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
Kopin Cp
(NQ:
KOPN
)
0.8019
+0.0067 (+0.84%)
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
7.460
8.120
7.380
8.100
3,970,705
+0.74(+10.05%)
May 27, 2021
7.200
7.450
6.940
7.360
2,129,677
+0.27(+3.81%)
May 26, 2021
6.860
7.160
6.800
7.090
1,548,165
+0.29(+4.26%)
May 25, 2021
6.800
7.150
6.730
6.800
2,000,349
+0.03(+0.44%)
May 24, 2021
6.660
6.970
6.470
6.770
1,887,639
+0.21(+3.20%)
May 21, 2021
6.840
6.930
6.520
6.560
1,883,467
-0.19(-2.81%)
May 20, 2021
6.790
6.800
6.493
6.750
1,926,759
+0.03(+0.45%)
May 19, 2021
6.370
6.740
6.260
6.720
2,082,031
+0.05(+0.75%)
May 18, 2021
6.800
7.040
6.650
6.670
1,975,140
-0.07(-1.04%)
May 17, 2021
6.480
6.765
6.330
6.740
1,917,827
+0.21(+3.22%)
May 14, 2021
6.350
6.700
6.200
6.530
2,600,516
+0.39(+6.35%)
May 13, 2021
6.360
6.710
5.930
6.140
3,517,662
-0.12(-1.92%)
May 12, 2021
6.450
6.730
6.230
6.260
2,236,050
-0.53(-7.81%)
May 11, 2021
5.820
6.855
5.720
6.790
3,903,924
+0.25(+3.82%)
May 10, 2021
7.460
7.475
6.510
6.540
3,916,899
-1.12(-14.62%)
May 07, 2021
7.460
7.850
7.360
7.660
2,366,444
+0.29(+3.93%)
May 06, 2021
7.250
7.390
6.940
7.370
4,021,705
-0.10(-1.34%)
May 05, 2021
7.680
7.860
7.350
7.470
3,080,535
-0.38(-4.84%)
May 04, 2021
7.390
7.860
7.060
7.850
4,564,309
+0.15(+1.95%)
May 03, 2021
8.210
8.290
7.670
7.700
3,307,216
-0.52(-6.33%)
Apr 30, 2021
8.280
8.770
8.171
8.220
2,318,000
-0.42(-4.86%)
Apr 29, 2021
9.100
9.180
8.380
8.640
2,234,050
-0.32(-3.57%)
Apr 28, 2021
8.630
9.230
8.450
8.960
2,681,972
+0.02(+0.22%)
Apr 27, 2021
9.530
9.610
8.660
8.940
3,459,728
-0.39(-4.18%)
Apr 26, 2021
8.830
9.500
8.700
9.330
3,493,132
+0.87(+10.28%)
Apr 23, 2021
7.900
8.569
7.790
8.460
2,662,200
+0.57(+7.22%)
Apr 22, 2021
8.240
8.300
7.680
7.890
3,064,674
-0.04(-0.50%)
Apr 21, 2021
7.290
7.960
7.120
7.930
2,680,647
+0.57(+7.74%)
Apr 20, 2021
7.600
7.860
7.170
7.360
3,596,279
-0.25(-3.29%)
Apr 19, 2021
8.040
8.230
7.470
7.610
4,675,995
-0.63(-7.65%)
Apr 16, 2021
8.290
8.590
7.870
8.240
3,077,300
-0.06(-0.72%)
Apr 15, 2021
9.150
9.170
8.170
8.300
4,180,589
-0.76(-8.39%)
Apr 14, 2021
9.170
9.480
8.930
9.060
2,656,532
+0.03(+0.33%)
Apr 13, 2021
9.460
9.610
8.810
9.030
