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
Spi Energy Company Ltd
(NQ:
SPI
)
0.4850
-0.0250 (-4.90%)
Streaming Delayed Price
Updated: 4:00 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 31, 2019
2.680
2.890
2.680
2.790
23,200
+0.16(+6.08%)
May 30, 2019
2.730
2.760
2.630
2.630
6,790
-0.03(-1.13%)
May 29, 2019
2.690
2.890
2.660
2.660
17,644
-0.13(-4.66%)
May 28, 2019
2.730
2.990
2.610
2.790
101,900
+0.19(+7.31%)
May 24, 2019
2.700
2.997
2.550
2.600
13,400
-0.09(-3.35%)
May 23, 2019
2.900
3.090
2.580
2.690
137,777
-0.23(-7.88%)
May 22, 2019
2.970
3.160
2.550
2.920
104,371
-0.05(-1.68%)
May 21, 2019
2.870
3.250
2.870
2.970
29,955
+0.07(+2.41%)
May 20, 2019
3.070
3.500
2.720
2.900
502,854
-0.18(-5.85%)
May 17, 2019
3.400
3.704
3.080
3.080
38,900
-0.39(-11.24%)
May 16, 2019
3.700
3.700
3.250
3.470
34,987
-0.10(-2.80%)
May 15, 2019
3.750
3.750
3.400
3.570
36,929
-0.06(-1.65%)
May 14, 2019
3.490
4.140
3.470
3.630
157,191
+0.22(+6.45%)
May 13, 2019
3.480
3.510
3.410
3.410
15,403
-0.06(-1.73%)
May 10, 2019
3.460
3.500
3.400
3.470
6,100
-0.01(-0.29%)
May 09, 2019
3.520
3.630
3.380
3.480
18,089
-0.07(-1.97%)
May 08, 2019
3.970
4.100
3.360
3.550
98,499
-0.51(-12.56%)
May 07, 2019
3.990
4.180
3.990
4.060
14,578
-0.04(-0.98%)
May 06, 2019
4.230
4.370
4.050
4.100
27,797
-0.25(-5.75%)
May 03, 2019
4.310
4.761
4.310
4.350
98,300
+0.15(+3.57%)
May 02, 2019
4.370
4.413
4.200
4.200
9,246
-0.20(-4.55%)
May 01, 2019
4.400
4.400
4.200
4.400
10,533
+0.06(+1.38%)
Apr 30, 2019
4.290
4.450
4.170
4.340
38,626
+0.24(+5.85%)
Apr 29, 2019
4.300
4.362
4.000
4.100
68,986
-0.25(-5.64%)
Apr 26, 2019
4.390
4.400
4.210
4.345
6,200
+0.13(+3.21%)
Apr 25, 2019
4.450
4.500
4.210
4.210
18,216
-0.29(-6.44%)
Apr 24, 2019
4.520
4.530
4.300
4.500
13,489
+0.07(+1.58%)
Apr 23, 2019
4.110
4.600
4.100
4.430
87,841
+0.36(+8.85%)
Apr 22, 2019
4.020
4.230
4.020
4.070
20,528
+0.06(+1.37%)
Apr 18, 2019
4.290
4.328
3.850
4.015
35,200
-0.16(-3.72%)
Apr 17, 2019
4.260
4.400
3.910
4.170
89,279
+0.02(+0.48%)
Apr 16, 2019
4.280
4.400
4.070
4.150
22,361
-0.01(-0.24%)
Apr 15, 2019
4.270
4.460
4.058
4.160
38,579
-0.33(-7.35%)
Apr 12, 2019
3.800
4.490
3.660
4.490
216,100
+0.81(+22.01%)
Apr 11, 2019
3.710
3.960
3.660
3.680
34,030
+0.05(+1.38%)
Apr 10, 2019
4.050
4.050
3.630
3.630
96,981
-0.40(-9.81%)
Apr 09, 2019
4.170
4.175
3.950
4.025
17,614
+0.05(+1.13%)
Apr 08, 2019
3.920
4.210
3.900
3.980
31,978
+0.10(+2.58%)
Apr 05, 2019
3.860
3.990
3.840
3.880
22,700
+0.03(+0.78%)
Apr 04, 2019
