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
Sorl Auto Parts Inc
(NQ:
SORL
)
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, 2018
4.460
4.600
4.430
4.560
89,966
+0.08(+1.79%)
May 30, 2018
4.710
4.747
4.400
4.480
186,858
-0.23(-4.88%)
May 29, 2018
4.600
4.800
4.600
4.710
129,766
+0.06(+1.29%)
May 25, 2018
4.650
4.650
4.650
0
-0.07(-1.48%)
May 24, 2018
4.620
4.829
4.600
4.720
153,679
+0.05(+1.07%)
May 23, 2018
4.740
4.780
4.530
4.670
159,162
-0.12(-2.51%)
May 22, 2018
4.900
4.949
4.780
4.790
158,678
-0.07(-1.44%)
May 21, 2018
5.140
5.150
4.770
4.860
364,049
-0.20(-3.95%)
May 18, 2018
5.200
5.279
5.050
5.060
216,350
-0.19(-3.62%)
May 17, 2018
5.240
5.319
5.050
5.250
294,464
-0.07(-1.32%)
May 16, 2018
5.550
5.630
5.215
5.320
482,149
-0.28(-5.00%)
May 15, 2018
6.220
6.880
5.481
5.600
3,686,782
+0.36(+6.87%)
May 14, 2018
4.950
5.380
4.950
5.240
458,491
+0.33(+6.72%)
May 11, 2018
4.950
5.151
4.850
4.910
188,028
-0.02(-0.41%)
May 10, 2018
4.690
4.950
4.690
4.930
125,940
+0.21(+4.45%)
May 09, 2018
4.700
4.780
4.625
4.720
85,816
+0.01(+0.21%)
May 08, 2018
4.550
4.829
4.520
4.710
181,707
+0.16(+3.52%)
May 07, 2018
4.650
4.740
4.500
4.550
60,539
-0.10(-2.15%)
May 04, 2018
4.520
4.720
4.450
4.650
78,104
+0.12(+2.65%)
May 03, 2018
4.600
4.647
4.500
4.530
96,488
+0.01(+0.22%)
May 02, 2018
4.710
4.790
4.500
4.520
137,204
-0.12(-2.59%)
May 01, 2018
4.190
4.650
4.190
4.640
332,766
+0.43(+10.21%)
Apr 30, 2018
4.100
4.229
4.100
4.210
80,737
+0.11(+2.68%)
Apr 27, 2018
4.250
4.270
4.100
4.100
61,507
-0.13(-3.07%)
Apr 26, 2018
3.950
4.250
3.950
4.230
215,179
+0.28(+7.09%)
Apr 25, 2018
4.060
4.130
3.920
3.950
172,276
-0.16(-3.89%)
Apr 24, 2018
4.180
4.230
4.070
4.110
174,088
-0.10(-2.38%)
Apr 23, 2018
4.290
4.327
4.151
4.210
101,693
-0.12(-2.77%)
Apr 20, 2018
4.420
4.440
4.280
4.330
74,095
-0.05(-1.14%)
Apr 19, 2018
4.500
4.560
4.301
4.380
114,907
-0.11(-2.45%)
Apr 18, 2018
4.460
4.536
4.220
4.490
263,236
+0.04(+0.90%)
Apr 17, 2018
4.570
4.600
4.450
4.450
128,558
-0.14(-3.05%)
Apr 16, 2018
4.550
4.680
4.545
4.590
70,512
+0.04(+0.88%)
Apr 13, 2018
4.740
4.770
4.520
4.550
146,751
-0.13(-2.78%)
Apr 12, 2018
4.590
4.710
4.571
4.680
63,211
+0.14(+3.08%)
Apr 11, 2018
4.700
4.780
4.500
4.540
137,709
-0.16(-3.40%)
Apr 10, 2018
4.600
4.789
4.600
4.700
219,541
+0.15(+3.30%)
Apr 09, 2018
4.550
4.699
4.540
4.550
159,422
+0.02(+0.44%)
Apr 06, 2018
4.610
4.680
4.416
4.530
283,560
-0.15(-3.21%)
Apr 05, 2018
4.750
4.810
4.650
4.680
219,331
-0.06(-1.27%)
Apr 04, 2018
5.000