4,123,647
-0.18(-1.95%)
Apr 12, 2021
10.57
10.61
9.030
9.210
6,189,611
-1.46(-13.68%)
Apr 09, 2021
10.99
11.75
10.62
10.67
4,858,500
-0.52(-4.65%)
Apr 08, 2021
10.58
11.22
10.25
11.19
4,410,716
+0.74(+7.08%)
Apr 07, 2021
10.67
11.95
10.25
10.45
10,154,945
-0.44(-4.04%)
Apr 06, 2021
11.09
11.35
10.05
10.89
10,052,944
-0.37(-3.29%)
Apr 05, 2021
10.46
11.59
10.09
11.26
10,030,406
+0.86(+8.27%)
Apr 01, 2021
10.40
10.61
9.790
10.40
4,165,700
-0.09(-0.86%)
Mar 31, 2021
9.340
10.98
9.150
10.49
7,359,625
+1.53(+17.08%)
Mar 30, 2021
8.350
9.100
8.080
8.960
2,379,730
+0.64(+7.69%)
Mar 29, 2021
8.520
9.000
8.230
8.320
2,859,707
-0.52(-5.88%)
Mar 26, 2021
9.040
9.150
8.370
8.840
3,382,600
-0.20(-2.21%)
Mar 25, 2021
8.100
9.240
8.050
9.040
5,336,611
+0.63(+7.49%)
Mar 24, 2021
10.17
10.20
8.250
8.410
4,928,708
-1.39(-14.18%)
Mar 23, 2021
10.75
11.15
9.760
9.800
4,317,321
-1.23(-11.15%)
Mar 22, 2021
11.50
11.67
10.65
11.03
6,570,602
-0.11(-0.99%)
Mar 19, 2021
9.340
11.34
9.200
11.14
9,377,300
+1.50(+15.56%)
Mar 18, 2021
9.710
10.51
9.520
9.640
4,320,922
-0.46(-4.55%)
Mar 17, 2021
9.260
10.30
9.160
10.10
3,359,133
+0.17(+1.71%)
Mar 16, 2021
10.69
11.05
9.550
9.930
3,768,614
-0.87(-8.06%)
Mar 15, 2021
10.89
11.00
10.33
10.80
3,255,687
-0.06(-0.55%)
Mar 12, 2021
9.700
10.90
9.350
10.86
4,816,400
+0.44(+4.22%)
Mar 11, 2021
9.400
10.50
9.280
10.42
5,784,413
+1.09(+11.68%)
Mar 10, 2021
9.095
9.500
8.510
9.330
5,460,412
+0.64(+7.36%)
Mar 09, 2021
7.870
8.970
7.700
8.690
5,543,323
+1.24(+16.64%)
Mar 08, 2021
7.980
8.470
7.330
7.450
6,994,666
-0.81(-9.81%)
Mar 05, 2021
8.150
8.810
6.042
8.260
13,195,200
+0.17(+2.10%)
Mar 04, 2021
8.620
9.260
7.700
8.090
7,656,284
-0.52(-6.04%)
Mar 03, 2021
9.780
9.880
8.400
8.610
7,450,771
-1.30(-13.12%)
Mar 02, 2021
11.13
11.86
9.560
9.910
14,960,005
+0.71(+7.72%)
Mar 01, 2021
8.560
10.16
8.560
9.200
6,592,670
+0.84(+10.05%)
Feb 26, 2021
8.870
9.450
7.980
8.360
5,142,400
-0.35(-4.02%)
Feb 25, 2021
9.743
10.56
8.360
8.710
6,478,440
-1.57(-15.27%)
Feb 24, 2021
9.110
10.81
9.100
10.28
5,336,539
+0.76(+7.98%)
Feb 23, 2021
9.550
10.18
7.110
9.520
9,744,522
-1.22(-11.36%)
Feb 22, 2021
11.49
12.65
10.41
10.74
6,658,354
-1.11(-9.37%)
Feb 19, 2021
