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
Sypris Solutions
(NQ:
SYPR
)
1.800
+0.100 (+5.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 29, 2020
0.6901
0.7150
0.6800
0.6990
42,100
+0.01(+1.30%)
May 28, 2020
0.6710
0.7100
0.6710
0.6900
8,161
-0.01(-0.72%)
May 27, 2020
0.6632
0.7238
0.6630
0.6950
51,169
-0.00(-0.57%)
May 26, 2020
0.7200
0.7310
0.6250
0.6990
37,377
-0.02(-2.90%)
May 22, 2020
0.7000
0.7700
0.7000
0.7199
37,800
+0.02(+2.83%)
May 21, 2020
0.7201
0.7700
0.7001
0.7001
16,697
-0.07(-9.07%)
May 20, 2020
0.7799
0.7950
0.7201
0.7699
109,895
+0.01(+1.65%)
May 19, 2020
0.7875
0.7875
0.7202
0.7574
45,940
+0.03(+3.74%)
May 18, 2020
0.7200
0.7513
0.7010
0.7301
25,625
-0.02(-2.64%)
May 15, 2020
0.7600
0.7700
0.7499
0.7499
33,100
-0.02(-2.60%)
May 14, 2020
0.8100
0.8100
0.7501
0.7699
2,187
-0.02(-2.54%)
May 13, 2020
0.8099
0.8099
0.7501
0.7900
8,950
+0.04(+5.33%)
May 12, 2020
0.7287
0.7899
0.7287
0.7500
1,624
+0.03(+3.88%)
May 11, 2020
0.8050
0.8452
0.7115
0.7220
16,161
+0.02(+2.41%)
May 08, 2020
0.7050
0.7300
0.7050
0.7050
6,200
-0.02(-2.23%)
May 07, 2020
0.6800
0.7395
0.6800
0.7211
12,861
+0.00(+0.15%)
May 06, 2020
0.7599
0.7599
0.7200
0.7200
41,481
+0.07(+10.19%)
May 05, 2020
0.7600
0.7600
0.6534
0.6534
1,740
-0.02(-2.48%)
May 04, 2020
0.6506
0.7091
0.6500
0.6700
9,831
+0.02(+2.98%)
May 01, 2020
0.7263
0.7770
0.6506
0.6506
25,100
-0.05(-7.73%)
Apr 30, 2020
0.7000
0.7999
0.6520
0.7051
118,476
+0.02(+2.19%)
Apr 29, 2020
0.6700
0.7546
0.6700
0.6900
23,284
+0.02(+2.99%)
Apr 28, 2020
0.6800
0.6800
0.6404
0.6700
1,203
+0.02(+3.05%)
Apr 27, 2020
0.6499
0.6675
0.6451
0.6502
28,711
+0.00(+0.05%)
Apr 24, 2020
0.6400
0.6499
0.6400
0.6499
38,300
+0.00(+0.03%)
Apr 23, 2020
0.6499
0.6499
0.5976
0.6497
8,726
-0.00(-0.02%)
Apr 22, 2020
0.6200
0.6499
0.5900
0.6498
1,378
+0.03(+4.81%)
Apr 21, 2020
0.6000
0.6450
0.5901
0.6200
3,809
+0.02(+3.32%)
Apr 20, 2020
0.6080
0.6399
0.6001
0.6001
21,912
+0.00(+0.02%)
Apr 17, 2020
0.5614
0.6622
0.5600
0.6000
58,500
+0.02(+2.56%)
Apr 16, 2020
0.6000
0.6500
0.5650
0.5850
45,791
-0.03(-5.20%)
Apr 15, 2020
0.6550
0.6599
0.6171
0.6171
11,956
-0.04(-6.49%)
Apr 14, 2020
0.6800
0.7000
0.5900
0.6599
31,915
+0.01(+1.52%)
