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
Smart Power Corp
(NQ:
CREG
)
0.8900
+0.0335 (+3.91%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 28, 2021
9.530
9.660
9.300
9.410
30,044
-0.16(-1.67%)
May 27, 2021
9.670
10.25
9.330
9.570
151,954
-0.06(-0.62%)
May 26, 2021
9.100
9.650
8.860
9.630
185,279
+0.53(+5.82%)
May 25, 2021
8.240
9.190
8.180
9.100
192,459
+0.95(+11.66%)
May 24, 2021
8.480
8.480
8.130
8.150
39,506
-0.35(-4.12%)
May 21, 2021
8.460
8.500
8.290
8.500
24,711
+0.25(+3.03%)
May 20, 2021
8.190
8.440
8.000
8.250
45,899
+0.08(+0.98%)
May 19, 2021
8.074
8.350
7.842
8.170
47,807
-0.31(-3.66%)
May 18, 2021
8.710
8.970
8.400
8.480
79,582
-0.16(-1.85%)
May 17, 2021
8.480
8.820
7.800
8.640
247,913
+0.34(+4.10%)
May 14, 2021
8.030
8.500
7.600
8.300
99,122
+0.31(+3.88%)
May 13, 2021
7.660
8.190
7.550
7.990
97,636
+0.26(+3.36%)
May 12, 2021
7.890
8.149
7.530
7.730
38,382
-0.15(-1.90%)
May 11, 2021
7.500
8.268
7.500
7.880
114,335
-0.59(-6.97%)
May 10, 2021
9.500
9.502
8.360
8.470
69,053
-0.62(-6.82%)
May 07, 2021
8.990
9.900
8.530
9.090
495,055
+0.60(+7.07%)
May 06, 2021
8.650
8.699
8.220
8.490
47,405
-0.26(-2.97%)
May 05, 2021
9.080
9.130
8.590
8.750
62,493
-0.44(-4.79%)
May 04, 2021
9.000
9.190
8.690
9.190
119,151
+0.29(+3.26%)
May 03, 2021
9.340
9.340
8.800
8.900
71,265
-0.40(-4.30%)
Apr 30, 2021
9.120
9.870
8.880
9.300
310,100
+0.27(+2.99%)
Apr 29, 2021
9.120
9.610
8.240
9.030
197,730
+0.16(+1.80%)
Apr 28, 2021
8.890
9.190
8.760
8.870
73,273
-0.23(-2.53%)
Apr 27, 2021
9.700
9.730
8.550
9.100
275,523
-0.60(-6.19%)
Apr 26, 2021
9.540
9.700
8.900
9.700
274,969
+0.51(+5.55%)
Apr 23, 2021
8.250
9.480
7.972
9.190
557,500
+1.19(+14.87%)
Apr 22, 2021
7.800
8.840
7.490
8.000
266,931
+0.39(+5.12%)
Apr 21, 2021
7.290
7.610
7.160
7.610
38,057
+0.32(+4.39%)
Apr 20, 2021
7.530
7.580
6.830
7.290
108,174
-0.20(-2.67%)
Apr 19, 2021
7.280
7.730
6.750
7.490
314,018
+0.03(+0.40%)
Apr 16, 2021
7.440
8.370
6.920
7.460
651,500
+0.72(+10.68%)
Apr 15, 2021
7.630
7.900
6.660
6.740
128,483
-0.90(-11.78%)
Apr 14, 2021
7.180
8.240
7.030
7.640
167,615
+0.49(+6.85%)
Apr 13, 2021
7.420
7.438
6.810
7.150
119,105
-0.29(-3.90%)
Apr 12, 2021
7.790
7.790
7.220
7.440
116,248
-0.43(-5.46%)
Apr 09, 2021
7.600
7.870
7.311
7.870
70,100
+0.28(+3.69%)
Apr 08, 2021
7.550
7.880
7.140
7.590
76,930
+0.08(+1.07%)
Apr 07, 2021
7.860
7.900
7.330
7.510
90,419
-0.43(-5.42%)
Apr 06, 2021
7.790
8.190
7.700
7.940
87,522
+0.19(+2.45%)
Apr 05, 2021
8.110
8.420
7.740
7.750
70,847
-0.25(-3.12%)
Apr 01, 2021