10.90
12.29
10.56
11.85
6,110,000
+1.73(+17.09%)
Feb 18, 2021
10.80
11.97
10.10
10.12
7,852,146
-1.89(-15.74%)
Feb 17, 2021
12.53
12.88
11.15
12.01
8,564,078
-1.55(-11.43%)
Feb 16, 2021
12.51
13.62
12.22
13.56
12,948,947
+2.72(+25.09%)
Feb 12, 2021
9.180
10.86
8.800
10.84
10,384,800
+1.48(+15.81%)
Feb 11, 2021
10.06
10.15
8.500
9.360
7,337,333
-0.06(-0.64%)
Feb 10, 2021
9.900
10.59
9.010
9.420
10,399,205
+0.88(+10.30%)
Feb 09, 2021
7.850
8.950
7.850
8.540
6,849,779
+0.57(+7.15%)
Feb 08, 2021
7.870
8.250
7.570
7.970
5,222,325
+0.34(+4.46%)
Feb 05, 2021
8.100
8.149
7.050
7.630
7,504,200
+0.16(+2.14%)
Feb 04, 2021
6.760
7.750
6.500
7.470
8,471,973
+1.08(+16.90%)
Feb 03, 2021
6.600
7.280
6.100
6.390
8,622,740
-0.37(-5.47%)
Feb 02, 2021
5.650
7.080
5.510
6.760
14,798,795
+1.56(+30.00%)
Feb 01, 2021
5.350
5.430
4.880
5.200
2,767,944
+0.10(+1.96%)
Jan 29, 2021
4.950
5.510
4.840
5.100
4,482,400
+0.15(+3.03%)
Jan 28, 2021
5.090
5.400
4.800
4.950
3,580,652
+0.15(+3.13%)
Jan 27, 2021
4.860
5.520
4.520
4.800
4,389,692
-0.46(-8.75%)
Jan 26, 2021
5.850
5.950
5.170
5.260
5,513,700
+0.01(+0.19%)
Jan 25, 2021
5.490
6.260
4.900
5.250
9,480,202
+0.77(+17.19%)
Jan 22, 2021
3.780
4.660
3.740
4.480
7,382,500
+0.63(+16.36%)
Jan 21, 2021
3.750
3.870
3.510
3.850
3,836,026
+0.16(+4.34%)
Jan 20, 2021
3.780
3.800
3.370
3.690
3,135,021
+0.14(+3.94%)
Jan 19, 2021
3.470
3.580
3.240
3.550
2,274,748
+0.35(+10.94%)
Jan 15, 2021
3.370
3.650
3.120
3.200
4,686,500
+0.02(+0.63%)
Jan 14, 2021
3.000
3.370
2.980
3.180
3,917,950
+0.13(+4.26%)
Jan 13, 2021
2.660
3.080
2.650
3.050
4,466,933
+0.41(+15.53%)
Jan 12, 2021
2.780
2.900
2.590
2.640
2,405,191
-0.12(-4.35%)
Jan 11, 2021
2.860
2.970
2.720
2.760
1,251,355
-0.07(-2.47%)
Jan 08, 2021
3.110
3.160
2.690
2.830
2,828,300
-0.12(-4.07%)
Jan 07, 2021
2.820
3.060
2.760
2.950
4,858,157
+0.37(+14.34%)
Jan 06, 2021
2.700
2.740
2.550
2.580
1,610,730
-0.11(-4.09%)
Jan 05, 2021
2.350
2.750
2.340
2.690
1,747,891
+0.34(+14.47%)
Jan 04, 2021
2.490
2.565
2.330
2.350
1,102,728
-0.08(-3.29%)
Dec 31, 2020
2.430
2.430
2.430
969,630
+0.02(+0.83%)
Dec 30, 2020
2.520
2.640
2.400
2.410
969,630
-0.03(-1.23%)
Dec 29, 2020
2.700
2.730
2.320
2.440
1,633,953
-0.20(-7.58%)
