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
)
1.520
+0.030 (+2.01%)
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 28, 2021
3.270
3.340
3.150
3.290
141,675
+0.07(+2.17%)
May 27, 2021
3.200
3.290
3.150
3.220
163,640
+0.07(+2.22%)
May 26, 2021
3.080
3.170
3.010
3.150
234,805
+0.13(+4.30%)
May 25, 2021
3.160
3.190
3.000
3.020
304,220
-0.12(-3.82%)
May 24, 2021
3.230
3.230
3.010
3.140
733,870
-0.04(-1.26%)
May 21, 2021
3.240
3.260
3.150
3.180
166,073
+0.00(+0.00%)
May 20, 2021
3.310
3.310
3.120
3.180
224,885
+0.06(+1.92%)
May 19, 2021
3.190
3.200
3.040
3.120
226,871
-0.11(-3.41%)
May 18, 2021
3.210
3.280
3.110
3.230
364,155
+0.13(+4.19%)
May 17, 2021
3.140
3.190
3.010
3.100
159,534
-0.02(-0.64%)
May 14, 2021
3.060
3.250
3.060
3.120
189,725
+0.02(+0.65%)
May 13, 2021
3.270
3.270
3.060
3.100
184,054
-0.10(-3.13%)
May 12, 2021
3.180
3.300
3.160
3.200
113,094
-0.06(-1.84%)
May 11, 2021
3.010
3.390
3.000
3.260
269,788
+0.13(+4.15%)
May 10, 2021
3.400
3.410
3.130
3.130
377,943
-0.29(-8.48%)
May 07, 2021
3.500
3.610
3.420
3.420
181,746
-0.08(-2.29%)
May 06, 2021
3.760
3.800
3.410
3.500
524,449
-0.29(-7.65%)
May 05, 2021
3.780
4.090
3.780
3.790
984,773
-0.07(-1.81%)
May 04, 2021
3.650
3.900
3.500
3.860
584,929
+0.14(+3.76%)
May 03, 2021
3.570
3.800
3.500
3.720
695,413
+0.14(+3.91%)
Apr 30, 2021
3.470
3.680
3.470
3.580
416,400
+0.04(+1.13%)
Apr 29, 2021
3.620
3.660
3.400
3.540
663,247
-0.16(-4.32%)
Apr 28, 2021
3.480
3.860
3.480
3.700
1,097,285
+0.17(+4.82%)
Apr 27, 2021
4.030
4.040
3.530
3.530
2,269,773
-0.51(-12.62%)
Apr 26, 2021
4.160
4.170
3.740
4.040
8,117,917
-0.43(-9.62%)
Apr 23, 2021
3.620
5.820
3.410
4.470
130,343,600
+1.66(+59.07%)
Apr 22, 2021
2.750
2.870
2.630
2.810
2,033,438
+0.12(+4.46%)
Apr 21, 2021
2.540
2.760
2.540
2.690
89,402
+0.00(+0.00%)
Apr 20, 2021
2.780
2.860
2.570
2.690
126,129
-0.17(-5.94%)
Apr 19, 2021
2.880
2.880
2.670
2.860
125,859
+0.05(+1.78%)
Apr 16, 2021
2.800
2.830
2.640
2.810
154,100
+0.04(+1.44%)
Apr 15, 2021
2.950
2.950
2.700
2.770
160,112
-0.12(-4.15%)
Apr 14, 2021
2.970
3.080
2.890
2.890
89,085
-0.05(-1.70%)
Apr 13, 2021
2.830
2.950
2.760
2.940
180,188
+0.07(+2.44%)
Apr 12, 2021
3.210
3.210