8.260
8.470
7.770
8.000
199,300
-0.05(-0.62%)
Mar 31, 2021
7.600
8.060
7.600
8.050
100,508
+0.47(+6.20%)
Mar 30, 2021
7.590
7.830
7.370
7.580
59,324
+0.00(+0.00%)
Mar 29, 2021
7.450
7.830
7.322
7.580
30,582
+0.08(+1.07%)
Mar 26, 2021
7.570
7.900
7.426
7.500
35,200
-0.23(-2.98%)
Mar 25, 2021
7.250
7.900
6.950
7.730
75,834
+0.22(+2.93%)
Mar 24, 2021
7.630
8.110
7.330
7.510
55,781
+0.01(+0.13%)
Mar 23, 2021
8.010
8.360
7.500
7.500
88,098
-0.86(-10.29%)
Mar 22, 2021
8.780
8.780
8.000
8.360
91,547
-0.23(-2.68%)
Mar 19, 2021
8.430
8.764
8.320
8.590
68,700
+0.30(+3.62%)
Mar 18, 2021
9.350
9.569
8.090
8.290
124,427
-1.00(-10.76%)
Mar 17, 2021
9.010
9.710
8.520
9.290
153,004
+0.65(+7.52%)
Mar 16, 2021
9.870
9.920
8.520
8.640
146,761
-1.23(-12.46%)
Mar 15, 2021
10.00
10.22
9.440
9.870
98,327
+0.33(+3.46%)
Mar 12, 2021
8.411
9.890
8.411
9.540
140,500
+0.51(+5.65%)
Mar 11, 2021
8.500
9.150
8.320
9.030
84,170
+0.78(+9.45%)
Mar 10, 2021
8.660
8.748
8.000
8.250
175,896
-0.27(-3.17%)
Mar 09, 2021
8.160
8.630
7.880
8.520
127,381
+0.59(+7.44%)
Mar 08, 2021
6.780
7.930
6.780
7.930
225,317
+1.26(+18.89%)
Mar 05, 2021
6.990
7.120
5.830
6.670
183,900
-0.18(-2.63%)
Mar 04, 2021
8.020
8.030
6.410
6.850
230,023
-1.17(-14.59%)
Mar 03, 2021
8.680
9.000
7.950
8.020
88,905
-0.32(-3.84%)
Mar 02, 2021
9.200
9.370
8.270
8.340
119,265
-0.78(-8.55%)
Mar 01, 2021
8.690
9.340
8.600
9.120
118,698
+0.74(+8.83%)
Feb 26, 2021
8.470
8.800
7.720
8.380
202,000
-0.03(-0.36%)
Feb 25, 2021
9.620
10.10
8.410
8.410
234,077
-1.20(-12.49%)
Feb 24, 2021
10.16
10.49
9.010
9.610
162,604
-0.17(-1.74%)
Feb 23, 2021
8.640
9.969
8.010
9.780
312,959
-0.83(-7.82%)
Feb 22, 2021
11.15
11.38
10.58
10.61
129,639
-0.87(-7.58%)
Feb 19, 2021
10.91
11.92
10.90
11.48
122,200
+0.89(+8.40%)
Feb 18, 2021
11.76
11.98
10.40
10.59
262,560
-1.44(-11.97%)
Feb 17, 2021
12.36
12.89
11.64
12.03
311,392
-0.87(-6.74%)
Feb 16, 2021
12.74
14.39
12.47
12.90
477,016
+1.06(+8.95%)
Feb 12, 2021
10.76
12.22
10.32
11.84
388,200
+0.76(+6.86%)
Feb 11, 2021
9.610
11.10
9.400
11.08
454,037
+1.59(+16.75%)
Feb 10, 2021
10.25
11.39
9.330
9.490
841,308
+0.38(+4.17%)
Feb 09, 2021
8.680
9.200
8.400
9.110
480,403
+0.58(+6.80%)
Feb 08, 2021
8.790
8.900
8.238
8.530
460,596
-0.15(-1.73%)
Feb 05, 2021
8.720
8.960
8.300
8.680
292,800
+0.01(+0.12%)
Feb 04, 2021
8.040
8.770
7.700
8.670
458,908
+1.25(+16.85%)
Feb 03, 2021
7.250
7.580
7.060
7.420
377,548
+0.24(+3.34%)
Feb 02, 2021
7.200
7.590
7.032
7.180
269,040
-0.17(-2.31%)
Feb 01, 2021
7.480
7.740
6.910
7.350