Dec 28, 2020
2.860
2.920
2.580
2.640
2,037,356
-0.12(-4.35%)
Dec 24, 2020
2.900
2.910
2.650
2.760
1,637,200
-0.06(-2.13%)
Dec 23, 2020
3.220
3.250
2.740
2.820
8,819,376
+0.08(+2.92%)
Dec 22, 2020
2.940
3.000
2.210
2.740
7,226,368
+0.13(+4.98%)
Dec 21, 2020
2.020
2.670
1.990
2.610
8,319,855
+0.70(+36.65%)
Dec 18, 2020
1.740
2.130
1.740
1.910
4,901,200
+0.17(+9.77%)
Dec 17, 2020
1.760
1.790
1.730
1.740
683,263
-0.01(-0.57%)
Dec 16, 2020
1.750
1.810
1.707
1.750
722,861
+0.03(+1.74%)
Dec 15, 2020
1.690
1.740
1.680
1.720
389,210
+0.03(+1.78%)
Dec 14, 2020
1.760
1.770
1.680
1.690
365,894
-0.08(-4.52%)
Dec 11, 2020
1.730
1.770
1.680
1.770
337,400
+0.04(+2.31%)
Dec 10, 2020
1.740
1.770
1.680
1.730
516,728
-0.01(-0.57%)
Dec 09, 2020
1.770
1.810
1.730
1.740
578,655
-0.06(-3.33%)
Dec 08, 2020
1.730
1.850
1.730
1.800
574,444
-0.09(-4.76%)
Dec 07, 2020
1.880
1.920
1.840
1.890
544,476
+0.02(+1.07%)
Dec 04, 2020
1.840
1.870
1.781
1.870
467,100
+0.06(+3.31%)
Dec 03, 2020
1.800
1.850
1.720
1.810
801,541
+0.01(+0.56%)
Dec 02, 2020
1.710
1.800
1.640
1.800
905,946
+0.02(+1.12%)
Dec 01, 2020
2.010
2.020
1.660
1.780
1,884,737
-0.22(-11.00%)
Nov 30, 2020
1.650
2.030
1.630
2.000
3,008,741
+0.38(+23.46%)
Nov 27, 2020
1.620
1.650
1.590
1.620
344,600
+0.03(+1.89%)
Nov 25, 2020
1.600
1.660
1.540
1.590
946,700
+0.01(+0.63%)
Nov 24, 2020
1.560
1.610
1.510
1.580
1,037,949
+0.13(+8.97%)
Nov 23, 2020
1.400
1.560
1.390
1.450
1,052,407
+0.06(+4.32%)
Nov 20, 2020
1.350
1.440
1.350
1.390
382,400
+0.03(+2.21%)
Nov 19, 2020
1.360
1.370
1.300
1.360
318,591
+0.03(+2.26%)
Nov 18, 2020
1.350
1.370
1.310
1.330
270,644
-0.03(-2.21%)
Nov 17, 2020
1.360
1.370
1.320
1.360
268,389
+0.00(+0.00%)
Nov 16, 2020
1.330
1.370
1.320
1.360
314,945
+0.04(+3.03%)
Nov 13, 2020
1.330
1.360
1.280
1.320
190,000
+0.00(+0.00%)
Nov 12, 2020
1.350
1.370
1.290
1.320
289,299
-0.03(-2.22%)
Nov 11, 2020
1.340
1.370
1.320
1.350
186,665
+0.01(+0.75%)
Nov 10, 2020
1.350
1.350
1.320
1.340
358,060
-0.03(-2.19%)
Nov 09, 2020
1.390
1.400
1.320
1.370
437,991
-0.03(-2.14%)
Nov 06, 2020
1.410
1.475
1.380
1.400
497,300
-0.04(-2.78%)
Nov 05, 2020
1.490
1.520
1.380
1.440
507,869
-0.04(-2.70%)
Nov 04, 2020
1.460
1.520
1.438
1.480
858,394