4.500
4.522
3.720
3.850
101,937
-0.44(-10.26%)
Apr 03, 2019
4.510
4.560
4.200
4.290
35,886
-0.18(-4.03%)
Apr 02, 2019
4.490
4.710
4.400
4.470
37,060
-0.01(-0.22%)
Apr 01, 2019
4.780
4.780
4.470
4.480
64,149
-0.21(-4.48%)
Mar 29, 2019
4.730
4.866
4.687
4.690
41,900
+0.01(+0.21%)
Mar 28, 2019
4.650
4.910
4.500
4.680
65,691
+0.00(+0.00%)
Mar 27, 2019
4.820
4.820
4.550
4.680
104,075
-0.18(-3.70%)
Mar 26, 2019
4.410
5.300
4.170
4.860
654,196
+0.76(+18.54%)
Mar 25, 2019
3.740
4.140
3.650
4.100
187,160
+0.23(+5.94%)
Mar 22, 2019
4.150
4.150
3.450
3.870
384,400
-0.33(-7.86%)
Mar 21, 2019
6.850
7.320
4.020
4.200
13,830,447
+1.59(+60.92%)
Mar 20, 2019
2.620
2.680
2.560
2.610
27,560
-0.01(-0.38%)
Mar 19, 2019
2.670
2.770
2.570
2.620
16,854
-0.05(-1.87%)
Mar 18, 2019
2.580
2.720
2.550
2.670
20,602
+0.08(+3.09%)
Mar 15, 2019
2.590
2.660
2.530
2.590
7,300
+0.04(+1.57%)
Mar 14, 2019
2.590
2.664
2.520
2.550
25,358
-0.06(-2.30%)
Mar 13, 2019
2.590
2.700
2.560
2.610
11,286
+0.01(+0.38%)
Mar 12, 2019
2.690
2.720
2.570
2.600
24,700
+0.00(+0.00%)
Mar 11, 2019
2.720
2.888
2.580
2.600
114,909
-0.07(-2.62%)
Mar 08, 2019
2.570
2.900
2.521
2.670
52,300
+0.08(+3.23%)
Mar 07, 2019
2.780
2.800
2.586
2.586
45,808
-0.20(-7.30%)
Mar 06, 2019
2.650
2.900
2.630
2.790
37,301
+0.14(+5.28%)
Mar 05, 2019
2.740
2.961
2.569
2.650
152,920
-0.10(-3.64%)
Mar 04, 2019
2.550
2.750
2.420
2.750
98,104
+0.25(+10.00%)
Mar 01, 2019
2.590
2.620
2.400
2.500
29,900
-0.07(-2.72%)
Feb 28, 2019
2.720
2.720
2.490
2.570
34,612
-0.16(-5.86%)
Feb 27, 2019
2.700
2.790
2.596
2.730
24,132
-0.05(-1.80%)
Feb 26, 2019
2.860
2.890
2.671
2.780
60,871
-0.02(-0.71%)
Feb 25, 2019
2.470
2.830
2.420
2.800
303,280
+0.41(+17.15%)
Feb 22, 2019
2.290
2.550
2.290
2.390
77,600
+0.12(+5.29%)
Feb 21, 2019
2.500
2.500
2.250
2.270
47,321
-0.26(-10.28%)
Feb 20, 2019
2.460
2.550
2.400
2.530
60,671
+0.06(+2.43%)
Feb 19, 2019
2.770
2.848
2.400
2.470
186,421
-0.28(-10.18%)
Feb 15, 2019
3.120
3.150
2.720
2.750
189,900
-0.43(-13.52%)
Feb 14, 2019
3.210
3.230
2.960
3.180
129,904
-0.08(-2.45%)
Feb 13, 2019
3.490
3.590
3.210
3.260
154,345
-0.24(-6.86%)
Feb 12, 2019
3.940
4.150
3.180
3.500
1,003,207
-0.12(-3.31%)
Feb 11, 2019
3.230
4.920
3.110
3.620
10,518,495
+0.92(+34.07%)
Feb 08, 2019
2.800
2.970
2.690
2.700
34,800
-0.14(-4.93%)
Feb 07, 2019
3.040
3.110
2.770
2.840
77,911
-0.28(-8.97%)
Feb 06, 2019
3.060
3.630
3.030
3.120
445,449
+0.15(+5.05%)
Feb 05, 2019
2.730
3.330
2.520
2.970
343,952
+0.37(+14.23%)
Feb 04, 2019