5.050
4.550
4.740
545,813
-0.31(-6.14%)
Apr 03, 2018
5.130
5.250
5.000
5.050
483,568
+0.06(+1.20%)
Apr 02, 2018
5.700
5.700
4.830
4.990
1,356,300
-1.52(-23.35%)
Mar 29, 2018
6.510
6.510
6.510
0
-0.09(-1.36%)
Mar 28, 2018
6.700
6.875
6.520
6.600
149,950
-0.23(-3.37%)
Mar 27, 2018
6.500
6.889
6.475
6.830
323,082
+0.41(+6.39%)
Mar 26, 2018
6.500
6.577
6.300
6.420
80,672
+0.05(+0.78%)
Mar 23, 2018
6.640
6.670
6.290
6.370
244,255
-0.33(-4.93%)
Mar 22, 2018
6.910
6.939
6.680
6.700
155,985
-0.32(-4.56%)
Mar 21, 2018
6.980
7.100
6.920
7.020
141,913
-0.01(-0.14%)
Mar 20, 2018
7.100
7.100
6.910
7.030
184,311
-0.06(-0.85%)
Mar 19, 2018
6.850
7.100
6.770
7.090
326,946
+0.29(+4.26%)
Mar 16, 2018
6.660
6.870
6.630
6.800
142,795
+0.18(+2.72%)
Mar 15, 2018
6.710
6.730
6.600
6.620
86,894
-0.08(-1.19%)
Mar 14, 2018
6.800
6.840
6.650
6.700
78,550
-0.11(-1.62%)
Mar 13, 2018
6.760
6.839
6.620
6.810
141,597
+0.06(+0.89%)
Mar 12, 2018
6.660
6.850
6.620
6.750
219,557
+0.15(+2.27%)
Mar 09, 2018
6.540
6.710
6.521
6.600
144,392
+0.10(+1.54%)
Mar 08, 2018
6.340
6.530
6.300
6.500
182,027
+0.20(+3.17%)
Mar 07, 2018
6.170
6.330
6.110
6.300
59,640
+0.09(+1.45%)
Mar 06, 2018
6.330
6.330
6.160
6.210
88,951
-0.09(-1.43%)
Mar 05, 2018
6.020
6.400
5.990
6.300
303,605
+0.28(+4.65%)
Mar 02, 2018
5.900
6.070
5.750
6.020
150,873
+0.05(+0.84%)
Mar 01, 2018
6.070
6.070
5.940
5.970
76,635
-0.05(-0.83%)
Feb 28, 2018
6.060
6.140
6.020
6.020
65,174
-0.09(-1.47%)
Feb 27, 2018
6.180
6.180
6.080
6.110
114,888
-0.07(-1.13%)
Feb 26, 2018
6.200
6.240
5.980
6.180
225,983
+0.01(+0.16%)
Feb 23, 2018
6.120
6.290
6.120
6.170
75,303
+0.02(+0.33%)
Feb 22, 2018
6.400
6.400
6.109
6.150
94,063
-0.19(-3.00%)
Feb 21, 2018
6.360
6.500
6.200
6.340
135,308
+0.02(+0.32%)
Feb 20, 2018
6.280
6.460
6.130
6.320
178,695
+0.05(+0.80%)
Feb 16, 2018
6.270
6.270
6.270
0
+0.09(+1.46%)
Feb 15, 2018
6.280
6.310
6.070
6.180
95,849
-0.04(-0.64%)
Feb 14, 2018
5.950
6.290
5.900
6.220
163,903
+0.26(+4.36%)
Feb 13, 2018
5.900
6.009
5.900
5.960
56,501
+0.06(+1.02%)
Feb 12, 2018
5.820
6.020
5.720
5.900
132,648
+0.14(+2.43%)
Feb 09, 2018
6.100
6.100
5.530
5.760
218,884
-0.20(-3.36%)
Feb 08, 2018
6.200
6.320
6.031
5.960
141,266
-0.21(-3.40%)
Feb 07, 2018
6.040
6.300
6.040
6.170
146,621
+0.09(+1.48%)
Feb 06, 2018
5.660
6.140
5.530
6.080
224,329
+0.27(+4.65%)
Feb 05, 2018
5.950
6.080
5.658
5.810
276,272
-0.20(-3.33%)
Feb 02, 2018
6.130
6.199
5.930
6.010
214,560
-0.12(-1.96%)
Feb 01, 2018
6.250
6.350
6.080
6.130
214,970
-0.18(-2.85%)
Jan 31, 2018