319,252
+0.01(+0.14%)
Jan 29, 2021
7.950
8.040
7.100
7.340
176,900
-0.34(-4.43%)
Jan 28, 2021
9.420
9.530
7.220
7.680
579,450
-0.71(-8.46%)
Jan 27, 2021
8.500
9.650
8.170
8.390
603,193
+0.15(+1.82%)
Jan 26, 2021
6.700
9.900
6.590
8.240
2,887,906
+1.62(+24.47%)
Jan 25, 2021
6.340
6.910
6.120
6.620
387,264
+0.45(+7.29%)
Jan 22, 2021
6.140
6.280
6.000
6.170
134,000
-0.03(-0.48%)
Jan 21, 2021
5.780
6.310
5.640
6.200
244,234
+0.36(+6.16%)
Jan 20, 2021
5.920
6.150
5.720
5.840
168,618
-0.10(-1.68%)
Jan 19, 2021
6.230
6.280
5.680
5.940
309,582
-0.20(-3.26%)
Jan 15, 2021
6.300
6.810
6.070
6.140
434,000
-0.04(-0.65%)
Jan 14, 2021
6.600
6.680
6.100
6.180
227,501
-0.23(-3.59%)
Jan 13, 2021
6.600
6.950
6.320
6.410
348,013
-0.15(-2.29%)
Jan 12, 2021
6.610
6.740
6.280
6.560
315,977
-0.08(-1.20%)
Jan 11, 2021
5.780
6.700
5.770
6.640
394,255
+0.63(+10.48%)
Jan 08, 2021
6.350
6.600
5.560
6.010
457,200
-0.22(-3.53%)
Jan 07, 2021
5.650
6.490
5.310
6.230
1,258,403
+0.87(+16.23%)
Jan 06, 2021
5.200
5.850
5.140
5.360
366,775
+0.06(+1.13%)
Jan 05, 2021
4.950
5.380
4.910
5.300
233,925
+0.40(+8.16%)
Jan 04, 2021
5.180
5.180
4.730
4.900
221,359
-0.19(-3.73%)
Dec 31, 2020
5.090
5.090
5.090
330,316
-0.03(-0.59%)
Dec 30, 2020
5.500
5.560
5.050
5.120
330,316
-0.50(-8.90%)
Dec 29, 2020
5.460
5.850
4.800
5.620
1,037,206
-0.21(-3.60%)
Dec 28, 2020
4.540
10.08
4.370
5.830
8,325,382
+1.39(+31.31%)
Dec 24, 2020
4.950
4.964
4.340
4.440
254,200
-0.56(-11.20%)
Dec 23, 2020
4.750
5.110
4.550
5.000
444,166
+0.42(+9.17%)
Dec 22, 2020
4.240
4.700
4.160
4.580
442,774
+0.43(+10.36%)
Dec 21, 2020
4.170
4.360
4.080
4.150
272,716
-0.11(-2.58%)
Dec 18, 2020
4.100
4.790
4.060
4.260
838,200
+0.24(+5.97%)
Dec 17, 2020
3.910
4.090
3.880
4.020
272,816
+0.08(+2.03%)
Dec 16, 2020
3.950
4.170
3.860
3.940
157,690
+0.04(+1.03%)
Dec 15, 2020
3.790
3.957
3.790
3.900
121,168
+0.10(+2.63%)
Dec 14, 2020
3.880
3.990
3.760
3.800
147,626
-0.11(-2.81%)
Dec 11, 2020
3.930
4.020
3.850
3.910
90,500
-0.06(-1.51%)
Dec 10, 2020
3.780
4.033
3.767
3.970
147,284
+0.15(+3.93%)
Dec 09, 2020
3.900
4.140
3.750
3.820
235,733
-0.11(-2.80%)
Dec 08, 2020
4.220
4.290
3.930
3.930
225,705
-0.25(-5.98%)
Dec 07, 2020
4.270
4.350
4.070
4.180
226,005
-0.18(-4.13%)
Dec 04, 2020
4.000
4.474
3.930
4.360
437,400
+0.50(+12.95%)
Dec 03, 2020
4.250
4.270
3.820
3.860
350,669
-0.32(-7.66%)
Dec 02, 2020
4.120
4.410
4.020
4.180
221,913
+0.01(+0.24%)
Dec 01, 2020
5.280
5.390
4.170
4.170
506,990
-1.02(-19.65%)
Nov 30, 2020
5.170
5.600
4.930
5.190
486,183
+0.04(+0.78%)
