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
Edap Tms Sa ADR
(NQ:
EDAP
)
5.950
+0.180 (+3.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
2.990
3.040
2.900
2.930
239,100
-0.14(-4.56%)
May 30, 2019
3.120
3.150
2.900
3.070
419,680
-0.08(-2.54%)
May 29, 2019
3.240
3.300
3.040
3.150
163,736
-0.07(-2.17%)
May 28, 2019
3.270
3.380
3.210
3.220
103,451
-0.05(-1.53%)
May 24, 2019
3.260
3.350
3.250
3.270
71,300
+0.02(+0.62%)
May 23, 2019
3.410
3.500
3.250
3.250
84,091
-0.20(-5.80%)
May 22, 2019
3.410
3.480
3.400
3.450
81,403
-0.01(-0.43%)
May 21, 2019
3.510
3.510
3.400
3.465
47,418
-0.01(-0.14%)
May 20, 2019
3.680
3.680
3.290
3.470
164,516
+0.06(+1.76%)
May 17, 2019
3.630
3.760
3.400
3.410
210,000
-0.17(-4.75%)
May 16, 2019
4.000
4.005
3.580
3.580
553,612
-0.97(-21.32%)
May 15, 2019
4.290
4.670
4.090
4.550
383,260
+0.20(+4.60%)
May 14, 2019
4.530
4.538
4.250
4.350
222,411
-0.12(-2.68%)
May 13, 2019
4.380
4.555
4.280
4.470
89,458
+0.10(+2.29%)
May 10, 2019
4.330
4.490
4.210
4.370
117,100
+0.04(+0.92%)
May 09, 2019
4.400
4.520
4.210
4.330
269,955
-0.07(-1.59%)
May 08, 2019
4.520
4.610
4.378
4.400
170,720
-0.12(-2.65%)
May 07, 2019
4.520
4.580
4.520
4.520
63,641
-0.09(-1.95%)
May 06, 2019
4.380
4.670
4.360
4.610
131,981
+0.04(+0.88%)
May 03, 2019
4.760
4.970
4.533
4.570
217,900
-0.24(-4.99%)
May 02, 2019
4.990
5.010
4.770
4.810
124,007
-0.15(-3.02%)
May 01, 2019
4.930
4.990
4.850
4.960
60,550
+0.00(+0.00%)
Apr 30, 2019
4.950
5.100
4.880
4.960
152,393
-0.01(-0.20%)
Apr 29, 2019
4.920
5.010
4.920
4.970
163,598
+0.02(+0.40%)
Apr 26, 2019
4.990
5.070
4.870
4.950
114,500
+0.03(+0.61%)
Apr 25, 2019
4.785
5.000
4.734
4.920
233,085
+0.03(+0.61%)
Apr 24, 2019
4.680
4.890
4.650
4.890
281,304
+0.27(+5.84%)
Apr 23, 2019
4.430
4.670
4.270
4.620
202,509
+0.18(+4.05%)
Apr 22, 2019
4.750
4.780
4.360
4.440
302,141
-0.30(-6.33%)
Apr 18, 2019
4.640
4.850
4.580
4.740
215,000
+0.01(+0.21%)
Apr 17, 2019
5.100
5.230
4.400
4.730
773,067
-0.40(-7.80%)
Apr 16, 2019
5.220
5.390
5.120
5.130
226,029
-0.13(-2.47%)
Apr 15, 2019
5.230
5.400
5.180
5.260
273,580
+0.05(+0.96%)
Apr 12, 2019
5.300
5.400
5.165
5.210
230,000
-0.10(-1.88%)
Apr 11, 2019
5.090
5.420
5.000
5.310
343,669
+0.21(+4.12%)
Apr 10, 2019
5.100
5.300
5.000
5.100
471,877
-0.09(-1.73%)
Apr 09, 2019
4.800
5.280
4.730
5.190
606,378
+0.38(+7.90%)
Apr 08, 2019
4.800
5.100
4.770
4.810
540,107
-0.09(-1.84%)
Apr 05, 2019
4.390
5.100
4.390
4.900
862,600
+0.32(+6.99%)
Apr 04, 2019
4.260