+0.04(+2.78%)
Nov 03, 2020
1.300
1.460
1.240
1.440
1,307,545
+0.24(+20.00%)
Nov 02, 2020
1.210
1.240
1.170
1.200
340,232
+0.01(+0.84%)
Oct 30, 2020
1.240
1.250
1.170
1.190
372,700
-0.08(-6.30%)
Oct 29, 2020
1.240
1.270
1.220
1.270
255,185
+0.05(+4.10%)
Oct 28, 2020
1.290
1.300
1.210
1.220
499,011
-0.10(-7.58%)
Oct 27, 2020
1.340
1.350
1.300
1.320
169,199
-0.03(-2.22%)
Oct 26, 2020
1.340
1.360
1.300
1.350
175,411
+0.02(+1.50%)
Oct 23, 2020
1.390
1.390
1.310
1.330
198,300
-0.03(-2.21%)
Oct 22, 2020
1.370
1.390
1.340
1.360
130,228
+0.00(+0.00%)
Oct 21, 2020
1.350
1.390
1.330
1.360
166,201
+0.02(+1.49%)
Oct 20, 2020
1.340
1.360
1.310
1.340
159,659
+0.02(+1.52%)
Oct 19, 2020
1.360
1.440
1.320
1.320
305,053
-0.08(-5.71%)
Oct 16, 2020
1.450
1.450
1.370
1.400
225,000
-0.01(-0.71%)
Oct 15, 2020
1.420
1.440
1.380
1.410
277,394
-0.02(-1.40%)
Oct 14, 2020
1.440
1.490
1.410
1.430
203,001
-0.01(-0.69%)
Oct 13, 2020
1.420
1.490
1.400
1.440
251,257
+0.02(+1.41%)
Oct 12, 2020
1.480
1.480
1.410
1.420
239,310
-0.04(-2.74%)
Oct 09, 2020
1.460
1.490
1.440
1.460
325,200
+0.02(+1.39%)
Oct 08, 2020
1.420
1.470
1.410
1.440
393,298
+0.06(+4.35%)
Oct 07, 2020
1.310
1.430
1.310
1.380
683,734
+0.10(+7.81%)
Oct 06, 2020
1.350
1.390
1.280
1.280
327,048
-0.07(-5.19%)
Oct 05, 2020
1.400
1.430
1.330
1.350
225,636
-0.01(-1.10%)
Oct 02, 2020
1.330
1.410
1.300
1.365
193,700
-0.02(-1.80%)
Oct 01, 2020
1.390
1.410
1.370
1.390
212,356
+0.01(+0.72%)
Sep 30, 2020
1.440
1.440
1.340
1.380
250,236
-0.03(-2.13%)
Sep 29, 2020
1.320
1.410
1.300
1.410
480,818
+0.09(+6.82%)
Sep 28, 2020
1.300
1.389
1.290
1.320
464,564
+0.04(+3.13%)
Sep 25, 2020
1.230
1.300
1.230
1.280
230,600
+0.05(+4.07%)
Sep 24, 2020
1.250
1.320
1.200
1.230
503,209
+0.00(+0.00%)
Sep 23, 2020
1.300
1.300
1.230
1.230
461,869
-0.08(-6.11%)
Sep 22, 2020
1.300
1.330
1.260
1.310
297,864
+0.03(+2.34%)
Sep 21, 2020
1.330
1.340
1.280
1.280
554,689
-0.07(-5.19%)
Sep 18, 2020
1.390
1.420
1.340
1.350
508,900
-0.02(-1.46%)
Sep 17, 2020
1.440
1.440
1.320
1.370
680,543
-0.07(-4.86%)
Sep 16, 2020
1.510
1.640
1.420
1.440
3,093,381
+0.06(+4.35%)
Sep 15, 2020
1.440
1.480
1.370
1.380
276,880
-0.02(-1.43%)
Sep 14, 2020
1.320
1.420
1.300
1.400
402,992