Apr 13, 2020
0.6502
0.6502
0.6500
0.6500
32,388
-0.02(-2.26%)
Apr 09, 2020
0.7100
0.7200
0.6650
0.6650
26,200
-0.02(-3.27%)
Apr 08, 2020
0.6825
0.7050
0.6507
0.6875
46,209
+0.04(+5.77%)
Apr 07, 2020
0.7200
0.7200
0.6500
0.6500
15,942
-0.03(-4.93%)
Apr 06, 2020
0.6100
0.7600
0.6000
0.6837
6,166
+0.09(+14.91%)
Apr 03, 2020
0.6700
0.6952
0.5501
0.5950
163,200
-0.09(-12.50%)
Apr 02, 2020
0.6800
0.7300
0.6700
0.6800
52,967
+0.02(+3.01%)
Apr 01, 2020
0.6550
0.6780
0.6105
0.6601
40,855
+0.05(+7.33%)
Mar 31, 2020
0.6100
0.6580
0.6100
0.6150
823
-0.04(-6.11%)
Mar 30, 2020
0.6170
0.6700
0.6170
0.6550
19,086
+0.06(+10.23%)
Mar 27, 2020
0.6600
0.6680
0.5558
0.5942
25,700
-0.06(-8.60%)
Mar 26, 2020
0.6650
0.6650
0.5385
0.6501
142,406
+0.05(+8.40%)
Mar 25, 2020
0.6700
0.6863
0.5970
0.5997
34,879
-0.03(-4.84%)
Mar 24, 2020
0.7390
0.7400
0.6300
0.6302
46,056
-0.03(-4.93%)
Mar 23, 2020
0.6500
0.6686
0.6035
0.6629
52,750
+0.05(+8.64%)
Mar 20, 2020
0.7500
0.8234
0.6003
0.6102
70,200
-0.05(-7.55%)
Mar 19, 2020
0.6866
0.6866
0.6003
0.6600
25,348
-0.03(-3.86%)
Mar 18, 2020
0.7408
0.7408
0.6350
0.6865
18,021
-0.01(-1.93%)
Mar 17, 2020
0.7100
0.7600
0.7000
0.7000
18,068
+0.01(+1.45%)
Mar 16, 2020
0.7000
0.7300
0.6900
0.6900
2,499
+0.01(+2.22%)
Mar 13, 2020
0.7400
0.7400
0.6508
0.6750
30,100
+0.03(+5.17%)
Mar 12, 2020
0.7001
0.7100
0.6404
0.6418
45,920
-0.07(-9.83%)
Mar 11, 2020
0.7415
0.8000
0.7084
0.7118
80,528
-0.03(-3.81%)
Mar 10, 2020
0.7616
0.8200
0.7202
0.7400
33,168
-0.06(-7.49%)
Mar 09, 2020
0.8250
0.8250
0.7750
0.7999
18,494
+0.00(+0.21%)
Mar 06, 2020
0.8659
0.9000
0.7751
0.7982
13,300
-0.04(-5.04%)
Mar 05, 2020
0.8400
0.9100
0.8400
0.8406
27,728
+0.03(+3.78%)
Mar 04, 2020
0.8800
0.9248
0.8100
0.8100
63,767
-0.06(-6.90%)
Mar 03, 2020
0.8600
0.8850
0.8500
0.8700
22,938
+0.03(+3.55%)
Mar 02, 2020
0.8600
0.9100
0.8402
0.8402
165,015
-0.02(-2.30%)
Feb 28, 2020
0.9400
0.9400
0.8349
0.8600
32,100
-0.03(-3.23%)
Feb 27, 2020
0.9800
0.9800
0.8504
0.8887
15,087
-0.07(-7.56%)
Feb 26, 2020
0.9605
1.010
0.9146
0.9614
4,306
+0.08(+8.66%)
Feb 25, 2020
0.9302
0.9500
0.8564
0.8848
28,347
-0.09(-8.78%)
Feb 24, 2020
0.9302
0.9900
0.9202
0.9700
7,258
-0.02(-2.07%)
Feb 21, 2020
0.9700
1.050
