5810
100,790
-0.01(-1.64%)
May 03, 2002
0.5858
0.7263
0.5181
0.5907
79,517
+0.00(+0.00%)
May 02, 2002
0.5810
0.6101
0.5762
0.5907
51,841
+0.00(+0.00%)
May 01, 2002
0.5810
0.6149
0.5471
0.5907
86,333
+0.02(+3.39%)
Apr 30, 2002
0.5616
0.5762
0.5568
0.5713
30,154
-0.00(-0.84%)
Apr 29, 2002
0.5374
0.5955
0.5132
0.5762
65,266
+0.08(+15.53%)
Apr 26, 2002
0.5132
0.5374
0.4842
0.4987
80,756
-0.03(-6.36%)
Apr 25, 2002
0.5568
0.5568
0.5326
0.5326
33,459
-0.02(-4.35%)
Apr 24, 2002
0.5471
0.5665
0.5423
0.5568
48,330
+0.01(+1.77%)
Apr 23, 2002
0.5326
0.5665
0.4019
0.5471
27,676
-0.01(-1.74%)
Apr 22, 2002
0.5810
0.5810
0.5326
0.5568
57,624
+0.00(+0.00%)
Apr 19, 2002
0.5568
0.5810
0.5520
0.5568
30,361
+0.00(+0.00%)
Apr 18, 2002
0.5544
0.5800
0.5229
0.5568
124,749
+0.00(+0.88%)
Apr 17, 2002
0.5665
0.5810
0.4793
0.5520
326,331
-0.03(-5.00%)
Apr 16, 2002
0.5665
0.5811
0.4648
0.5810
86,952
+0.02(+3.45%)
Apr 15, 2002
0.5810
0.7263
0.5616
0.5616
19,827
-0.02(-3.33%)
Apr 12, 2002
0.5616
0.5810
0.5616
0.5810
1,858
-0.02(-3.23%)
Apr 11, 2002
0.6004
0.6004
0.6004
0.6004
0
+0.00(+0.00%)
Apr 10, 2002
0.5374
0.6052
0.5374
0.6004
46,471
+0.02(+3.33%)
Apr 09, 2002
0.5810
0.5907
0.5229
0.5810
82,615
-0.01(-1.56%)
Apr 08, 2002
0.6052
0.6101
0.5084
0.5902
33,665
+0.01(+1.58%)
Apr 05, 2002
0.6052
0.6052
0.5810
0.5810
4,337
-0.01(-1.64%)
Apr 04, 2002
0.5810
0.5907
0.5326
0.5907
15,077
+0.00(+0.83%)
Apr 03, 2002
0.5810
0.5858
0.5568
0.5858
25,197
+0.00(+0.83%)
Apr 02, 2002
0.5955
0.6052
0.5810
0.5810
4,543
+0.00(+0.00%)
Apr 01, 2002
0.5713
0.6052
0.5326
0.5810
74,353
+0.00(+0.84%)
Mar 29, 2002
0.5713
0.5907
0.5713
0.5762
29,328
+0.00(+0.00%)
Mar 28, 2002
0.5713
0.5907
0.5713
0.5762
29,328
-0.00(-0.83%)
Mar 27, 2002
0.5907
0.5907
0.5713
0.5810
24,578
+0.00(+0.00%)
Mar 26, 2002
0.5713
0.6197
0.5568
0.5810
438,275
+0.00(+0.00%)
Mar 25, 2002
0.6294
0.6294
0.5374
0.5810
312,906
-0.05(-7.69%)
Mar 22, 2002
0.6101
0.6386
0.6052
0.6294
36,763
+0.00(+0.00%)
Mar 21, 2002
0.6778
0.6778
0.6052
0.6294
89,431
-0.05(-7.80%)
Mar 20, 2002
0.6633
0.6972
0.6488
0.6827
56,798
+0.05(+7.63%)
Mar 19, 2002
0.6783
0.7214
0.6343
0.6343
122,890
-0.04(-6.43%)
Mar 18, 2002
0.6827
0.6967
0.6682
0.6778
24,165
-0.01(-1.41%)
Mar 15, 2002
0.6778
0.6875
0.6682
0.6875
32,013
+0.00(+0.00%)
Mar 14, 2002
0.6875
0.7214
0.6778
0.6875
13,631
+0.00(+0.71%)
Mar 13, 2002
0.7069
0.7117
0.6294
0.6827
71,255
+0.02(+3.68%)
Mar 12, 2002
0.6536
0.7117
0.6294
0.6585
66,711
+0.03(+5.43%)
Mar 11, 2002
0.6972
0.6972
0.6246
0.6246
20,860
-0.04(-6.52%)
Mar 08, 2002
0.6682
0.7020
0.6633
0.6682
9,500
+0.00(+0.73%)
Mar 07, 2002
0.6972