+0.13(+10.24%)
Sep 11, 2020
1.290
1.350
1.260
1.270
231,300
+0.01(+0.79%)
Sep 10, 2020
1.290
1.350
1.260
1.260
297,720
-0.05(-3.82%)
Sep 09, 2020
1.310
1.350
1.260
1.310
273,150
+0.04(+3.15%)
Sep 08, 2020
1.390
1.390
1.260
1.270
470,879
-0.10(-7.30%)
Sep 04, 2020
1.370
1.410
1.220
1.370
809,300
-0.02(-1.44%)
Sep 03, 2020
1.500
1.510
1.350
1.390
813,024
-0.15(-9.74%)
Sep 02, 2020
1.540
1.550
1.490
1.540
301,343
+0.02(+1.32%)
Sep 01, 2020
1.500
1.550
1.450
1.520
411,386
+0.01(+0.66%)
Aug 31, 2020
1.540
1.540
1.450
1.510
459,839
-0.02(-1.31%)
Aug 28, 2020
1.510
1.540
1.490
1.530
477,200
+0.01(+0.66%)
Aug 27, 2020
1.550
1.550
1.450
1.520
815,689
-0.03(-1.94%)
Aug 26, 2020
1.440
1.550
1.440
1.550
1,048,157
+0.14(+9.93%)
Aug 25, 2020
1.400
1.430
1.370
1.410
621,227
+0.04(+2.92%)
Aug 24, 2020
1.360
1.380
1.330
1.370
642,466
+0.03(+2.24%)
Aug 21, 2020
1.410
1.415
1.320
1.340
923,100
-0.08(-5.63%)
Aug 20, 2020
1.480
1.490
1.410
1.420
408,072
-0.05(-3.40%)
Aug 19, 2020
1.470
1.520
1.420
1.470
548,924
+0.00(+0.00%)
Aug 18, 2020
1.500
1.520
1.380
1.470
1,249,782
-0.04(-2.65%)
Aug 17, 2020
1.510
1.580
1.490
1.510
1,007,436
+0.02(+1.34%)
Aug 14, 2020
1.670
1.690
1.465
1.490
1,943,400
-0.21(-12.35%)
Aug 13, 2020
1.650
1.750
1.630
1.700
505,561
+0.10(+6.25%)
Aug 12, 2020
1.750
1.780
1.560
1.600
1,358,042
-0.13(-7.51%)
Aug 11, 2020
1.840
1.840
1.720
1.730
769,302
-0.09(-4.95%)
Aug 10, 2020
1.810
1.870
1.770
1.820
455,343
+0.02(+1.11%)
Aug 07, 2020
1.890
1.890
1.760
1.800
442,900
-0.08(-4.26%)
Aug 06, 2020
1.770
1.890
1.720
1.880
569,548
+0.03(+1.62%)
Aug 05, 2020
1.890
1.910
1.720
1.850
1,484,912
-0.07(-3.65%)
Aug 04, 2020
2.070
2.120
1.680
1.920
1,979,878
-0.22(-10.28%)
Aug 03, 2020
2.030
2.160
2.020
2.140
1,370,833
+0.13(+6.47%)
Jul 31, 2020
1.990
2.030
1.860
2.010
967,800
+0.06(+3.08%)
Jul 30, 2020
1.800
1.960
1.800
1.950
661,592
+0.15(+8.33%)
Jul 29, 2020
1.770
1.860
1.750
1.800
349,569
+0.02(+1.12%)
Jul 28, 2020
1.880
1.900
1.760
1.780
576,374
-0.08(-4.30%)
Jul 27, 2020
1.790
1.880
1.780
1.860
564,030
+0.08(+4.49%)
Jul 24, 2020
1.800
1.820
1.640
1.780
709,200
+0.03(+1.71%)
Jul 23, 2020
1.890
1.900
1.710
1.750
1,090,322
-0.13(-6.91%)
Jul 22, 2020
1.910
2.000
1.850