Nov 27, 2020
5.060
5.340
4.921
5.150
289,700
+0.21(+4.25%)
Nov 25, 2020
5.030
5.410
4.860
4.940
450,000
-0.51(-9.36%)
Nov 24, 2020
5.800
5.970
4.790
5.450
1,190,529
-0.74(-11.95%)
Nov 23, 2020
4.920
6.400
4.580
6.190
2,688,707
+1.66(+36.64%)
Nov 20, 2020
3.910
4.530
3.730
4.530
2,178,700
+0.72(+18.90%)
Nov 19, 2020
3.550
3.850
3.550
3.810
213,544
+0.23(+6.42%)
Nov 18, 2020
3.640
3.810
3.540
3.580
141,550
-0.10(-2.72%)
Nov 17, 2020
3.780
3.790
3.550
3.680
154,628
-0.10(-2.65%)
Nov 16, 2020
3.970
4.130
3.590
3.780
745,585
-0.22(-5.50%)
Nov 13, 2020
3.370
4.150
3.330
4.000
1,366,500
+0.69(+20.85%)
Nov 12, 2020
3.330
3.540
3.260
3.310
284,943
+0.00(+0.00%)
Nov 11, 2020
3.370
3.420
3.200
3.310
209,664
-0.02(-0.60%)
Nov 10, 2020
3.270
3.870
3.100
3.330
795,204
+0.14(+4.39%)
Nov 09, 2020
3.240
3.390
3.110
3.190
178,576
-0.02(-0.62%)
Nov 06, 2020
3.360
3.380
3.180
3.210
104,900
-0.25(-7.23%)
Nov 05, 2020
3.100
3.480
3.080
3.460
313,638
+0.39(+12.70%)
Nov 04, 2020
2.880
3.190
2.880
3.070
122,581
+0.10(+3.37%)
Nov 03, 2020
2.980
3.060
2.880
2.970
95,956
+0.01(+0.34%)
Nov 02, 2020
2.990
3.240
2.930
2.960
209,378
-0.01(-0.34%)
Oct 30, 2020
3.190
3.290
2.930
2.970
125,200
-0.29(-8.90%)
Oct 29, 2020
3.140
3.352
3.130
3.260
83,519
+0.08(+2.52%)
Oct 28, 2020
3.370
3.470
3.120
3.180
171,375
-0.35(-9.92%)
Oct 27, 2020
3.530
3.750
3.430
3.530
185,971
+0.00(+0.00%)
Oct 26, 2020
3.700
3.770
3.450
3.530
168,481
-0.22(-5.87%)
Oct 23, 2020
3.580
3.800
3.450
3.750
128,400
+0.17(+4.75%)
Oct 22, 2020
3.480
3.750
3.360
3.580
283,816
+0.08(+2.29%)
Oct 21, 2020
3.990
4.000
3.500
3.500
514,475
-0.53(-13.15%)
Oct 20, 2020
4.290
4.290
4.000
4.030
356,849
-0.37(-8.41%)
Oct 19, 2020
4.580
4.720
4.040
4.400
965,020
+0.00(+0.00%)
Oct 16, 2020
3.950
4.500
3.950
4.400
1,267,900
+0.61(+16.09%)
Oct 15, 2020
3.540
4.420
3.520
3.790
2,134,976
+0.21(+5.87%)
Oct 14, 2020
3.450
3.810
3.450
3.580
679,323
+0.10(+2.87%)
Oct 13, 2020
3.570
3.640
3.360
3.480
161,274
-0.03(-0.85%)
Oct 12, 2020
3.830
3.900
3.400
3.510
317,399
-0.27(-7.14%)
Oct 09, 2020
3.390
3.820
3.360
3.780
432,300
+0.35(+10.20%)
Oct 08, 2020
3.870
4.050
3.310
3.430
766,284
-0.44(-11.37%)
Oct 07, 2020
4.310
4.980
3.810
3.870
2,099,653
-0.05(-1.28%)
Oct 06, 2020
3.570
4.400
3.370
3.920
2,866,010
+0.43(+12.32%)
Oct 05, 2020
3.050
3.780
2.960
3.490
1,626,327
+0.40(+12.94%)
Oct 02, 2020
2.910
3.270
2.900
3.090
211,800
-0.13(-4.04%)
Oct 01, 2020
3.100
3.370
3.100
3.220
297,190
+0.09(+2.88%)
Sep 30, 2020
3.520
3.620
3.060
3.130
437,364
-0.47(-13.06%)