6.430
6.529
6.300
6.310
127,833
-0.16(-2.47%)
Jan 30, 2018
6.400
6.540
6.340
6.470
160,990
+0.08(+1.25%)
Jan 29, 2018
6.500
6.590
6.380
6.390
182,302
-0.08(-1.24%)
Jan 26, 2018
6.300
6.510
6.150
6.470
217,988
+0.17(+2.70%)
Jan 25, 2018
6.470
6.470
6.270
6.300
303,975
-0.18(-2.78%)
Jan 24, 2018
6.650
6.659
6.401
6.480
355,407
-0.09(-1.37%)
Jan 23, 2018
6.800
6.890
6.540
6.570
518,912
-0.22(-3.24%)
Jan 22, 2018
6.940
6.980
6.760
6.790
306,942
-0.23(-3.28%)
Jan 19, 2018
6.750
7.090
6.750
7.020
270,557
+0.25(+3.69%)
Jan 18, 2018
6.750
6.800
6.720
6.770
210,669
-0.05(-0.73%)
Jan 17, 2018
6.830
6.890
6.700
6.820
241,264
-0.01(-0.15%)
Jan 16, 2018
7.190
7.190
6.630
6.830
1,062,249
-0.35(-4.87%)
Jan 12, 2018
7.180
7.180
7.180
0
-0.03(-0.42%)
Jan 11, 2018
7.270
7.440
7.180
7.210
379,752
-0.08(-1.10%)
Jan 10, 2018
7.500
7.543
7.255
7.290
323,205
-0.13(-1.75%)
Jan 09, 2018
7.580
7.580
7.240
7.420
291,885
+0.00(+0.00%)
Jan 08, 2018
7.190
7.590
7.110
7.420
657,532
+0.26(+3.63%)
Jan 05, 2018
7.040
7.240
6.970
7.160
297,253
+0.16(+2.29%)
Jan 04, 2018
7.150
7.188
6.980
7.000
213,253
-0.17(-2.37%)
Jan 03, 2018
7.120
7.200
7.050
7.170
261,742
+0.12(+1.70%)
Jan 02, 2018
6.690
7.090
6.690
7.050
327,783
+0.33(+4.91%)
Dec 29, 2017
6.720
6.720
6.720
0
-0.38(-5.35%)
Dec 28, 2017
7.120
7.170
7.010
7.100
192,135
-0.06(-0.84%)
Dec 27, 2017
7.210
7.290
7.100
7.160
195,386
-0.03(-0.42%)
Dec 26, 2017
7.170
7.330
7.000
7.190
472,658
-0.15(-2.04%)
Dec 22, 2017
7.460
7.530
7.160
7.340
370,724
-0.25(-3.29%)
Dec 21, 2017
7.560
7.700
7.300
7.590
350,402
-0.03(-0.39%)
Dec 20, 2017
7.800
7.859
7.550
7.620
326,155
-0.14(-1.80%)
Dec 19, 2017
7.840
7.900
7.610
7.760
482,502
+0.16(+2.11%)
Dec 18, 2017
7.540
7.788
7.520
7.600
542,479
+0.12(+1.60%)
Dec 15, 2017
7.400
7.700
7.300
7.480
642,199
+0.20(+2.75%)
Dec 14, 2017
7.230
7.330
7.000
7.280
386,898
+0.05(+0.69%)
Dec 13, 2017
7.690
7.920
7.200
7.230
683,132
-0.49(-6.35%)
Dec 12, 2017
7.650
7.900
7.520
7.720
939,768
+0.27(+3.62%)
Dec 11, 2017
7.200
7.700
6.910
7.450
1,401,497
+0.48(+6.89%)
Dec 08, 2017
6.950
7.200
6.710
6.970
378,527
+0.00(+0.00%)
Dec 07, 2017
7.030
7.060
6.900
6.970
365,953
-0.06(-0.85%)
Dec 06, 2017
6.970
7.170
6.700
7.030
466,559
+0.01(+0.14%)
Dec 05, 2017
7.430
7.500
6.750
7.020
701,925
-0.33(-4.49%)
Dec 04, 2017
7.510
7.630
7.260
7.350
892,349
+0.17(+2.37%)
Dec 01, 2017
7.460
7.600
7.000
7.180
635,069
-0.19(-2.58%)
Nov 30, 2017
7.190
7.500
7.100
7.370
845,146
+0.31(+4.39%)
Nov 29, 2017
7.290
7.300
6.720
7.060
719,772