4.600
4.260
4.580
823,514
+0.20(+4.57%)
Apr 03, 2019
4.050
4.600
4.020
4.380
1,909,965
+0.13(+3.06%)
Apr 02, 2019
3.500
4.390
3.500
4.250
4,611,058
+1.26(+42.14%)
Apr 01, 2019
3.140
3.140
2.890
2.990
173,157
-0.01(-0.33%)
Mar 29, 2019
2.820
3.026
2.800
3.000
34,500
+0.06(+2.04%)
Mar 28, 2019
2.950
2.960
2.939
2.940
21,110
-0.01(-0.34%)
Mar 27, 2019
2.840
2.977
2.830
2.950
23,511
+0.10(+3.37%)
Mar 26, 2019
2.860
2.904
2.820
2.854
10,117
-0.02(-0.56%)
Mar 25, 2019
2.880
2.960
2.810
2.870
22,436
-0.05(-1.71%)
Mar 22, 2019
2.930
2.940
2.870
2.920
24,800
-0.05(-1.68%)
Mar 21, 2019
2.960
2.980
2.890
2.970
19,277
+0.07(+2.42%)
Mar 20, 2019
3.010
3.010
2.870
2.900
16,650
-0.08(-2.69%)
Mar 19, 2019
2.990
3.010
2.850
2.980
5,932
+0.00(+0.00%)
Mar 18, 2019
3.180
3.180
2.860
2.980
43,067
+0.06(+2.05%)
Mar 15, 2019
2.920
2.959
2.811
2.920
30,900
-0.04(-1.35%)
Mar 14, 2019
2.990
3.000
2.820
2.960
28,798
-0.03(-1.00%)
Mar 13, 2019
2.940
3.011
2.900
2.990
6,033
+0.02(+0.68%)
Mar 12, 2019
3.056
3.075
2.910
2.970
26,222
-0.04(-1.33%)
Mar 11, 2019
2.990
3.070
2.990
3.010
58,904
+0.11(+3.79%)
Mar 08, 2019
2.870
2.950
2.870
2.900
32,100
+0.01(+0.35%)
Mar 07, 2019
2.900
2.940
2.820
2.890
52,215
+0.01(+0.35%)
Mar 06, 2019
3.170
3.190
2.830
2.880
125,209
-0.26(-8.28%)
Mar 05, 2019
2.941
3.154
2.941
3.140
96,968
+0.21(+7.17%)
Mar 04, 2019
2.830
2.980
2.800
2.930
87,209
+0.13(+4.64%)
Mar 01, 2019
2.830
2.885
2.764
2.800
10,200
-0.01(-0.36%)
Feb 28, 2019
2.840
2.850
2.754
2.810
51,072
-0.04(-1.40%)
Feb 27, 2019
2.810
2.850
2.800
2.850
20,556
+0.06(+2.15%)
Feb 26, 2019
2.770
2.800
2.770
2.790
15,598
+0.01(+0.36%)
Feb 25, 2019
2.770
2.848
2.740
2.780
12,621
-0.02(-0.71%)
Feb 22, 2019
2.760
2.850
2.730
2.800
16,300
+0.06(+2.19%)
Feb 21, 2019
2.750
2.781
2.710
2.740
12,814
-0.05(-1.79%)
Feb 20, 2019
2.710
2.800
2.710
2.790
27,329
+0.07(+2.57%)
Feb 19, 2019
2.760
2.850
2.650
2.720
48,835
-0.10(-3.55%)
Feb 15, 2019
2.830
2.850
2.800
2.820
22,300
-0.01(-0.35%)
Feb 14, 2019
2.830
2.864
2.810
2.830
113,209
+0.02(+0.71%)
Feb 13, 2019
2.830
2.849
2.810
2.810
34,477
-0.01(-0.35%)
Feb 12, 2019
2.810
2.820
2.718
2.820
17,998
+0.02(+0.71%)
Feb 11, 2019
2.820
2.840
2.780
2.800
57,773
+0.09(+3.32%)
Feb 08, 2019
2.800
2.840
2.675
2.710
68,500
-0.08(-2.87%)
Feb 07, 2019
2.750
2.790
2.700
2.790
26,518
+0.04(+1.45%)
Feb 06, 2019
2.780
2.890
2.748
2.750
37,501
+0.05(+1.85%)
Feb 05, 2019
2.790
2.920
2.650
2.700
80,288
+0.06(+2.27%)
Feb 04, 2019
2.700
2.720
2.550