2.860
2.870
312,763
-0.31(-9.75%)
Apr 09, 2021
3.210
3.310
3.130
3.180
108,000
-0.07(-2.15%)
Apr 08, 2021
3.290
3.316
3.180
3.250
84,898
+0.03(+0.93%)
Apr 07, 2021
3.470
3.470
3.210
3.220
176,672
-0.22(-6.40%)
Apr 06, 2021
3.360
3.500
3.330
3.440
84,751
+0.08(+2.38%)
Apr 05, 2021
3.560
3.560
3.310
3.360
360,654
-0.09(-2.61%)
Apr 01, 2021
3.420
3.590
3.330
3.450
332,200
+0.12(+3.60%)
Mar 31, 2021
3.160
3.370
3.130
3.330
142,434
+0.21(+6.73%)
Mar 30, 2021
3.010
3.207
2.940
3.120
220,316
+0.03(+0.97%)
Mar 29, 2021
3.260
3.300
3.090
3.090
123,497
-0.21(-6.36%)
Mar 26, 2021
3.460
3.460
3.230
3.300
129,100
-0.10(-2.94%)
Mar 25, 2021
3.250
3.540
3.180
3.400
254,649
+0.05(+1.49%)
Mar 24, 2021
3.700
3.700
3.320
3.350
315,243
-0.17(-4.83%)
Mar 23, 2021
3.990
4.030
3.520
3.520
306,502
-0.45(-11.34%)
Mar 22, 2021
4.250
4.300
3.940
3.970
367,669
-0.20(-4.80%)
Mar 19, 2021
3.950
4.390
3.850
4.170
371,800
+0.20(+5.04%)
Mar 18, 2021
3.960
4.150
3.830
3.970
626,653
-0.46(-10.38%)
Mar 17, 2021
3.950
4.500
3.940
4.430
727,876
+0.17(+3.99%)
Mar 16, 2021
4.600
5.040
4.110
4.260
4,875,981
+0.51(+13.60%)
Mar 15, 2021
3.670
3.790
3.570
3.750
319,746
+0.22(+6.23%)
Mar 12, 2021
3.640
3.650
3.500
3.530
227,300
-0.15(-4.08%)
Mar 11, 2021
3.640
3.690
3.520
3.680
313,934
+0.20(+5.75%)
Mar 10, 2021
3.310
3.560
3.230
3.480
447,482
+0.24(+7.41%)
Mar 09, 2021
3.180
3.400
3.150
3.240
344,113
+0.10(+3.18%)
Mar 08, 2021
3.230
3.400
3.020
3.140
262,085
-0.12(-3.68%)
Mar 05, 2021
3.160
3.330
2.800
3.260
668,100
-0.07(-2.10%)
Mar 04, 2021
3.250
3.450
2.950
3.330
1,146,559
-0.01(-0.30%)
Mar 03, 2021
3.690
3.750
3.320
3.340
848,175
-0.46(-12.11%)
Mar 02, 2021
3.640
4.110
3.640
3.800
1,951,100
-0.04(-1.04%)
Mar 01, 2021
4.080
4.130
3.650
3.840
2,125,362
-0.28(-6.80%)
Feb 26, 2021
4.560
4.770
4.110
4.120
2,077,000
-0.31(-7.00%)
Feb 25, 2021
4.630
4.960
4.180
4.430
6,405,269
-0.63(-12.45%)
Feb 24, 2021
6.880
7.890
4.720
5.060
193,435,920
+2.40(+90.23%)
Feb 23, 2021
2.860
2.919
2.180
2.660
1,215,442
-0.54(-16.88%)
Feb 22, 2021
3.370
3.450
3.130
3.200
1,102,914
-0.28(-8.05%)
Feb 19, 2021
3.120
3.589
3.120
3.480
1,841,300
+0.36(+11.54%)
Feb 18, 2021
3.310
3.360
3.030
3.120
482,856