2.390
2.630
2.310
2.600
93,090
+0.21(+8.79%)
Feb 01, 2019
2.270
2.480
2.090
2.390
251,800
+0.18(+8.14%)
Jan 31, 2019
2.200
2.390
2.100
2.210
253,477
+0.16(+7.80%)
Jan 30, 2019
1.990
2.520
1.950
2.050
497,627
+0.07(+3.54%)
Jan 29, 2019
2.340
2.360
1.950
1.980
128,594
-0.25(-11.21%)
Jan 28, 2019
2.350
2.575
2.160
2.230
195,943
-0.17(-7.08%)
Jan 25, 2019
2.500
3.000
2.280
2.400
767,000
-0.18(-6.98%)
Jan 24, 2019
2.680
2.870
2.050
2.580
1,292,999
-0.29(-10.10%)
Jan 23, 2019
1.150
3.800
1.150
2.870
5,910,900
+1.90(+194.36%)
Jan 22, 2019
1.030
1.170
0.9300
0.9750
45,992
-0.08(-7.14%)
Jan 18, 2019
1.150
1.150
1.000
1.050
58,700
+0.01(+0.96%)
Jan 17, 2019
0.8800
1.040
0.8500
1.040
135,602
+0.16(+17.65%)
Jan 16, 2019
0.9450
0.9500
0.8800
0.8840
15,300
-0.02(-1.78%)
Jan 15, 2019
0.9924
0.9924
0.8700
0.9000
15,772
-0.05(-4.78%)
Jan 14, 2019
0.9452
0.9580
0.9452
0.9452
26,997
+0.05(+5.02%)
Jan 11, 2019
1.030
1.060
0.8900
0.9000
23,400
-0.12(-11.76%)
Jan 10, 2019
1.000
1.030
0.9800
1.020
12,363
+0.07(+7.37%)
Jan 09, 2019
1.080
1.120
0.9500
0.9500
25,122
-0.08(-7.77%)
Jan 08, 2019
0.9214
1.120
0.9214
1.030
102,438
+0.15(+17.37%)
Jan 07, 2019
0.9204
0.9398
0.8766
0.8776
5,939
-0.00(-0.27%)
Jan 04, 2019
0.8900
0.9000
0.8800
0.8800
10,200
-0.01(-0.79%)
Jan 03, 2019
0.7805
0.8990
0.7805
0.8870
13,413
+0.06(+6.87%)
Jan 02, 2019
0.8700
0.8800
0.7800
0.8300
14,103
-0.03(-2.92%)
Dec 31, 2018
0.7400
1.170
0.6540
0.8550
194,300
+0.08(+11.04%)
Dec 28, 2018
0.7400
0.8200
0.6100
0.7700
18,600
-0.04(-4.94%)
Dec 27, 2018
0.7450
0.8610
0.7450
0.8100
15,575
+0.06(+8.65%)
Dec 26, 2018
0.8070
0.8263
0.6540
0.7455
13,846
-0.06(-7.96%)
Dec 24, 2018
0.8100
0.8300
0.7700
0.8100
9,200
+0.00(+0.37%)
Dec 21, 2018
0.8340
0.9380
0.8050
0.8070
22,100
-0.15(-15.67%)
Dec 20, 2018
0.8200
1.060
0.7602
0.9570
63,302
+0.16(+19.60%)
Dec 19, 2018
0.8600
0.8600
0.8001
0.8002
13,113
-0.01(-1.33%)
Dec 18, 2018
0.8719
1.000
0.8100
0.8110
23,414
-0.06(-6.78%)
Dec 17, 2018
1.000
1.000
0.8700
0.8700
68,176
-0.23(-20.91%)
Dec 14, 2018
1.160
1.210
1.100
1.100
20,500
-0.08(-6.78%)
Dec 13, 2018
1.210
1.260
1.070
1.180
18,250
+0.00(+0.00%)
Dec 12, 2018
1.204
1.204
1.090
1.180
16,974
+0.00(+0.00%)
Dec 11, 2018
1.200
1.330
1.150
1.180
37,494
-0.02(-1.67%)
Dec 10, 2018
1.370
1.370
1.140
1.200
32,460
-0.16(-11.76%)
Dec 07, 2018
1.680
1.690
1.300
1.360
131,400
-0.30(-18.07%)
Dec 06, 2018
1.730
1.730
1.520
1.660
12,074
-0.03(-1.78%)
Dec 04, 2018
1.620
1.780
1.590
1.690
51,700
+0.02(+1.20%)
Dec 03, 2018