2.640
46,805
-0.08(-2.94%)
Feb 01, 2019
2.750
2.820
2.650
2.720
42,000
+0.06(+2.26%)
Jan 31, 2019
2.650
2.826
2.600
2.660
23,645
+0.05(+1.92%)
Jan 30, 2019
2.560
2.706
2.560
2.610
7,674
+0.05(+1.95%)
Jan 29, 2019
2.590
2.800
2.560
2.560
10,667
-0.05(-1.92%)
Jan 28, 2019
2.750
2.757
2.610
2.610
26,151
-0.21(-7.45%)
Jan 25, 2019
2.850
2.850
2.610
2.820
57,900
-0.03(-1.05%)
Jan 24, 2019
2.750
2.850
2.550
2.850
35,746
+0.16(+5.95%)
Jan 23, 2019
2.780
2.850
2.650
2.690
98,603
-0.06(-2.18%)
Jan 22, 2019
2.720
2.800
2.567
2.750
47,697
+0.08(+3.00%)
Jan 18, 2019
2.800
3.010
2.670
2.670
294,200
+0.14(+5.53%)
Jan 17, 2019
2.530
2.640
2.500
2.530
11,964
+0.04(+1.51%)
Jan 16, 2019
2.580
2.600
2.400
2.492
27,101
-0.06(-2.26%)
Jan 15, 2019
2.560
2.630
2.480
2.550
27,929
+0.04(+1.64%)
Jan 14, 2019
2.590
2.590
2.380
2.509
149,195
+0.18(+7.68%)
Jan 11, 2019
2.340
2.350
2.300
2.330
17,600
+0.03(+1.30%)
Jan 10, 2019
2.280
2.330
2.090
2.300
22,970
+0.05(+2.22%)
Jan 09, 2019
2.460
2.460
2.164
2.250
27,503
+0.08(+3.46%)
Jan 08, 2019
2.141
2.370
2.141
2.175
19,626
+0.04(+2.11%)
Jan 07, 2019
2.300
2.372
2.070
2.130
83,571
-0.17(-7.39%)
Jan 04, 2019
2.280
2.500
2.210
2.300
106,500
+0.11(+5.02%)
Jan 03, 2019
1.950
2.620
1.900
2.190
271,527
+0.32(+17.11%)
Jan 02, 2019
1.850
2.020
1.780
1.870
64,156
+0.02(+1.08%)
Dec 31, 2018
1.620
2.160
1.620
1.850
97,800
+0.12(+6.94%)
Dec 28, 2018
1.700
1.760
1.700
1.730
73,900
+0.04(+2.37%)
Dec 27, 2018
1.690
1.710
1.510
1.690
181,096
+0.00(+0.00%)
Dec 26, 2018
1.550
1.742
1.510
1.690
57,167
+0.18(+11.92%)
Dec 24, 2018
1.500
1.580
1.500
1.510
117,500
-0.04(-2.58%)
Dec 21, 2018
1.750
1.800
1.350
1.550
245,900
-0.14(-8.28%)
Dec 20, 2018
2.000
2.050
1.690
1.690
286,318
-0.35(-17.25%)
Dec 19, 2018
2.100
2.150
2.010
2.042
100,544
-0.04(-1.81%)
Dec 18, 2018
2.120
2.189
2.070
2.080
121,636
-0.07(-3.26%)
Dec 17, 2018
2.200
2.219
2.150
2.150
70,233
-0.07(-3.15%)
Dec 14, 2018
2.310
2.400
2.220
2.220
108,700
-0.16(-6.72%)
Dec 13, 2018
2.383
2.383
2.330
2.380
41,680
+0.04(+1.71%)
Dec 12, 2018
2.510
2.510
2.280
2.340
37,032
-0.15(-6.02%)
Dec 11, 2018
2.380
2.520
2.280
2.490
57,673
+0.12(+5.06%)
Dec 10, 2018
2.460
2.576
2.370
2.370
31,101
-0.20(-7.78%)
Dec 07, 2018
2.500
2.600
2.500
2.570
40,400
-0.04(-1.53%)
Dec 06, 2018
2.660
2.660
2.560
2.610
24,667
-0.12(-4.40%)
Dec 04, 2018
2.730
2.790
2.600
2.730
24,100
-0.03(-1.09%)
Dec 03, 2018
2.690
2.777
2.560
2.760
8,799
+0.09(+3.37%)
Nov 30, 2018
2.650
2.780
2.610
2.670