Sep 29, 2020
3.510
3.770
3.320
3.600
685,282
-0.01(-0.28%)
Sep 28, 2020
3.040
4.100
2.900
3.610
3,331,818
+0.53(+17.21%)
Sep 25, 2020
2.920
3.980
2.860
3.080
7,300,200
+0.42(+15.79%)
Sep 24, 2020
2.600
2.950
2.530
2.660
967,352
+0.13(+5.14%)
Sep 23, 2020
2.390
3.180
2.340
2.530
1,875,884
+0.10(+4.12%)
Sep 22, 2020
2.450
2.450
2.310
2.430
144,257
+0.05(+2.10%)
Sep 21, 2020
2.490
2.490
2.330
2.380
104,507
-0.07(-2.86%)
Sep 18, 2020
2.460
2.550
2.430
2.450
58,000
-0.02(-0.81%)
Sep 17, 2020
2.560
2.560
2.390
2.470
96,362
-0.04(-1.59%)
Sep 16, 2020
2.560
2.600
2.420
2.510
104,745
-0.01(-0.40%)
Sep 15, 2020
2.410
2.700
2.350
2.520
343,880
+0.10(+4.13%)
Sep 14, 2020
2.300
2.530
2.300
2.420
331,431
+0.12(+5.22%)
Sep 11, 2020
2.310
2.340
2.250
2.300
61,700
-0.04(-1.71%)
Sep 10, 2020
2.310
2.400
2.270
2.340
83,059
-0.10(-4.10%)
Sep 09, 2020
2.230
2.690
2.230
2.440
1,412,512
+0.22(+9.91%)
Sep 08, 2020
2.210
2.300
2.200
2.220
28,564
-0.05(-2.20%)
Sep 04, 2020
2.410
2.410
2.160
2.270
125,000
-0.14(-5.81%)
Sep 03, 2020
2.380
2.430
2.360
2.410
55,897
+0.00(+0.00%)
Sep 02, 2020
2.460
2.510
2.360
2.410
157,281
-0.04(-1.63%)
Sep 01, 2020
2.490
2.505
2.390
2.450
100,249
-0.05(-2.00%)
Aug 31, 2020
2.510
2.610
2.450
2.500
91,562
-0.08(-3.10%)
Aug 28, 2020
2.560
2.590
2.490
2.580
109,800
+0.01(+0.39%)
Aug 27, 2020
2.490
2.620
2.430
2.570
239,902
+0.02(+0.78%)
Aug 26, 2020
2.450
2.550
2.400
2.550
131,876
+0.12(+4.94%)
Aug 25, 2020
2.490
2.490
2.370
2.430
68,103
+0.07(+2.97%)
Aug 24, 2020
2.450
2.530
2.320
2.360
148,776
-0.08(-3.28%)
Aug 21, 2020
2.520
2.585
2.430
2.440
132,300
-0.06(-2.40%)
Aug 20, 2020
2.550
2.660
2.460
2.500
123,537
-0.12(-4.58%)
Aug 19, 2020
2.750
2.800
2.520
2.620
229,153
-0.22(-7.75%)
Aug 18, 2020
2.900
2.940
2.690
2.840
237,752
-0.01(-0.35%)
Aug 17, 2020
2.930
3.100
2.850
2.850
464,706
-0.33(-10.38%)
Aug 14, 2020
4.430
4.850
3.010
3.180
25,843,200
+0.33(+11.58%)
Aug 13, 2020
2.930
3.100
2.830
2.850
233,227
-0.10(-3.39%)
Aug 12, 2020
2.940
3.040
2.930
2.950
69,097
-0.04(-1.34%)
Aug 11, 2020
2.860
3.080
2.850
2.990
172,822
+0.07(+2.40%)
Aug 10, 2020
2.890
2.980
2.850
2.920
57,719
+0.03(+1.04%)
Aug 07, 2020
2.950
3.090
2.860
2.890
82,400
-0.09(-3.02%)
Aug 06, 2020
3.050
3.480
2.930
2.980
311,694
-0.09(-2.93%)
Aug 05, 2020
2.910
3.190
2.890
3.070
127,363
+0.20(+6.97%)
Aug 04, 2020
3.110
3.410
2.860
2.870
262,771
-0.23(-7.42%)
Aug 03, 2020
2.790
3.250
2.790
3.100
304,232
+0.23(+8.20%)
Jul 31, 2020
2.900
2.910
2.760
2.865
106,200
-0.01(-0.52%)
Jul 30, 2020
2.520
2.920