1.710
1.890
1.580
1.670
34,322
-0.03(-1.76%)
Nov 30, 2018
1.760
1.820
1.640
1.700
69,600
-0.06(-3.41%)
Nov 29, 2018
2.150
2.230
1.680
1.760
144,786
-0.39(-18.14%)
Nov 28, 2018
2.180
2.230
2.080
2.150
18,421
-0.10(-4.44%)
Nov 27, 2018
2.500
2.500
2.110
2.250
44,966
-0.14(-5.86%)
Nov 26, 2018
2.450
2.650
2.300
2.390
181,124
+0.04(+1.70%)
Nov 23, 2018
2.390
2.540
2.310
2.350
21,300
-0.13(-5.24%)
Nov 21, 2018
2.480
2.480
2.480
0
+0.12(+5.08%)
Nov 20, 2018
2.250
2.785
2.203
2.360
239,331
+0.03(+1.29%)
Nov 19, 2018
2.350
2.400
2.020
2.330
111,569
+0.13(+5.91%)
Nov 16, 2018
2.680
3.660
2.200
2.200
739,000
-0.50(-18.52%)
Nov 15, 2018
2.700
2.700
2.300
2.700
77,069
+0.10(+3.85%)
Nov 14, 2018
2.700
2.800
2.600
2.600
28,345
-0.17(-6.24%)
Nov 13, 2018
2.750
2.800
2.710
2.773
13,089
+0.06(+2.32%)
Nov 12, 2018
2.782
2.782
2.650
2.710
9,820
+0.01(+0.37%)
Nov 09, 2018
2.890
2.890
2.650
2.700
12,930
+0.00(+0.04%)
Nov 08, 2018
2.800
2.800
2.660
2.699
27,373
-0.07(-2.60%)
Nov 07, 2018
2.800
2.801
2.700
2.771
28,299
-0.06(-2.08%)
Nov 06, 2018
2.910
2.950
2.800
2.830
15,152
-0.11(-3.71%)
Nov 05, 2018
3.045
3.045
2.800
2.939
13,291
+0.04(+1.34%)
Nov 02, 2018
2.700
3.500
2.700
2.900
140,720
+0.29(+11.03%)
Nov 01, 2018
2.699
2.700
2.600
2.612
10,251
+0.01(+0.42%)
Oct 31, 2018
2.700
2.800
2.600
2.601
26,232
-0.10(-3.67%)
Oct 30, 2018
2.885
3.200
2.600
2.700
42,083
-0.19(-6.44%)
Oct 29, 2018
2.838
2.894
2.600
2.886
24,919
+0.19(+6.89%)
Oct 26, 2018
2.700
2.800
2.700
2.700
8,740
-0.06(-2.07%)
Oct 25, 2018
2.700
2.894
2.700
2.757
14,375
-0.02(-0.83%)
Oct 24, 2018
2.825
3.100
2.770
2.780
32,000
-0.12(-4.01%)
Oct 23, 2018
2.900
3.200
2.750
2.896
63,263
-0.00(-0.14%)
Oct 22, 2018
3.000
3.100
2.800
2.900
19,744
-0.05(-1.69%)
Oct 19, 2018
3.200
3.500
2.900
2.950
46,460
-0.25(-7.81%)
Oct 18, 2018
2.900
4.500
2.700
3.200
519,582
+0.40(+14.29%)
Oct 17, 2018
2.600
2.800
2.600
2.800
6,576
+0.00(+0.00%)
Oct 16, 2018
2.800
2.800
2.600
2.800
8,357
+0.01(+0.36%)
Oct 15, 2018
2.650
2.800
2.568
2.790
11,151
-0.01(-0.36%)
Oct 12, 2018
2.700
2.890
2.650
2.800
5,110
+0.02(+0.76%)
Oct 11, 2018
3.000
3.000
2.600
2.779
14,060
-0.11(-3.94%)
Oct 10, 2018
2.992
3.030
2.800
2.893
12,143
-0.01(-0.24%)
Oct 09, 2018
2.900
3.200
2.800
2.900
34,788
+0.10(+3.57%)
Oct 08, 2018
3.100
3.100
2.800
2.800
13,557
-0.20(-6.67%)
Oct 05, 2018
2.900
3.200
2.900
3.000
12,910
+0.10(+3.45%)
Oct 04, 2018
3.100
3.100
2.800
2.900
9,906
-0.08(-2.68%)
Oct 03, 2018
2.810
3.250
2.800
2.980
72,005
+0.14(+4.86%)