0.9700
0.9905
38,300
+0.01(+1.05%)
Feb 20, 2020
1.000
1.000
0.9802
0.9802
2,108
-0.05(-4.83%)
Feb 19, 2020
0.9822
1.030
0.9822
1.030
8,495
+0.05(+5.10%)
Feb 18, 2020
1.050
1.140
0.9702
0.9800
79,420
+0.04(+4.79%)
Feb 14, 2020
0.9700
0.9749
0.9351
0.9352
8,700
-0.03(-3.59%)
Feb 13, 2020
1.000
1.020
0.9520
0.9700
8,222
-0.00(-0.22%)
Feb 12, 2020
1.040
1.040
0.9704
0.9721
841
+0.00(+0.22%)
Feb 11, 2020
0.9500
1.030
0.9500
0.9700
5,455
+0.02(+2.11%)
Feb 10, 2020
1.011
1.011
0.9251
0.9500
25,841
-0.05(-5.00%)
Feb 07, 2020
1.000
1.020
1.000
1.000
13,700
-0.01(-0.99%)
Feb 06, 2020
0.9800
1.020
0.9700
1.010
15,700
+0.04(+3.59%)
Feb 05, 2020
0.9849
0.9870
0.9305
0.9750
10,934
-0.01(-0.51%)
Feb 04, 2020
1.030
1.030
0.9650
0.9800
10,661
-0.06(-5.77%)
Feb 03, 2020
1.040
1.050
1.040
1.040
4,893
+0.09(+9.47%)
Jan 31, 2020
1.050
1.050
0.9500
0.9500
31,100
-0.01(-1.12%)
Jan 30, 2020
1.000
1.030
0.9601
0.9608
32,672
-0.05(-4.87%)
Jan 29, 2020
1.040
1.050
1.000
1.010
19,110
-0.02(-1.94%)
Jan 28, 2020
1.040
1.040
1.010
1.030
2,681
+0.01(+0.98%)
Jan 27, 2020
1.018
1.020
0.9705
1.020
15,894
-0.03(-2.86%)
Jan 24, 2020
1.030
1.050
0.9800
1.050
15,800
+0.06(+6.06%)
Jan 23, 2020
1.020
1.040
0.9900
0.9900
41,210
-0.03(-2.94%)
Jan 22, 2020
1.050
1.050
1.000
1.020
105,319
+0.00(+0.00%)
Jan 21, 2020
1.010
1.050
1.000
1.020
37,743
+0.02(+2.00%)
Jan 17, 2020
1.000
1.025
0.9162
1.000
90,400
+0.00(+0.00%)
Jan 16, 2020
0.9500
1.024
0.9200
1.000
27,244
+0.05(+5.26%)
Jan 15, 2020
0.9475
0.9500
0.9150
0.9500
69,139
+0.02(+1.63%)
Jan 14, 2020
0.8700
0.9500
0.8700
0.9348
7,576
+0.05(+6.23%)
Jan 13, 2020
0.9300
0.9500
0.8800
0.8800
17,331
-0.06(-6.13%)
Jan 10, 2020
0.8805
0.9449
0.8643
0.9375
9,200
+0.08(+8.95%)
Jan 09, 2020
0.8300
0.8805
0.8300
0.8605
94,132
+0.04(+4.94%)
Jan 08, 2020
0.8200
0.8299
0.8200
0.8200
19,913
-0.01(-1.15%)
Jan 07, 2020
0.7794
0.8295
0.7794
0.8295
23,371
+0.01(+1.74%)
Jan 06, 2020
0.8156
0.8300
0.7756
0.8153
41,806
+0.00(+0.00%)
Jan 03, 2020
0.8153
0.8153
0.8153
0.8153
2,700
-0.02(-2.36%)
Jan 02, 2020
0.8500
0.8500
0.8066
0.8350
9,704
+0.05(+7.04%)
Dec 31, 2019
0.8243
0.8478
0.7801
0.7801
111,900
-0.02(-2.49%)
Dec 30, 2019
0.8000
0.8200
0.8000
0.8000
108,739
-0.00(-0.01%)