-0.24(-7.14%)
Feb 17, 2021
3.110
3.490
2.910
3.360
1,326,021
+0.17(+5.33%)
Feb 16, 2021
3.280
3.340
3.100
3.190
324,444
-0.04(-1.24%)
Feb 12, 2021
3.100
3.350
3.060
3.230
395,900
+0.11(+3.53%)
Feb 11, 2021
3.300
3.370
3.070
3.120
369,401
-0.14(-4.29%)
Feb 10, 2021
3.590
3.720
3.040
3.260
1,441,599
-0.31(-8.68%)
Feb 09, 2021
3.460
3.800
3.200
3.570
2,158,788
+0.01(+0.28%)
Feb 08, 2021
3.170
3.900
3.020
3.560
2,144,416
+0.68(+23.61%)
Feb 05, 2021
2.870
2.900
2.610
2.880
375,800
+0.10(+3.60%)
Feb 04, 2021
2.890
3.040
2.760
2.780
578,796
-0.18(-6.08%)
Feb 03, 2021
2.430
3.090
2.400
2.960
2,026,787
+0.55(+22.82%)
Feb 02, 2021
2.430
2.480
2.250
2.410
233,527
+0.00(+0.00%)
Feb 01, 2021
2.490
2.500
2.250
2.410
392,194
+0.18(+8.07%)
Jan 29, 2021
2.200
2.370
2.180
2.230
221,500
-0.01(-0.45%)
Jan 28, 2021
2.470
2.510
2.130
2.240
486,390
-0.22(-8.94%)
Jan 27, 2021
2.300
2.790
2.110
2.460
1,542,321
+0.07(+2.93%)
Jan 26, 2021
2.520
2.540
2.260
2.390
558,331
-0.07(-2.85%)
Jan 25, 2021
2.090
2.510
2.030
2.460
1,903,925
+0.44(+21.78%)
Jan 22, 2021
2.210
2.240
1.960
2.020
618,100
-0.29(-12.55%)
Jan 21, 2021
1.950
2.900
1.950
2.310
5,629,832
+0.38(+19.69%)
Jan 20, 2021
1.870
1.950
1.810
1.930
267,968
+0.09(+4.89%)
Jan 19, 2021
1.780
1.840
1.730
1.840
116,819
+0.06(+3.37%)
Jan 15, 2021
1.860
1.860
1.680
1.780
187,700
-0.02(-1.11%)
Jan 14, 2021
1.940
1.990
1.770
1.800
405,002
-0.08(-4.26%)
Jan 13, 2021
1.730
1.950
1.720
1.880
443,542
+0.21(+12.57%)
Jan 12, 2021
1.630
1.700
1.600
1.670
149,688
+0.07(+4.37%)
Jan 11, 2021
1.520
1.630
1.520
1.600
142,715
+0.05(+3.23%)
Jan 08, 2021
1.610
1.750
1.520
1.550
155,700
-0.06(-3.73%)
Jan 07, 2021
1.480
1.630
1.480
1.610
137,428
+0.14(+9.52%)
Jan 06, 2021
1.500
1.590
1.440
1.470
130,912
-0.01(-0.68%)
Jan 05, 2021
1.470
1.520
1.460
1.480
63,460
+0.02(+1.37%)
Jan 04, 2021
1.510
1.550
1.410
1.460
134,352
-0.06(-3.95%)
Dec 31, 2020
1.520
1.520
1.520
77,094
+0.04(+2.70%)
Dec 30, 2020
1.450
1.500
1.450
1.480
77,094
+0.04(+2.78%)
Dec 29, 2020
1.500
1.510
1.440
1.440
60,924
-0.08(-5.26%)
Dec 28, 2020
1.430
1.520
1.400
1.520
173,240
+0.09(+6.29%)
Dec 24, 2020
1.450
1.470
1.420
1.430
28,300
-0.04(-2.72%)
Dec 23, 2020
1.400
1.540