1.880
936,761
-0.03(-1.57%)
Jul 21, 2020
1.970
2.000
1.890
1.910
633,878
+0.02(+1.06%)
Jul 20, 2020
2.060
2.090
1.800
1.890
1,505,531
-0.13(-6.44%)
Jul 17, 2020
1.850
2.090
1.770
2.020
2,878,500
+0.21(+11.60%)
Jul 16, 2020
1.700
1.850
1.630
1.810
1,222,083
+0.03(+1.69%)
Jul 15, 2020
1.740
1.920
1.670
1.780
2,314,232
+0.11(+6.59%)
Jul 14, 2020
1.470
1.690
1.450
1.670
2,425,456
+0.17(+11.33%)
Jul 13, 2020
1.400
1.940
1.380
1.500
9,495,277
+0.20(+15.38%)
Jul 10, 2020
1.320
1.320
1.260
1.300
380,300
+0.01(+0.78%)
Jul 09, 2020
1.290
1.300
1.230
1.290
536,286
+0.01(+0.78%)
Jul 08, 2020
1.280
1.300
1.230
1.280
332,793
+0.03(+2.40%)
Jul 07, 2020
1.340
1.340
1.250
1.250
803,271
-0.10(-7.41%)
Jul 06, 2020
1.430
1.440
1.320
1.350
919,941
-0.05(-3.57%)
Jul 02, 2020
1.350
1.420
1.344
1.400
610,400
+0.08(+6.06%)
Jul 01, 2020
1.340
1.380
1.300
1.320
448,568
-0.01(-0.75%)
Jun 30, 2020
1.290
1.440
1.280
1.330
1,505,940
+0.11(+9.02%)
Jun 29, 2020
1.200
1.250
1.170
1.220
530,160
+0.04(+3.39%)
Jun 26, 2020
1.320
1.325
1.180
1.180
745,200
-0.13(-9.92%)
Jun 25, 2020
1.260
1.330
1.210
1.310
529,008
+0.04(+3.15%)
Jun 24, 2020
1.310
1.330
1.250
1.270
627,451
-0.02(-1.55%)
Jun 23, 2020
1.390
1.410
1.250
1.290
1,105,957
-0.10(-7.19%)
Jun 22, 2020
1.410
1.420
1.370
1.390
477,567
-0.02(-1.42%)
Jun 19, 2020
1.440
1.440
1.380
1.410
370,700
-0.01(-0.70%)
Jun 18, 2020
1.400
1.440
1.370
1.420
639,416
+0.02(+1.43%)
Jun 17, 2020
1.420
1.490
1.390
1.400
777,635
-0.02(-1.41%)
Jun 16, 2020
1.490
1.520
1.360
1.420
3,493,919
+0.00(+0.00%)
Jun 15, 2020
1.360
1.500
1.300
1.420
1,295,809
-0.02(-1.39%)
Jun 12, 2020
1.300
1.450
1.210
1.440
1,768,600
+0.25(+21.01%)
Jun 11, 2020
1.250
1.270
1.110
1.190
3,950,210
-0.23(-16.20%)
Jun 10, 2020
1.610
1.640
1.260
1.420
3,151,261
-0.11(-7.19%)
Jun 09, 2020
1.250
1.540
1.230
1.530
3,151,894
+0.27(+21.43%)
Jun 08, 2020
1.290
1.320
1.250
1.260
1,087,097
+0.01(+0.80%)
Jun 05, 2020
1.200
1.310
1.160
1.250
2,175,700
+0.05(+4.17%)
Jun 04, 2020
1.040
1.240
1.040
1.200
2,931,004
+0.16(+15.38%)
Jun 03, 2020
1.030
1.050
1.000
1.040
1,033,653
+0.02(+1.96%)
Jun 02, 2020
1.050
1.060
1.000
1.020
773,377
-0.03(-2.86%)
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.