+0.09(+1.29%)
Nov 28, 2017
7.500
7.730
6.860
6.970
1,424,060
-0.28(-3.86%)
Nov 27, 2017
6.690
7.280
6.621
7.250
1,112,632
+0.74(+11.37%)
Nov 24, 2017
6.560
6.620
6.440
6.510
368,192
+0.08(+1.24%)
Nov 22, 2017
6.500
6.518
6.300
6.430
394,376
-0.11(-1.68%)
Nov 21, 2017
6.360
6.760
6.300
6.540
608,337
+0.18(+2.83%)
Nov 20, 2017
6.800
6.860
6.300
6.360
1,030,782
-0.20(-3.05%)
Nov 17, 2017
7.100
7.100
6.540
6.560
633,311
-0.35(-5.07%)
Nov 16, 2017
7.310
7.400
6.550
6.910
1,659,462
-0.30(-4.16%)
Nov 15, 2017
8.080
8.450
6.930
7.210
7,086,222
+1.22(+20.37%)
Nov 14, 2017
6.240
6.417
5.421
5.990
1,607,842
-0.25(-4.01%)
Nov 13, 2017
5.750
6.470
5.700
6.240
1,099,374
+0.49(+8.52%)
Nov 10, 2017
5.410
5.770
5.400
5.750
582,791
+0.42(+7.88%)
Nov 09, 2017
5.160
5.449
5.100
5.330
302,472
+0.15(+2.90%)
Nov 08, 2017
5.040
5.580
5.025
5.180
581,336
+0.15(+2.98%)
Nov 07, 2017
4.610
5.100
4.580
5.030
323,262
+0.46(+10.07%)
Nov 06, 2017
4.480
4.740
4.460
4.570
146,806
+0.02(+0.44%)
Nov 03, 2017
4.640
4.670
4.510
4.550
118,405
-0.06(-1.30%)
Nov 02, 2017
4.600
4.700
4.600
4.610
106,500
+0.00(+0.00%)
Nov 01, 2017
4.710
4.790
4.600
4.610
137,725
-0.07(-1.50%)
Oct 31, 2017
4.900
4.900
4.650
4.680
191,170
-0.18(-3.70%)
Oct 30, 2017
4.610
4.900
4.610
4.860
156,277
+0.25(+5.42%)
Oct 27, 2017
4.640
4.680
4.500
4.610
133,958
-0.02(-0.43%)
Oct 26, 2017
4.500
4.800
4.500
4.630
198,439
+0.13(+2.89%)
Oct 25, 2017
4.820
4.970
4.420
4.500
608,672
-0.36(-7.41%)
Oct 24, 2017
5.100
5.200
4.830
4.860
487,100
-0.28(-5.45%)
Oct 23, 2017
5.290
5.290
5.050
5.140
201,044
-0.05(-0.96%)
Oct 20, 2017
5.270
5.450
5.120
5.190
266,337
+0.06(+1.17%)
Oct 19, 2017
5.240
5.280
5.050
5.130
264,859
-0.07(-1.35%)
Oct 18, 2017
5.790
5.900
5.117
5.200
983,312
-0.50(-8.77%)
Oct 17, 2017
5.110
5.750
5.110
5.700
1,174,198
+0.63(+12.43%)
Oct 16, 2017
4.910
5.190
4.721
5.070
569,712
+0.29(+6.07%)
Oct 13, 2017
4.650
4.910
4.645
4.780
225,385
+0.13(+2.80%)
Oct 12, 2017
4.710
4.770
4.600
4.650
166,470
-0.05(-1.06%)
Oct 11, 2017
4.900
4.993
4.650
4.700
324,125
-0.16(-3.29%)
Oct 10, 2017
5.050
5.180
4.820
4.860
329,419
-0.09(-1.82%)
Oct 09, 2017
4.550
5.230
4.550
4.950
894,663
+0.32(+6.91%)
Oct 06, 2017
4.850
4.929
4.550
4.630
541,782
-0.18(-3.74%)
Oct 05, 2017
4.600
5.400
4.551
4.810
2,281,070
+0.28(+6.18%)
Oct 04, 2017
3.840
4.547
3.840
4.530
1,113,970
+0.69(+17.97%)
Oct 03, 2017
3.860
3.910
3.810
3.840
120,687
+0.00(+0.00%)
Oct 02, 2017
3.910
3.750
3.840
150,768
+0.02(+0.52%)
Sep 29, 2017
3.890
3.910
3.750
3.820