0.7263
0.6633
0.6633
57,624
+0.00(+0.74%)
Mar 06, 2002
0.6391
0.7166
0.6343
0.6585
297,415
+0.02(+3.82%)
Mar 05, 2002
0.6827
0.6827
0.6246
0.6343
597,103
-0.03(-5.07%)
Mar 04, 2002
0.6924
0.7214
0.6682
0.6682
108,845
-0.02(-3.50%)
Mar 01, 2002
0.6875
0.7263
0.6585
0.6924
17,142
-0.03(-4.67%)
Feb 28, 2002
0.6875
0.7408
0.6875
0.7263
8,261
+0.00(+0.00%)
Feb 27, 2002
0.6875
0.7263
0.6875
0.7263
46,677
+0.02(+3.45%)
Feb 26, 2002
0.6730
0.7020
0.6730
0.7020
9,500
+0.02(+2.84%)
Feb 25, 2002
0.6924
0.7020
0.6778
0.6827
187,950
-0.00(-0.70%)
Feb 22, 2002
0.7311
0.7311
0.6778
0.6875
23,132
-0.04(-5.96%)
Feb 21, 2002
0.7263
0.7408
0.7263
0.7311
24,578
-0.01(-1.31%)
Feb 20, 2002
0.7263
0.7456
0.7263
0.7408
29,328
+0.01(+2.00%)
Feb 19, 2002
0.7456
0.7456
0.7263
0.7263
54,526
-0.01(-1.32%)
Feb 18, 2002
0.7263
0.7359
0.7238
0.7359
38,622
+0.00(+0.00%)
Feb 15, 2002
0.7263
0.7359
0.7238
0.7359
38,622
+0.01(+1.33%)
Feb 14, 2002
0.7408
0.7505
0.7263
0.7263
54,732
+0.00(+0.00%)
Feb 13, 2002
0.7456
0.7456
0.6972
0.7263
104,508
+0.00(+0.00%)
Feb 12, 2002
0.7311
0.7311
0.7166
0.7263
9,913
-0.00(-0.66%)
Feb 11, 2002
0.7020
0.7601
0.6875
0.7311
201,375
+0.03(+4.14%)
Feb 08, 2002
0.7166
0.7166
0.6827
0.7020
64,853
+0.00(+0.69%)
Feb 07, 2002
0.6972
0.7117
0.6972
0.6972
15,696
-0.00(-0.69%)
Feb 06, 2002
0.7456
0.7456
0.6924
0.7020
19,414
+0.00(+0.00%)
Feb 05, 2002
0.7505
0.7505
0.6924
0.7020
44,612
+0.01(+1.40%)
Feb 04, 2002
0.7166
0.7747
0.6730
0.6924
38,829
-0.09(-11.18%)
Feb 01, 2002
0.7505
0.7892
0.7172
0.7795
45,438
+0.06(+8.78%)
Jan 31, 2002
0.7309
0.7650
0.7069
0.7166
19,827
+0.01(+1.37%)
Jan 30, 2002
0.7408
0.7408
0.6972
0.7069
16,316
-0.01(-1.35%)
Jan 29, 2002
0.7505
0.7989
0.6827
0.7166
63,613
-0.00(-0.67%)
Jan 28, 2002
0.7505
0.7505
0.7166
0.7214
37,176
-0.01(-1.32%)
Jan 25, 2002
0.7166
0.7359
0.7020
0.7311
23,958
+0.00(+0.67%)
Jan 24, 2002
0.7263
0.7456
0.7263
0.7263
27,882
+0.00(+0.00%)
Jan 23, 2002
0.7020
0.7263
0.7020
0.7263
8,468
+0.02(+2.74%)
Jan 22, 2002
0.7698
0.7698
0.7020
0.7069
54,732
-0.03(-4.58%)
Jan 21, 2002
0.7408
0.7795
0.6924
0.7408
203,853
+0.00(+0.00%)
Jan 18, 2002
0.7408
0.7795
0.6924
0.7408
203,853
+0.01(+2.00%)
Jan 17, 2002
0.7166
0.7408
0.7166
0.7263
16,523
+0.02(+3.45%)
Jan 16, 2002
0.7892
0.7892
0.6827
0.7020
43,373
-0.10(-12.12%)
Jan 15, 2002
0.7020
0.8086
0.6488
0.7989
136,522
+0.12(+17.02%)
Jan 14, 2002
0.7166
0.7747
0.6827
0.6827
86,333
-0.09(-11.32%)
Jan 11, 2002
0.7117
0.7698
0.6827
0.7698
58,450
+0.06(+8.16%)
Jan 10, 2002
0.7505
0.7505
0.7117
0.7117
28,502
+0.09(+13.95%)
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.