11,000
+0.02(+0.75%)
Nov 29, 2018
2.650
2.787
2.650
2.650
10,030
-0.15(-5.36%)
Nov 28, 2018
2.800
2.800
2.570
2.800
60,320
+0.03(+1.08%)
Nov 27, 2018
2.760
2.780
2.570
2.770
15,518
+0.01(+0.36%)
Nov 26, 2018
2.800
2.800
2.633
2.760
39,919
-0.04(-1.43%)
Nov 23, 2018
2.770
2.800
2.740
2.800
28,600
+0.03(+1.08%)
Nov 21, 2018
2.770
2.770
2.770
0
+0.15(+5.73%)
Nov 20, 2018
2.570
2.640
2.510
2.620
23,587
+0.03(+1.16%)
Nov 19, 2018
2.630
2.650
2.500
2.590
34,284
-0.02(-0.77%)
Nov 16, 2018
2.350
2.620
2.280
2.610
60,700
+0.27(+11.54%)
Nov 15, 2018
2.330
2.430
2.230
2.340
176,890
-0.02(-0.85%)
Nov 14, 2018
2.410
2.470
2.290
2.360
84,150
-0.10(-4.07%)
Nov 13, 2018
2.350
2.540
2.280
2.460
44,625
+0.10(+4.24%)
Nov 12, 2018
2.380
2.583
2.360
2.360
71,930
-0.05(-2.07%)
Nov 09, 2018
2.510
2.650
2.360
2.410
56,400
-0.09(-3.60%)
Nov 08, 2018
2.550
2.680
2.500
2.500
46,963
+0.00(+0.00%)
Nov 07, 2018
2.600
2.650
2.500
2.500
24,422
-0.12(-4.58%)
Nov 06, 2018
2.510
2.620
2.480
2.620
11,352
+0.12(+4.80%)
Nov 05, 2018
2.600
2.663
2.490
2.500
14,076
-0.15(-5.66%)
Nov 02, 2018
2.570
2.740
2.560
2.650
12,100
+0.09(+3.52%)
Nov 01, 2018
2.600
2.673
2.550
2.560
3,769
-0.04(-1.54%)
Oct 31, 2018
2.710
2.710
2.510
2.600
27,430
-0.01(-0.38%)
Oct 30, 2018
2.610
2.760
2.500
2.610
8,258
+0.00(+0.00%)
Oct 29, 2018
2.560
2.650
2.500
2.610
32,204
+0.08(+3.16%)
Oct 26, 2018
2.600
2.810
2.500
2.530
137,300
-0.27(-9.64%)
Oct 25, 2018
2.730
2.980
2.700
2.800
47,755
+0.11(+4.09%)
Oct 24, 2018
2.850
2.850
2.680
2.690
22,689
-0.06(-2.18%)
Oct 23, 2018
2.800
2.940
2.750
2.750
13,865
-0.13(-4.51%)
Oct 22, 2018
2.700
2.900
2.680
2.880
24,891
+0.21(+7.87%)
Oct 19, 2018
2.800
2.850
2.600
2.670
33,600
-0.14(-4.98%)
Oct 18, 2018
2.710
2.810
2.650
2.810
23,587
+0.11(+4.07%)
Oct 17, 2018
2.660
2.700
2.644
2.700
10,198
+0.10(+3.85%)
Oct 16, 2018
2.560
2.670
2.560
2.600
28,906
+0.05(+1.96%)
Oct 15, 2018
2.510
2.667
2.510
2.550
11,812
-0.01(-0.39%)
Oct 12, 2018
2.620
2.680
2.560
2.560
38,500
-0.04(-1.54%)
Oct 11, 2018
2.680
2.680
2.585
2.600
89,731
-0.11(-4.06%)
Oct 10, 2018
2.800
2.870
2.645
2.710
53,522
-0.09(-3.21%)
Oct 09, 2018
2.800
2.927
2.670
2.800
71,020
-0.01(-0.36%)
Oct 08, 2018
2.840
2.990
2.800
2.810
19,871
-0.07(-2.43%)
Oct 05, 2018
2.910
3.020
2.820
2.880
32,400
-0.05(-1.71%)
Oct 04, 2018
2.950
3.050
2.790
2.930
75,031
-0.03(-1.18%)
Oct 03, 2018
3.001
3.030
2.940
2.965
37,822
-0.03(-0.84%)
Oct 02, 2018
3.010
3.030
2.990
2.990
17,585
-0.04(-1.32%)
Oct 01, 2018