Dec 27, 2019
0.8299
0.8300
0.8001
0.8001
48,600
-0.00(-0.41%)
Dec 26, 2019
0.8001
0.8367
0.8001
0.8034
4,546
-0.03(-3.78%)
Dec 24, 2019
0.8350
0.8350
0.8300
0.8350
1,000
+0.03(+3.73%)
Dec 23, 2019
0.8018
0.8331
0.8018
0.8050
12,712
+0.01(+0.63%)
Dec 20, 2019
0.8001
0.8224
0.8000
0.8000
25,800
-0.00(-0.07%)
Dec 19, 2019
0.8000
0.8210
0.8000
0.8006
72,274
-0.00(-0.55%)
Dec 18, 2019
0.8100
0.8200
0.8001
0.8050
8,357
-0.01(-0.62%)
Dec 17, 2019
0.8100
0.8320
0.8001
0.8100
21,182
-0.02(-2.41%)
Dec 16, 2019
0.8000
0.8342
0.8000
0.8300
196,898
+0.02(+2.49%)
Dec 13, 2019
0.7600
0.8200
0.7600
0.8098
104,100
+0.05(+6.47%)
Dec 12, 2019
0.7600
0.8194
0.7500
0.7606
63,021
+0.01(+1.40%)
Dec 11, 2019
0.7400
0.7900
0.7400
0.7501
28,299
+0.03(+4.18%)
Dec 10, 2019
0.7500
0.7502
0.7100
0.7200
120,336
-0.03(-4.00%)
Dec 09, 2019
0.7627
0.7999
0.7100
0.7500
138,209
-0.00(-0.01%)
Dec 06, 2019
0.7916
0.9356
0.7284
0.7501
575,200
-0.07(-8.97%)
Dec 05, 2019
0.7950
0.8240
0.7950
0.8240
13,037
+0.02(+3.10%)
Dec 04, 2019
0.8250
0.8500
0.7900
0.7992
17,966
-0.02(-2.54%)
Dec 03, 2019
0.7926
0.8300
0.7660
0.8200
62,493
-0.01(-0.61%)
Dec 02, 2019
0.8327
0.8330
0.8250
0.8250
32,558
-0.01(-1.73%)
Nov 29, 2019
0.8310
0.8500
0.8300
0.8395
23,500
+0.01(+1.14%)
Nov 27, 2019
0.8400
0.8400
0.8300
0.8300
1,400
-0.01(-1.19%)
Nov 26, 2019
0.8400
0.8400
0.8000
0.8400
14,123
+0.01(+1.20%)
Nov 25, 2019
0.8300
0.8480
0.7815
0.8300
19,309
+0.03(+3.75%)
Nov 22, 2019
0.7500
0.8000
0.7500
0.8000
32,200
+0.04(+5.26%)
Nov 21, 2019
0.8500
0.8500
0.7506
0.7600
34,915
-0.06(-7.72%)
Nov 20, 2019
0.8500
0.8500
0.8236
0.8236
5,744
-0.03(-3.11%)
Nov 19, 2019
0.8400
0.8500
0.8400
0.8500
5,467
+0.02(+2.41%)
Nov 18, 2019
0.8100
0.8381
0.7900
0.8300
48,396
+0.01(+1.77%)
Nov 15, 2019
0.8473
0.8500
0.8128
0.8156
66,700
+0.01(+0.69%)
Nov 14, 2019
0.8442
0.8860
0.8100
0.8100
86,028
-0.04(-4.76%)
Nov 13, 2019
0.8700
0.8800
0.8500
0.8505
44,724
-0.00(-0.26%)
Nov 12, 2019
0.9250
0.9800
0.8250
0.8527
123,211
-0.20(-19.13%)
Nov 11, 2019
1.070
1.076
1.023
1.054
21,829
+0.02(+2.37%)
Nov 08, 2019
1.020
1.040
1.010
1.030
23,200
+0.03(+3.00%)
Nov 07, 2019
1.000
1.020
1.000
1.000
6,802
+0.00(+0.00%)
Nov 06, 2019
1.000
1.080
1.000