1.400
1.470
295,431
+0.08(+5.76%)
Dec 22, 2020
1.380
1.410
1.351
1.390
125,631
+0.03(+2.21%)
Dec 21, 2020
1.300
1.390
1.290
1.360
112,880
+0.05(+3.82%)
Dec 18, 2020
1.390
1.400
1.310
1.310
128,800
-0.07(-5.07%)
Dec 17, 2020
1.340
1.390
1.320
1.380
147,619
+0.03(+2.22%)
Dec 16, 2020
1.330
1.380
1.320
1.350
42,454
-0.01(-0.74%)
Dec 15, 2020
1.380
1.390
1.360
1.360
62,594
+0.00(+0.00%)
Dec 14, 2020
1.360
1.395
1.320
1.360
79,319
-0.01(-0.73%)
Dec 11, 2020
1.370
1.410
1.329
1.370
143,700
-0.02(-1.44%)
Dec 10, 2020
1.390
1.440
1.360
1.390
54,518
-0.02(-1.42%)
Dec 09, 2020
1.410
1.450
1.400
1.410
215,115
+0.00(+0.00%)
Dec 08, 2020
1.410
1.440
1.360
1.410
177,086
+0.01(+0.71%)
Dec 07, 2020
1.390
1.420
1.360
1.400
117,571
-0.01(-0.71%)
Dec 04, 2020
1.330
1.420
1.320
1.410
589,200
+0.07(+5.22%)
Dec 03, 2020
1.350
1.400
1.310
1.340
125,637
+0.00(+0.00%)
Dec 02, 2020
1.390
1.390
1.280
1.340
250,357
-0.02(-1.47%)
Dec 01, 2020
1.450
1.460
1.340
1.360
391,468
-0.10(-6.85%)
Nov 30, 2020
1.590
1.630
1.390
1.460
609,230
-0.08(-5.19%)
Nov 27, 2020
1.550
1.590
1.540
1.540
101,700
-0.03(-1.91%)
Nov 25, 2020
1.660
1.660
1.510
1.570
261,800
-0.08(-4.85%)
Nov 24, 2020
1.480
1.690
1.420
1.650
595,720
+0.23(+16.20%)
Nov 23, 2020
1.460
1.500
1.400
1.420
153,805
-0.03(-2.07%)
Nov 20, 2020
1.500
1.500
1.410
1.450
190,100
+0.02(+1.40%)
Nov 19, 2020
1.510
1.510
1.390
1.430
180,481
-0.09(-5.92%)
Nov 18, 2020
1.380
1.570
1.370
1.520
378,005
+0.14(+10.14%)
Nov 17, 2020
1.400
1.460
1.360
1.380
107,857
-0.07(-4.83%)
Nov 16, 2020
1.340
1.465
1.340
1.450
235,400
+0.06(+4.32%)
Nov 13, 2020
1.320
1.550
1.260
1.390
895,500
-0.01(-0.71%)
Nov 12, 2020
1.400
1.750
1.310
1.400
8,283,387
+0.14(+11.11%)
Nov 11, 2020
1.260
1.290
1.240
1.260
226,792
+0.03(+2.44%)
Nov 10, 2020
1.200
1.260
1.170
1.230
103,189
+0.03(+2.50%)
Nov 09, 2020
1.240
1.250
1.170
1.200
105,497
+0.00(+0.00%)
Nov 06, 2020
1.210
1.240
1.190
1.200
101,500
-0.04(-3.23%)
Nov 05, 2020
1.220
1.250
1.180
1.240
93,492
+0.07(+5.98%)
Nov 04, 2020
1.200
1.220
1.170
1.170
41,993
-0.03(-2.50%)
Nov 03, 2020
1.160
1.240
1.160
1.200
124,887
+0.04(+3.45%)
Nov 02, 2020
1.140
1.160
1.100
1.160
69,947
+0.04(+3.57%)
Oct 30, 2020
1.130