3.080
3.100
2.990
3.030
26,336
-0.05(-1.62%)
Sep 28, 2018
3.090
3.090
3.030
3.080
11,100
+0.00(+0.00%)
Sep 27, 2018
3.030
3.080
2.906
3.080
47,453
+0.09(+3.01%)
Sep 26, 2018
2.980
2.990
2.960
2.990
27,382
+0.01(+0.34%)
Sep 25, 2018
2.880
3.030
2.880
2.980
79,824
+0.07(+2.41%)
Sep 24, 2018
2.880
3.030
2.880
2.910
20,609
+0.06(+2.11%)
Sep 21, 2018
2.830
3.000
2.830
2.850
48,100
+0.02(+0.71%)
Sep 20, 2018
2.810
2.870
2.728
2.830
48,694
+0.10(+3.63%)
Sep 19, 2018
2.780
2.780
2.700
2.731
20,773
+0.00(+0.03%)
Sep 18, 2018
2.710
2.790
2.674
2.730
20,370
+0.07(+2.63%)
Sep 17, 2018
2.620
2.800
2.620
2.660
34,119
-0.14(-5.00%)
Sep 14, 2018
2.750
2.800
2.700
2.800
18,900
+0.10(+3.70%)
Sep 13, 2018
2.700
2.800
2.610
2.700
26,068
-0.03(-1.10%)
Sep 12, 2018
2.750
2.760
2.730
2.730
31,399
-0.02(-0.73%)
Sep 11, 2018
2.850
2.850
2.720
2.750
89,876
-0.11(-3.85%)
Sep 10, 2018
2.810
2.868
2.760
2.860
31,771
+0.06(+2.14%)
Sep 07, 2018
2.890
2.910
2.800
2.800
53,200
-0.09(-3.11%)
Sep 06, 2018
2.950
2.990
2.769
2.890
60,749
-0.05(-1.70%)
Sep 05, 2018
2.990
2.990
2.810
2.940
103,394
-0.01(-0.34%)
Sep 04, 2018
3.000
3.015
2.890
2.950
121,164
-0.06(-1.99%)
Aug 31, 2018
3.010
3.010
3.010
0
-0.01(-0.33%)
Aug 30, 2018
3.050
3.071
2.980
3.020
130,474
-0.12(-3.82%)
Aug 29, 2018
3.130
3.150
3.120
3.140
36,559
+0.04(+1.29%)
Aug 28, 2018
3.100
3.137
3.090
3.100
21,937
+0.00(+0.00%)
Aug 27, 2018
3.107
3.120
3.090
3.100
28,252
-0.01(-0.32%)
Aug 24, 2018
3.100
3.130
3.080
3.110
28,500
+0.00(+0.00%)
Aug 23, 2018
3.161
3.161
3.050
3.110
31,841
+0.04(+1.30%)
Aug 22, 2018
3.100
3.140
3.060
3.070
4,440
-0.03(-0.97%)
Aug 21, 2018
3.050
3.100
3.050
3.100
148,671
+0.04(+1.31%)
Aug 20, 2018
3.060
3.090
3.030
3.060
19,470
-0.04(-1.29%)
Aug 17, 2018
3.140
3.140
3.070
3.100
28,700
-0.02(-0.64%)
Aug 16, 2018
3.180
3.180
3.090
3.120
22,538
-0.02(-0.79%)
Aug 15, 2018
3.160
3.162
3.070
3.145
85,483
+0.00(+0.16%)
Aug 14, 2018
3.150
3.160
3.115
3.140
50,042
-0.00(-0.03%)
Aug 13, 2018
3.140
3.160
3.070
3.141
54,004
+0.00(+0.03%)
Aug 10, 2018
3.140
3.230
3.140
3.140
19,700
+0.00(+0.00%)
Aug 09, 2018
3.175
3.175
3.116
3.140
38,211
+0.00(+0.00%)
Aug 08, 2018
3.120
3.200
3.120
3.140
24,123
+0.02(+0.64%)
Aug 07, 2018
3.140
3.173
3.120
3.120
17,651
+0.00(+0.00%)
Aug 06, 2018
3.170
3.200
3.110
3.120
25,522
-0.02(-0.64%)
Aug 03, 2018
3.160
3.180
3.110
3.140
22,700
-0.04(-1.26%)
Aug 02, 2018
3.180
3.240
3.110
3.180
35,517
+0.00(+0.00%)
Aug 01, 2018
3.205
3.223
3.145
3.180