1.000
17,490
+0.02(+2.44%)
Nov 05, 2019
0.9800
1.070
0.9601
0.9762
11,572
-0.02(-2.38%)
Nov 04, 2019
0.9700
1.140
0.9600
1.000
296,635
+0.01(+1.01%)
Nov 01, 2019
1.000
1.000
0.9835
0.9900
2,400
+0.06(+6.22%)
Oct 31, 2019
1.020
1.020
0.9320
0.9320
4,855
-0.04(-3.92%)
Oct 30, 2019
0.9900
1.030
0.9700
0.9700
10,111
+0.01(+0.61%)
Oct 29, 2019
0.9500
1.040
0.9500
0.9641
45,447
+0.01(+1.47%)
Oct 28, 2019
1.000
1.000
0.9200
0.9501
14,480
-0.04(-4.02%)
Oct 25, 2019
1.050
1.050
0.9775
0.9899
6,800
-0.04(-3.89%)
Oct 24, 2019
1.035
1.035
1.020
1.030
671
+0.01(+0.98%)
Oct 23, 2019
1.020
1.020
1.020
126
+0.00(+0.00%)
Oct 22, 2019
1.060
1.080
1.015
1.020
17,611
-0.04(-3.77%)
Oct 21, 2019
1.070
1.100
1.060
1.060
8,888
+0.02(+1.92%)
Oct 18, 2019
1.120
1.120
1.040
1.040
11,000
-0.06(-5.45%)
Oct 17, 2019
1.070
1.100
1.070
1.100
2,689
+0.01(+0.92%)
Oct 16, 2019
1.070
1.090
1.070
1.090
4,652
+0.00(+0.00%)
Oct 15, 2019
1.030
1.090
1.030
1.090
1,241
+0.00(+0.00%)
Oct 14, 2019
1.047
1.090
1.047
1.090
625
+0.02(+1.83%)
Oct 11, 2019
1.030
1.080
1.030
1.070
11,100
+0.01(+0.98%)
Oct 10, 2019
1.120
1.120
1.038
1.060
11,057
-0.02(-1.85%)
Oct 09, 2019
1.060
1.220
1.000
1.080
63,697
+0.02(+1.89%)
Oct 08, 2019
1.060
1.060
1.060
1.060
384
+0.00(+0.00%)
Oct 07, 2019
1.000
1.080
1.000
1.060
5,618
+0.02(+1.92%)
Oct 04, 2019
1.080
1.108
1.040
1.040
32,200
-0.02(-1.89%)
Oct 03, 2019
1.000
1.100
1.000
1.060
8,049
+0.05(+4.95%)
Oct 02, 2019
1.000
1.090
1.000
1.010
7,728
-0.06(-5.61%)
Oct 01, 2019
1.070
1.070
1.047
1.070
1,689
+0.03(+2.39%)
Sep 30, 2019
1.020
1.045
1.020
1.045
14,868
+0.06(+6.09%)
Sep 27, 2019
1.000
1.052
0.9840
0.9850
5,100
-0.10(-8.80%)
Sep 26, 2019
0.9800
1.080
0.9800
1.080
16,247
+0.10(+10.20%)
Sep 25, 2019
1.030
1.030
0.9800
0.9800
12,902
+0.00(+0.00%)
Sep 24, 2019
1.010
1.010
0.9800
0.9800
27,910
+0.01(+1.03%)
Sep 23, 2019
1.000
1.040
0.9700
0.9700
19,731
-0.07(-6.73%)
Sep 20, 2019
0.9900
1.040
0.9900
1.040
2,700
+0.00(+0.00%)
Sep 19, 2019
0.9900
1.040
0.9900
1.040
1,059
+0.05(+5.05%)
Sep 18, 2019
1.020
1.030
0.9900
0.9900
2,394
+0.02(+1.95%)
Sep 17, 2019
1.020
1.040
0.9711
0.9711
4,792
-0.03(-2.89%)
Sep 16, 2019
1.040
1.040
0.9710
1.000
2,514
+0.01(+1.01%)
Sep 13, 2019
0.9710