1.140
1.080
1.120
77,500
+0.00(+0.00%)
Oct 29, 2020
1.120
1.140
1.100
1.120
22,116
+0.00(+0.00%)
Oct 28, 2020
1.140
1.170
1.100
1.120
124,626
-0.03(-2.61%)
Oct 27, 2020
1.160
1.180
1.130
1.150
104,246
-0.01(-0.86%)
Oct 26, 2020
1.210
1.230
1.110
1.160
243,487
-0.06(-4.92%)
Oct 23, 2020
1.220
1.290
1.210
1.220
91,000
+0.00(+0.00%)
Oct 22, 2020
1.200
1.270
1.190
1.220
207,839
+0.03(+2.52%)
Oct 21, 2020
1.200
1.250
1.170
1.190
133,045
+0.01(+0.85%)
Oct 20, 2020
1.190
1.210
1.170
1.180
224,942
-0.02(-1.67%)
Oct 19, 2020
1.200
1.260
1.180
1.200
383,900
-0.01(-0.83%)
Oct 16, 2020
1.200
1.285
1.180
1.210
360,400
+0.03(+2.54%)
Oct 15, 2020
1.250
1.300
1.180
1.180
260,326
-0.15(-11.28%)
Oct 14, 2020
1.190
1.350
1.160
1.330
718,292
+0.15(+12.71%)
Oct 13, 2020
1.180
1.220
1.170
1.180
96,131
-0.01(-0.84%)
Oct 12, 2020
1.200
1.250
1.180
1.190
210,749
-0.03(-2.46%)
Oct 09, 2020
1.160
1.250
1.160
1.220
191,400
+0.06(+5.17%)
Oct 08, 2020
1.170
1.190
1.110
1.160
207,933
-0.02(-1.69%)
Oct 07, 2020
1.090
1.210
1.080
1.180
291,573
+0.10(+9.26%)
Oct 06, 2020
1.060
1.120
1.060
1.080
187,190
+0.02(+1.89%)
Oct 05, 2020
1.070
1.130
1.060
1.060
132,961
-0.03(-2.75%)
Oct 02, 2020
1.060
1.120
1.030
1.090
139,400
+0.01(+0.93%)
Oct 01, 2020
1.070
1.110
1.060
1.080
210,236
-0.03(-2.70%)
Sep 30, 2020
1.180
1.180
1.070
1.110
257,403
-0.03(-2.63%)
Sep 29, 2020
1.140
1.180
1.120
1.140
378,265
-0.05(-4.20%)
Sep 28, 2020
1.160
1.230
1.110
1.190
1,453,758
-0.13(-9.85%)
Sep 25, 2020
1.230
1.860
1.130
1.320
32,575,000
+0.39(+41.92%)
Sep 24, 2020
0.9534
0.9651
0.9130
0.9301
44,679
-0.04(-4.11%)
Sep 23, 2020
0.9800
1.000
0.9600
0.9700
106,524
-0.03(-3.00%)
Sep 22, 2020
1.000
1.010
0.9800
1.000
51,534
+0.00(+0.00%)
Sep 21, 2020
1.060
1.060
0.9400
1.000
157,966
-0.06(-5.66%)
Sep 18, 2020
1.040
1.060
1.030
1.060
84,500
+0.00(+0.00%)
Sep 17, 2020
1.040
1.070
1.000
1.060
95,606
+0.01(+0.95%)
Sep 16, 2020
1.010
1.080
1.000
1.050
128,945
+0.02(+1.94%)
Sep 15, 2020
1.030
1.040
0.9900
1.030
103,520
-0.02(-1.90%)
Sep 14, 2020
0.9900
1.050
0.9700
1.050
178,533
+0.07(+7.08%)
Sep 11, 2020
1.050
1.050
0.9300
0.9806
297,300
-0.05(-4.80%)
Sep 10, 2020
1.060
1.070
1.000
1.030
214,768