Oct 02, 2018
3.000
3.001
2.800
2.842
12,765
-0.16(-5.27%)
Oct 01, 2018
3.000
3.000
2.855
3.000
13,571
+0.12(+4.17%)
Sep 28, 2018
3.000
3.050
2.870
2.880
13,380
-0.12(-4.00%)
Sep 27, 2018
2.900
3.100
2.900
3.000
8,504
+0.00(+0.00%)
Sep 26, 2018
2.900
3.100
2.900
3.000
9,356
+0.05(+1.56%)
Sep 25, 2018
3.400
3.400
2.800
2.954
39,013
-0.15(-4.71%)
Sep 24, 2018
2.700
3.300
2.700
3.100
60,473
+0.40(+14.81%)
Sep 21, 2018
2.800
2.800
2.500
2.700
20,060
+0.11(+4.09%)
Sep 20, 2018
2.600
2.653
2.500
2.594
25,395
-0.06(-2.08%)
Sep 19, 2018
2.900
2.900
2.600
2.649
27,619
-0.15(-5.39%)
Sep 18, 2018
3.000
3.000
2.600
2.800
37,883
-0.20(-6.70%)
Sep 17, 2018
3.070
3.200
3.000
3.001
16,772
-0.10(-3.19%)
Sep 14, 2018
3.200
3.300
3.000
3.100
21,510
-0.20(-6.09%)
Sep 13, 2018
3.487
3.499
3.300
3.301
15,916
-0.06(-1.79%)
Sep 12, 2018
3.400
3.659
3.360
3.361
42,883
-0.39(-10.37%)
Sep 11, 2018
3.497
3.800
3.363
3.750
47,988
+0.25(+7.14%)
Sep 10, 2018
3.591
3.591
3.331
3.500
18,947
+0.00(+0.00%)
Sep 07, 2018
3.600
3.600
3.300
3.500
10,730
+0.10(+2.94%)
Sep 06, 2018
3.300
3.500
3.300
3.400
9,878
+0.00(+0.00%)
Sep 05, 2018
3.500
3.700
3.300
3.400
18,419
-0.23(-6.44%)
Sep 04, 2018
3.700
3.900
3.200
3.634
54,631
-0.45(-11.08%)
Aug 31, 2018
4.087
4.087
4.087
0
+0.29(+7.55%)
Aug 30, 2018
3.400
4.100
3.400
3.800
53,304
+0.39(+11.54%)
Aug 29, 2018
3.370
3.550
3.201
3.407
26,005
+0.12(+3.59%)
Aug 28, 2018
3.202
3.390
3.000
3.289
27,155
+0.09(+2.94%)
Aug 27, 2018
3.000
3.500
2.900
3.195
82,706
+0.19(+6.50%)
Aug 24, 2018
3.000
3.000
2.800
3.000
11,180
+0.10(+3.45%)
Aug 23, 2018
2.840
2.948
2.750
2.900
15,395
+0.05(+1.75%)
Aug 22, 2018
2.859
2.899
2.700
2.850
8,382
+0.15(+5.56%)
Aug 21, 2018
2.900
3.000
2.700
2.700
13,639
-0.10(-3.57%)
Aug 20, 2018
3.000
3.000
2.800
2.800
12,360
-0.10(-3.45%)
Aug 17, 2018
3.100
3.100
2.900
2.900
8,280
-0.03(-1.16%)
Aug 16, 2018
3.052
3.096
2.910
2.934
4,718
-0.07(-2.20%)
Aug 15, 2018
3.050
3.281
2.700
3.000
28,990
-0.19(-6.04%)
Aug 14, 2018
3.550
3.570
3.050
3.193
24,247
-0.26(-7.45%)
Aug 13, 2018
3.700
3.720
3.400
3.450
19,469
-0.25(-6.76%)
Aug 10, 2018
3.800
3.800
3.700
3.700
8,980
+0.00(+0.00%)
Aug 09, 2018
3.700
3.800
3.700
3.700
9,910
-0.03(-0.94%)
Aug 08, 2018
3.820
3.820
3.691
3.735
10,148
+0.03(+0.95%)
Aug 07, 2018
3.800
3.900
3.700
3.700
12,906
-0.07(-1.99%)
Aug 06, 2018
4.000
4.000
3.730
3.775
12,690
-0.02(-0.66%)
Aug 03, 2018
3.950
3.950
3.750
3.800
9,320
-0.00(-0.08%)
Aug 02, 2018
3.996
3.996
3.738
3.803
10,728
-0.00(-0.08%)