21,142
+0.00(+0.00%)
Jul 31, 2018
3.170
3.259
3.150
3.180
46,517
+0.02(+0.63%)
Jul 30, 2018
3.170
3.180
3.156
3.160
18,694
-0.04(-1.25%)
Jul 27, 2018
3.160
3.210
3.150
3.200
16,900
+0.04(+1.27%)
Jul 26, 2018
3.178
3.230
3.120
3.160
32,546
+0.01(+0.16%)
Jul 25, 2018
3.220
3.235
3.120
3.155
50,777
-0.05(-1.41%)
Jul 24, 2018
3.230
3.230
3.080
3.200
33,964
+0.00(+0.00%)
Jul 23, 2018
3.220
3.224
3.161
3.200
25,212
-0.05(-1.54%)
Jul 20, 2018
3.265
3.268
3.210
3.250
12,305
+0.00(+0.00%)
Jul 19, 2018
3.220
3.260
3.174
3.250
37,750
+0.06(+1.88%)
Jul 18, 2018
3.290
3.300
3.135
3.190
57,774
-0.13(-3.92%)
Jul 17, 2018
3.500
3.510
3.180
3.320
126,438
-0.17(-4.87%)
Jul 16, 2018
3.270
3.510
3.264
3.490
515,040
+0.24(+7.38%)
Jul 13, 2018
3.100
3.280
3.082
3.250
117,795
+0.15(+4.84%)
Jul 12, 2018
3.060
3.090
3.030
3.100
36,390
+0.09(+2.99%)
Jul 11, 2018
3.080
3.080
3.010
3.010
45,325
-0.05(-1.63%)
Jul 10, 2018
3.070
3.070
3.000
3.060
38,447
-0.01(-0.33%)
Jul 09, 2018
3.100
3.169
3.040
3.070
74,245
+0.05(+1.70%)
Jul 06, 2018
3.030
3.090
2.990
3.019
67,031
-0.03(-1.03%)
Jul 05, 2018
3.050
3.070
3.000
3.050
60,099
+0.03(+0.99%)
Jul 03, 2018
3.020
3.020
3.020
0
-0.03(-0.98%)
Jul 02, 2018
3.030
3.100
2.970
3.050
69,872
+0.02(+0.66%)
Jun 29, 2018
3.000
3.050
3.000
3.030
57,947
+0.03(+1.00%)
Jun 28, 2018
3.100
3.100
3.000
3.000
114,766
-0.08(-2.60%)
Jun 27, 2018
3.180
3.180
3.040
3.080
68,478
-0.12(-3.75%)
Jun 26, 2018
3.110
3.200
3.030
3.200
75,936
+0.12(+3.90%)
Jun 25, 2018
3.165
3.175
3.061
3.080
136,227
-0.07(-2.22%)
Jun 22, 2018
3.260
3.265
3.090
3.150
84,115
-0.13(-3.96%)
Jun 21, 2018
3.250
3.280
3.150
3.280
155,187
+0.09(+2.82%)
Jun 20, 2018
3.210
3.248
3.150
3.190
95,694
-0.01(-0.31%)
Jun 19, 2018
3.170
3.280
3.140
3.200
117,414
-0.01(-0.31%)
Jun 18, 2018
3.160
3.290
3.100
3.210
238,621
+0.01(+0.31%)
Jun 15, 2018
3.283
3.152
3.200
255,727
-0.06(-1.84%)
Jun 14, 2018
3.400
3.420
3.220
3.260
337,570
-0.10(-2.98%)
Jun 13, 2018
3.310
3.400
3.080
3.360
545,553
+0.04(+1.20%)
Jun 12, 2018
3.540
3.540
3.190
3.320
990,348
-0.03(-0.90%)
Jun 11, 2018
3.590
3.650
3.250
3.350
2,822,072
-0.25(-6.94%)
Jun 08, 2018
4.000
4.250
3.350
3.600
33,490,350
+1.39(+62.90%)
Jun 07, 2018
2.255
2.255
2.205
2.210
72,372
-0.05(-2.21%)
Jun 06, 2018
2.100
2.380
2.100
2.260
23,905
+0.02(+0.89%)
Jun 05, 2018
2.320
2.330
2.230
2.240
26,875
-0.05(-2.18%)
Jun 04, 2018
2.280
2.410
2.280
2.290
4,791
+0.02(+0.88%)
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.