-0.02(-1.90%)
Sep 09, 2020
1.000
1.070
1.000
1.050
306,966
+0.03(+2.94%)
Sep 08, 2020
1.060
1.080
1.000
1.020
396,835
-0.05(-4.67%)
Sep 04, 2020
1.200
1.250
1.060
1.070
721,400
-0.19(-15.08%)
Sep 03, 2020
1.060
1.340
1.020
1.260
1,893,939
+0.22(+21.15%)
Sep 02, 2020
1.040
1.100
1.010
1.040
200,294
-0.05(-4.59%)
Sep 01, 2020
1.130
1.140
1.070
1.090
151,455
-0.03(-2.68%)
Aug 31, 2020
1.190
1.200
1.100
1.120
219,380
-0.08(-6.67%)
Aug 28, 2020
1.210
1.220
1.180
1.200
129,400
-0.02(-1.64%)
Aug 27, 2020
1.190
1.240
1.170
1.220
154,273
-0.01(-0.81%)
Aug 26, 2020
1.120
1.280
1.100
1.230
411,496
+0.08(+6.96%)
Aug 25, 2020
1.110
1.180
1.090
1.150
251,062
-0.01(-0.86%)
Aug 24, 2020
1.150
1.170
1.100
1.160
301,972
-0.01(-0.85%)
Aug 21, 2020
1.170
1.250
1.140
1.170
573,400
-0.09(-7.14%)
Aug 20, 2020
1.320
1.430
1.180
1.260
3,030,333
-0.59(-31.89%)
Aug 19, 2020
0.9800
1.950
0.9800
1.850
12,932,087
+0.83(+81.37%)
Aug 18, 2020
1.070
1.070
1.020
1.020
259,243
-0.05(-4.67%)
Aug 17, 2020
1.070
1.090
1.020
1.070
439,451
-0.06(-5.31%)
Aug 14, 2020
1.190
1.200
1.050
1.130
788,500
-0.11(-8.87%)
Aug 13, 2020
1.380
1.380
1.160
1.240
2,768,244
-0.29(-18.95%)
Aug 12, 2020
1.340
1.560
1.340
1.530
1,518,597
+0.12(+8.51%)
Aug 11, 2020
1.290
1.940
1.280
1.410
28,761,266
+0.25(+21.55%)
Aug 10, 2020
1.150
1.190
1.100
1.160
187,251
+0.00(+0.00%)
Aug 07, 2020
1.100
1.220
1.100
1.160
313,800
+0.07(+6.42%)
Aug 06, 2020
1.060
1.140
1.050
1.090
191,997
+0.01(+0.93%)
Aug 05, 2020
1.120
1.150
1.030
1.080
281,882
-0.06(-5.26%)
Aug 04, 2020
1.010
1.180
1.010
1.140
356,773
+0.12(+11.76%)
Aug 03, 2020
1.030
1.070
1.010
1.020
426,732
-0.07(-6.42%)
Jul 31, 2020
1.130
1.130
1.050
1.090
658,100
-0.14(-11.38%)
Jul 30, 2020
1.340
1.450
1.220
1.230
1,423,809
-0.32(-20.65%)
Jul 29, 2020
1.240
1.550
1.230
1.550
5,878,282
-0.08(-4.91%)
Jul 28, 2020
0.7200
2.150
0.7200
1.630
68,321,120
+0.90(+123.29%)
Jul 27, 2020
0.7750
0.7917
0.7101
0.7300
109,345
-0.02(-2.01%)
Jul 24, 2020
0.7300
0.7500
0.7000
0.7450
209,000
+0.03(+4.05%)
Jul 23, 2020
0.7400
0.7499
0.7150
0.7160
29,221
-0.01(-1.92%)
Jul 22, 2020
0.7400
0.7500
0.7100
0.7300
76,389
-0.01(-1.35%)
Jul 21, 2020
0.7000
0.7400
0.7000
0.7400
23,610