Aug 01, 2018
3.800
3.898
3.755
3.806
15,838
-0.17(-4.28%)
Jul 31, 2018
4.095
4.095
3.810
3.976
13,204
+0.08(+1.95%)
Jul 30, 2018
4.000
4.000
3.800
3.900
15,492
+0.00(+0.00%)
Jul 27, 2018
4.100
4.100
3.800
3.900
13,870
-0.04(-1.14%)
Jul 26, 2018
4.200
4.200
3.778
3.945
17,205
-0.12(-3.05%)
Jul 25, 2018
4.160
4.200
4.050
4.069
12,434
-0.04(-0.97%)
Jul 24, 2018
4.005
4.311
4.005
4.109
73,789
+0.06(+1.46%)
Jul 23, 2018
4.170
4.180
4.000
4.050
11,032
-0.05(-1.20%)
Jul 20, 2018
4.200
4.200
4.001
4.099
14,937
-0.10(-2.40%)
Jul 19, 2018
4.400
4.400
4.150
4.200
22,111
-0.02(-0.43%)
Jul 18, 2018
4.200
4.300
4.100
4.218
33,873
+0.02(+0.47%)
Jul 17, 2018
4.150
4.400
4.000
4.198
94,402
+0.10(+2.46%)
Jul 16, 2018
4.300
4.300
4.000
4.098
16,484
-0.00(-0.02%)
Jul 13, 2018
4.450
4.450
4.001
4.098
17,908
-0.15(-3.54%)
Jul 12, 2018
4.100
4.600
3.957
4.249
167,838
+0.20(+4.94%)
Jul 11, 2018
4.117
4.117
3.900
4.049
16,941
+0.13(+3.26%)
Jul 10, 2018
4.100
4.105
3.900
3.921
29,187
+0.01(+0.31%)
Jul 09, 2018
4.200
4.200
3.801
3.909
43,346
-0.27(-6.46%)
Jul 06, 2018
4.500
4.500
4.040
4.179
36,780
-0.12(-2.71%)
Jul 05, 2018
4.201
4.900
4.201
4.295
44,477
+0.29(+7.36%)
Jul 03, 2018
4.001
4.001
4.001
0
+0.16(+4.10%)
Jul 02, 2018
4.069
4.080
3.800
3.843
30,886
-0.03(-0.84%)
Jun 29, 2018
4.840
3.800
3.876
82,069
-0.52(-11.91%)
Jun 28, 2018
4.800
6.600
4.300
4.400
595,689
+0.10(+2.33%)
Jun 27, 2018
3.800
4.400
3.610
4.300
135,915
+0.60(+16.37%)
Jun 26, 2018
3.670
3.700
3.543
3.695
14,873
+0.13(+3.73%)
Jun 25, 2018
3.610
3.798
3.535
3.562
5,838
-0.06(-1.55%)
Jun 22, 2018
3.500
3.800
3.500
3.618
20,228
-0.17(-4.56%)
Jun 21, 2018
4.092
4.092
3.600
3.791
9,680
-0.11(-2.75%)
Jun 20, 2018
4.097
4.100
3.800
3.898
10,826
-0.01(-0.23%)
Jun 19, 2018
4.000
4.080
3.700
3.907
34,216
-0.09(-2.33%)
Jun 18, 2018
4.100
4.100
3.850
4.000
25,931
-0.11(-2.57%)
Jun 15, 2018
4.361
4.100
4.106
24,882
-0.26(-5.86%)
Jun 14, 2018
4.800
4.970
4.156
4.361
106,505
+0.03(+0.72%)
Jun 13, 2018
3.500
6.500
3.415
4.330
414,371
+0.84(+23.99%)
Jun 12, 2018
3.500
3.500
3.401
3.492
4,857
+0.09(+2.68%)
Jun 11, 2018
3.600
3.610
3.400
3.401
9,358
-0.12(-3.46%)
Jun 08, 2018
3.500
3.580
3.500
3.523
5,460
+0.03(+0.93%)
Jun 07, 2018
3.600
3.600
3.450
3.491
10,942
-0.04(-1.06%)
Jun 06, 2018
3.553
3.600
3.500
3.528
9,001
+0.14(+4.26%)
Jun 05, 2018
3.600
3.780
3.300
3.384
11,233
-0.23(-6.29%)
Jun 04, 2018
3.791
3.800
3.607
3.611
14,434
+0.00(+0.01%)
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.