1.060
0.9710
0.9900
900
+0.01(+1.38%)
Sep 12, 2019
1.020
1.080
0.9740
0.9765
6,586
+0.01(+0.66%)
Sep 11, 2019
1.015
1.075
0.9701
0.9701
16,817
-0.03(-2.99%)
Sep 10, 2019
1.000
1.200
0.9800
1.000
174,677
+0.02(+2.04%)
Sep 09, 2019
0.9548
0.9999
0.9548
0.9800
4,545
+0.03(+2.62%)
Sep 06, 2019
0.9900
0.9900
0.9350
0.9550
15,800
-0.03(-2.55%)
Sep 05, 2019
0.9882
1.035
0.9447
0.9800
28,719
+0.05(+5.95%)
Sep 04, 2019
0.9882
0.9900
0.9050
0.9250
12,076
-0.06(-6.09%)
Sep 03, 2019
1.000
1.000
0.9832
0.9850
10,232
-0.00(-0.49%)
Aug 30, 2019
0.9850
0.9900
0.9800
0.9899
12,900
+0.01(+1.01%)
Aug 29, 2019
1.020
1.030
0.9800
0.9800
25,048
-0.01(-1.01%)
Aug 28, 2019
0.9800
0.9950
0.9800
0.9900
1,845
-0.01(-0.75%)
Aug 27, 2019
0.9999
1.038
0.9801
0.9975
24,460
-0.00(-0.25%)
Aug 26, 2019
0.9800
1.040
0.9800
1.000
1,084
+0.02(+2.04%)
Aug 23, 2019
0.9800
1.040
0.9800
0.9800
13,100
-0.00(-0.01%)
Aug 22, 2019
0.9999
1.040
0.9800
0.9801
7,084
+0.02(+2.09%)
Aug 21, 2019
1.000
1.000
0.9600
0.9600
18,477
+0.00(+0.00%)
Aug 20, 2019
1.000
1.005
0.9200
0.9600
33,755
-0.04(-4.00%)
Aug 19, 2019
1.000
1.043
0.9800
1.000
73,575
+0.02(+2.04%)
Aug 16, 2019
1.170
1.170
0.9550
0.9800
107,800
-0.06(-5.77%)
Aug 15, 2019
0.9200
1.520
0.9200
1.040
383,522
+0.11(+12.31%)
Aug 14, 2019
0.8896
0.9260
0.8500
0.9260
7,563
+0.08(+8.94%)
Aug 13, 2019
0.8912
0.8999
0.8500
0.8500
7,076
-0.05(-5.56%)
Aug 12, 2019
0.9000
0.9000
0.9000
0.9000
486
+0.02(+1.98%)
Aug 09, 2019
0.8643
0.9399
0.8643
0.8825
1,900
-0.07(-7.11%)
Aug 08, 2019
0.9395
0.9500
0.9395
0.9500
14,234
+0.01(+1.11%)
Aug 07, 2019
0.8500
0.9397
0.8500
0.9396
10,840
+0.07(+8.05%)
Aug 06, 2019
0.9656
0.9656
0.8000
0.8696
16,008
-0.10(-10.35%)
Aug 05, 2019
0.9800
0.9800
0.9700
0.9700
1,683
-0.00(-0.03%)
Aug 02, 2019
1.010
1.120
0.9500
0.9703
20,900
-0.05(-4.87%)
Aug 01, 2019
1.070
1.070
0.9600
1.020
5,622
-0.01(-0.97%)
Jul 31, 2019
1.070
1.100
1.030
1.030
9,815
-0.04(-3.74%)
Jul 30, 2019
0.9500
1.080
0.8745
1.070
12,802
+0.12(+12.63%)
Jul 29, 2019
0.9500
0.9500
0.8700
0.9500
8,421
+0.00(+0.00%)
Jul 26, 2019
0.9500
0.9500
0.9250
0.9500
800
+0.00(+0.00%)
Jul 25, 2019
0.9466
0.9500
0.9045
0.9500
2,333
+0.08(+8.65%)
Jul 24, 2019
0.8317
0.9500
0.8300