216,960
-0.08(-2.05%)
Sep 28, 2017
3.910
4.070
3.900
3.900
298,397
+0.04(+1.04%)
Sep 27, 2017
3.880
3.740
3.860
232,387
+0.04(+1.05%)
Sep 26, 2017
3.750
3.830
3.750
3.820
153,502
+0.09(+2.41%)
Sep 25, 2017
3.890
3.890
3.700
3.730
203,975
-0.13(-3.37%)
Sep 22, 2017
3.970
3.990
3.800
3.860
257,533
-0.11(-2.77%)
Sep 21, 2017
4.030
4.080
3.930
3.970
180,002
-0.07(-1.73%)
Sep 20, 2017
3.950
4.090
3.930
4.040
243,285
+0.06(+1.51%)
Sep 19, 2017
4.180
4.210
3.960
3.980
384,214
-0.23(-5.46%)
Sep 18, 2017
4.380
4.380
4.160
4.210
316,536
-0.07(-1.64%)
Sep 15, 2017
4.220
4.400
4.175
4.280
438,249
+0.10(+2.39%)
Sep 14, 2017
4.020
4.260
4.000
4.180
402,893
+0.19(+4.76%)
Sep 13, 2017
3.850
4.070
3.850
3.990
351,946
+0.11(+2.84%)
Sep 12, 2017
3.960
4.042
3.860
3.880
253,983
-0.10(-2.51%)
Sep 11, 2017
4.100
4.100
3.910
3.980
306,695
+0.11(+2.84%)
Sep 08, 2017
3.950
4.031
3.850
3.870
278,143
-0.08(-2.03%)
Sep 07, 2017
4.000
4.040
3.710
3.950
558,409
-0.12(-2.95%)
Sep 06, 2017
4.470
4.470
4.050
4.070
758,009
-0.32(-7.29%)
Sep 05, 2017
4.590
4.640
4.230
4.390
359,650
-0.20(-4.36%)
Sep 01, 2017
4.560
4.650
4.540
4.590
207,327
+0.05(+1.10%)
Aug 31, 2017
4.480
4.580
4.380
4.540
282,335
+0.03(+0.67%)
Aug 30, 2017
4.550
4.650
4.510
4.510
217,887
-0.06(-1.31%)
Aug 29, 2017
4.690
4.690
4.510
4.570
283,927
-0.14(-2.97%)
Aug 28, 2017
4.530
4.740
4.460
4.710
260,681
+0.20(+4.43%)
Aug 25, 2017
4.690
4.690
4.350
4.510
567,456
-0.18(-3.84%)
Aug 24, 2017
5.010
5.100
4.600
4.690
856,853
-0.36(-7.13%)
Aug 23, 2017
5.050
5.160
5.011
5.050
244,886
-0.06(-1.17%)
Aug 22, 2017
5.030
5.190
5.030
5.110
338,772
+0.00(+0.00%)
Aug 21, 2017
5.100
5.200
5.010
5.110
248,294
-0.10(-1.92%)
Aug 18, 2017
5.130
5.240
5.010
5.210
381,286
+0.08(+1.56%)
Aug 17, 2017
5.420
5.456
5.120
5.130
480,631
-0.31(-5.70%)
Aug 16, 2017
5.180
5.500
5.058
5.440
562,403
+0.27(+5.22%)
Aug 15, 2017
5.750
5.789
5.020
5.170
1,355,830
-0.40(-7.18%)
Aug 14, 2017
5.910
6.340
5.430
5.570
2,500,030
-1.40(-20.09%)
Aug 11, 2017
6.380
7.000
6.330
6.970
504,882
+0.55(+8.57%)
Aug 10, 2017
6.810
6.820
6.360
6.420
277,570
-0.38(-5.59%)
Aug 09, 2017
6.850
6.939
6.670
6.800
410,584
-0.19(-2.72%)
Aug 08, 2017
6.980
7.130
6.840
6.990
380,430
+0.13(+1.90%)
Aug 07, 2017
6.520
6.899
6.520
6.860
288,564
+0.21(+3.16%)
Aug 04, 2017
6.470
6.760
6.440
6.650
271,367
+0.17(+2.62%)
Aug 03, 2017
6.360
6.510
6.270
6.480
271,105
+0.08(+1.25%)
Aug 02, 2017
6.870
6.870
6.260
6.400
549,315
-0.47(-6.84%)
Aug 01, 2017
7.040
7.040
6.760
6.870
264,390
-0.03(-0.43%)