+0.02(+2.79%)
Jul 20, 2020
0.7125
0.7350
0.6820
0.7199
38,005
-0.02(-2.05%)
Jul 17, 2020
0.7200
0.7369
0.6961
0.7350
50,700
+0.01(+1.70%)
Jul 16, 2020
0.7560
0.7560
0.7200
0.7227
8,498
+0.00(+0.00%)
Jul 15, 2020
0.7600
0.7686
0.7100
0.7227
34,727
-0.07(-9.07%)
Jul 14, 2020
0.7350
0.7948
0.7350
0.7948
1,329
+0.06(+8.14%)
Jul 13, 2020
0.8159
0.8159
0.7350
0.7350
19,074
-0.04(-5.09%)
Jul 10, 2020
0.7460
0.7800
0.7201
0.7744
17,100
+0.00(+0.18%)
Jul 09, 2020
0.7928
0.8158
0.7500
0.7730
28,898
-0.02(-2.40%)
Jul 08, 2020
0.7800
0.8198
0.7710
0.7920
2,948
+0.00(+0.25%)
Jul 07, 2020
0.8200
0.8200
0.7800
0.7900
15,476
+0.02(+2.60%)
Jul 06, 2020
0.8000
0.8000
0.7700
0.7700
8,109
-0.01(-1.28%)
Jul 02, 2020
0.7550
0.7800
0.7164
0.7800
30,000
+0.06(+8.32%)
Jul 01, 2020
0.7100
0.7450
0.7100
0.7201
3,291
-0.01(-0.69%)
Jun 30, 2020
0.7400
0.7501
0.7100
0.7251
54,259
-0.01(-2.01%)
Jun 29, 2020
0.7563
0.7850
0.7400
0.7400
25,213
-0.02(-1.99%)
Jun 26, 2020
0.7850
0.7900
0.7400
0.7550
37,800
-0.02(-1.95%)
Jun 25, 2020
0.7500
0.7850
0.7500
0.7700
7,386
+0.02(+3.34%)
Jun 24, 2020
0.7700
0.7900
0.7451
0.7451
5,816
-0.02(-2.64%)
Jun 23, 2020
0.7700
0.8000
0.7626
0.7653
20,767
-0.01(-1.25%)
Jun 22, 2020
0.8200
0.8200
0.7500
0.7750
33,979
-0.04(-5.45%)
Jun 19, 2020
0.8013
0.8200
0.8000
0.8197
14,500
+0.00(+0.10%)
Jun 18, 2020
0.8400
0.8400
0.7840
0.8189
43,575
-0.02(-2.47%)
Jun 17, 2020
0.7700
0.9228
0.7700
0.8396
310,693
+0.08(+10.30%)
Jun 16, 2020
0.8000
0.8000
0.7612
0.7612
37,590
-0.01(-1.14%)
Jun 15, 2020
0.7600
0.8000
0.7400
0.7700
42,230
+0.05(+6.40%)
Jun 12, 2020
0.7100
0.8010
0.7100
0.7237
48,400
+0.01(+1.93%)
Jun 11, 2020
0.8200
0.8200
0.7000
0.7100
55,188
-0.11(-13.40%)
Jun 10, 2020
0.8190
0.8900
0.7652
0.8199
219,204
+0.06(+7.71%)
Jun 09, 2020
0.7600
0.8200
0.7006
0.7612
194,908
+0.02(+2.85%)
Jun 08, 2020
0.7340
0.8000
0.6900
0.7401
317,259
+0.05(+6.54%)
Jun 05, 2020
0.6903
0.7237
0.6801
0.6947
93,900
+0.02(+2.84%)
Jun 04, 2020
0.6781
0.7049
0.6702
0.6755
71,403
+0.00(+0.07%)
Jun 03, 2020
0.7000
0.7200
0.6750
0.6750
15,746
-0.00(-0.68%)
Jun 02, 2020
0.6802
0.6899
0.6700
0.6796
51,238
-0.01(-1.51%)
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.