0.8744
7,079
+0.02(+2.88%)
Jul 23, 2019
0.8499
0.8499
0.8499
15
+0.00(+0.00%)
Jul 22, 2019
0.8000
0.8500
0.8000
0.8499
24,599
+0.02(+2.40%)
Jul 19, 2019
0.8000
0.8300
0.8000
0.8300
500
+0.03(+3.75%)
Jul 18, 2019
0.8001
0.8250
0.8000
0.8000
3,740
+0.00(+0.36%)
Jul 17, 2019
0.8261
0.8261
0.7971
0.7971
724
+0.03(+4.20%)
Jul 16, 2019
0.8150
0.8150
0.7650
0.7650
1,740
-0.05(-6.71%)
Jul 15, 2019
0.8300
0.8300
0.8200
0.8200
1,921
-0.02(-2.38%)
Jul 12, 2019
0.8400
0.8400
0.8200
0.8400
20,200
+0.01(+1.20%)
Jul 11, 2019
0.8200
0.8400
0.8199
0.8300
2,932
-0.01(-1.19%)
Jul 10, 2019
0.8200
0.8400
0.8000
0.8400
8,955
+0.02(+2.44%)
Jul 09, 2019
0.8040
0.8300
0.8040
0.8200
14,703
+0.01(+1.23%)
Jul 08, 2019
0.8100
0.8100
0.8000
0.8100
4,298
+0.01(+1.25%)
Jul 05, 2019
0.8000
0.8100
0.8000
0.8000
3,300
+0.00(+0.00%)
Jul 03, 2019
0.8000
0.8000
0.7900
0.8000
28,000
-0.04(-4.80%)
Jul 02, 2019
0.7700
0.8500
0.7650
0.8403
29,286
+0.04(+5.04%)
Jul 01, 2019
0.7900
0.8850
0.7800
0.8000
12,185
+0.03(+3.23%)
Jun 28, 2019
0.7600
0.8550
0.7600
0.7750
37,300
-0.05(-6.63%)
Jun 27, 2019
0.7701
0.8600
0.7701
0.8300
11,845
+0.04(+5.73%)
Jun 26, 2019
0.7801
0.8050
0.7801
0.7850
1,749
-0.05(-6.55%)
Jun 25, 2019
0.7326
0.9046
0.7326
0.8400
4,982
+0.00(+0.00%)
Jun 24, 2019
0.8700
0.8700
0.8400
0.8400
859
-0.03(-3.45%)
Jun 21, 2019
0.7701
0.8700
0.7701
0.8700
3,800
+0.01(+0.88%)
Jun 20, 2019
0.8200
0.8624
0.8200
0.8624
1,383
+0.11(+14.99%)
Jun 19, 2019
0.8100
0.8241
0.7313
0.7500
40,210
-0.07(-8.54%)
Jun 18, 2019
0.8170
0.8299
0.8100
0.8200
5,637
+0.01(+1.23%)
Jun 17, 2019
0.8200
0.8250
0.8100
0.8100
696
-0.01(-1.22%)
Jun 14, 2019
0.8200
0.8200
0.8200
0.8200
400
+0.00(+0.49%)
Jun 13, 2019
0.8100
0.8160
0.8100
0.8160
4,623
+0.01(+0.74%)
Jun 12, 2019
0.8100
0.8100
0.8100
0.8100
227
-0.01(-1.22%)
Jun 11, 2019
0.8500
0.8500
0.8200
0.8200
343
+0.00(+0.00%)
Jun 10, 2019
0.8400
0.8600
0.8100
0.8200
8,755
+0.01(+0.69%)
Jun 07, 2019
0.8138
0.8144
0.8100
0.8144
7,200
+0.00(+0.54%)
Jun 06, 2019
0.8342
0.8601
0.8100
0.8100
24,073
-0.03(-3.57%)
Jun 05, 2019
0.8300
0.8600
0.8300
0.8400
1,446
-0.01(-1.74%)
Jun 04, 2019
0.8549
0.8549
0.8549
8
+0.00(+0.00%)
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.