Jul 31, 2017
7.230
7.240
6.820
6.900
332,515
-0.06(-0.86%)
Jul 28, 2017
6.890
6.976
6.792
6.960
225,432
+0.17(+2.50%)
Jul 27, 2017
6.960
7.100
6.750
6.790
344,930
-0.17(-2.44%)
Jul 26, 2017
7.050
7.199
6.880
6.960
240,274
-0.07(-1.00%)
Jul 25, 2017
7.020
7.390
6.900
7.030
440,653
+0.08(+1.15%)
Jul 24, 2017
7.170
7.400
6.793
6.950
720,347
-0.38(-5.18%)
Jul 21, 2017
7.320
7.410
7.150
7.330
468,784
-0.14(-1.87%)
Jul 20, 2017
8.100
8.180
7.090
7.470
976,424
-0.71(-8.68%)
Jul 19, 2017
8.400
8.460
8.100
8.180
505,186
-0.18(-2.15%)
Jul 18, 2017
8.600
8.609
8.201
8.360
557,864
-0.20(-2.34%)
Jul 17, 2017
8.050
8.700
8.020
8.560
1,148,165
+0.64(+8.08%)
Jul 14, 2017
7.770
8.175
7.770
7.920
304,952
+0.06(+0.76%)
Jul 13, 2017
8.000
8.050
7.730
7.860
228,765
-0.05(-0.63%)
Jul 12, 2017
7.840
8.084
7.820
7.910
485,514
+0.15(+1.93%)
Jul 11, 2017
8.040
8.437
7.700
7.760
870,902
-0.37(-4.55%)
Jul 10, 2017
8.340
8.363
8.040
8.130
618,232
+0.02(+0.25%)
Jul 07, 2017
7.920
8.530
7.900
8.110
1,492,722
+0.30(+3.84%)
Jul 06, 2017
7.270
7.880
7.129
7.810
1,064,212
+0.68(+9.54%)
Jul 05, 2017
7.130
7.350
6.930
7.130
404,502
+0.10(+1.42%)
Jul 03, 2017
6.710
7.082
6.710
7.030
336,291
+0.35(+5.24%)
Jun 30, 2017
6.750
6.820
6.610
6.680
145,918
-0.07(-1.04%)
Jun 29, 2017
6.660
6.810
6.560
6.750
182,054
-0.03(-0.44%)
Jun 28, 2017
6.600
6.824
6.530
6.780
284,753
+0.20(+3.04%)
Jun 27, 2017
6.950
6.990
6.510
6.580
505,604
-0.42(-6.00%)
Jun 26, 2017
7.000
7.359
6.760
7.000
897,602
+0.02(+0.29%)
Jun 23, 2017
6.750
7.150
6.600
6.980
660,289
+0.25(+3.71%)
Jun 22, 2017
6.600
6.850
6.466
6.730
345,730
+0.27(+4.18%)
Jun 21, 2017
6.630
6.630
6.360
6.460
283,091
-0.22(-3.29%)
Jun 20, 2017
6.230
6.840
6.174
6.680
728,829
+0.18(+2.77%)
Jun 19, 2017
6.870
6.900
6.030
6.500
1,281,347
-0.48(-6.88%)
Jun 16, 2017
7.160
7.800
6.850
6.980
435,599
-0.24(-3.32%)
Jun 15, 2017
6.920
7.290
6.840
7.220
366,509
+0.11(+1.55%)
Jun 14, 2017
7.550
7.770
7.030
7.110
511,218
-0.34(-4.56%)
Jun 13, 2017
7.380
7.550
7.000
7.450
666,629
+0.06(+0.81%)
Jun 12, 2017
7.800
7.930
7.250
7.390
920,470
-0.63(-7.86%)
Jun 09, 2017
8.250
8.470
7.753
8.020
1,085,248
-0.47(-5.54%)
Jun 08, 2017
8.590
8.590
8.220
8.490
493,447
-0.04(-0.47%)
Jun 07, 2017
8.350
8.980
8.150
8.530
1,065,624
+0.24(+2.90%)
Jun 06, 2017
8.730
8.775
8.090
8.290
1,163,153
-0.45(-5.15%)
Jun 05, 2017
8.910
8.920
8.510
8.740
556,400
-0.10(-1.13%)
Jun 02, 2017
9.040
9.090
8.650
8.840
713,507
-0.11(-1.23%)
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.