2.460
2.880
229,763
+0.32(+12.50%)
Jul 29, 2020
2.610
2.690
2.520
2.560
115,336
-0.10(-3.76%)
Jul 28, 2020
2.640
2.720
2.420
2.660
116,872
+0.03(+1.14%)
Jul 27, 2020
2.840
2.880
2.570
2.630
226,642
-0.22(-7.72%)
Jul 24, 2020
2.750
2.900
2.400
2.850
277,900
+0.06(+2.15%)
Jul 23, 2020
3.150
3.330
2.760
2.790
505,013
-0.32(-10.29%)
Jul 22, 2020
2.730
3.120
2.730
3.110
439,482
+0.38(+13.92%)
Jul 21, 2020
2.720
2.810
2.620
2.730
107,066
+0.01(+0.37%)
Jul 20, 2020
2.710
2.800
2.520
2.720
174,051
-0.02(-0.73%)
Jul 17, 2020
2.690
2.960
2.500
2.740
672,100
+0.18(+7.03%)
Jul 16, 2020
2.490
2.610
2.280
2.560
295,059
+0.22(+9.40%)
Jul 15, 2020
2.310
2.470
2.310
2.340
196,736
+0.05(+2.18%)
Jul 14, 2020
2.350
2.383
2.250
2.290
89,184
-0.06(-2.55%)
Jul 13, 2020
2.520
2.600
2.340
2.350
133,693
-0.15(-6.00%)
Jul 10, 2020
2.670
2.670
2.500
2.500
77,300
-0.19(-7.06%)
Jul 09, 2020
2.520
2.880
2.420
2.690
672,734
+0.19(+7.60%)
Jul 08, 2020
2.410
2.550
2.380
2.500
122,379
+0.07(+2.88%)
Jul 07, 2020
2.410
2.440
2.350
2.430
50,103
+0.00(+0.00%)
Jul 06, 2020
2.480
2.530
2.380
2.430
197,857
+0.09(+3.85%)
Jul 02, 2020
2.360
2.360
2.265
2.340
78,800
+0.08(+3.54%)
Jul 01, 2020
2.230
2.400
2.230
2.260
86,631
+0.01(+0.44%)
Jun 30, 2020
2.280
2.330
2.220
2.250
79,780
-0.07(-3.02%)
Jun 29, 2020
2.440
2.480
2.250
2.320
135,852
-0.03(-1.28%)
Jun 26, 2020
2.370
2.457
2.300
2.350
101,500
-0.04(-1.67%)
Jun 25, 2020
2.430
2.470
2.360
2.390
64,056
-0.09(-3.63%)
Jun 24, 2020
2.440
2.520
2.340
2.480
151,749
+0.01(+0.40%)
Jun 23, 2020
2.440
2.670
2.400
2.470
278,128
+0.02(+0.82%)
Jun 22, 2020
2.540
2.580
2.440
2.450
93,352
-0.08(-3.16%)
Jun 19, 2020
2.610
2.640
2.413
2.530
163,700
+0.00(+0.00%)
Jun 18, 2020
2.550
2.720
2.400
2.530
881,531
+0.22(+9.52%)
Jun 17, 2020
2.440
2.450
2.300
2.310
222,772
-0.18(-7.23%)
Jun 16, 2020
2.470
2.640
2.200
2.490
600,116
+0.05(+2.05%)
Jun 15, 2020
2.390
2.480
2.280
2.440
161,845
+0.05(+2.09%)
Jun 12, 2020
2.680
2.840
2.330
2.390
383,900
-0.21(-8.08%)
Jun 11, 2020
2.880
3.570
2.500
2.600
4,022,925
-0.01(-0.38%)
Jun 10, 2020
2.530
2.840
2.460
2.610
712,921
+0.16(+6.53%)
Jun 09, 2020
2.550
2.780
2.360
2.450
995,224
+0.10(+4.26%)
Jun 08, 2020
2.320
2.400
2.310
2.350
125,885
+0.06(+2.62%)
Jun 05, 2020
2.390
2.430
2.230
2.290
177,000
-0.12(-4.98%)
Jun 04, 2020
2.600
2.650
2.370
2.410
229,310
-0.14(-5.49%)
Jun 03, 2020
2.340
2.610
2.288
2.550
616,300
+0.21(+8.97%)
Jun 02, 2020
2.210
2.350
2.170
2.340
174,141
+0.13(+5.88%)
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.