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
Forward Pharma ADR
(NQ:
FWP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 27, 2022
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
5.980
6.110
5.850
5.950
56,300
-0.06(-1.00%)
May 28, 2020
6.000
6.240
5.870
6.010
132,192
+0.01(+0.17%)
May 27, 2020
5.950
6.100
5.650
6.000
112,556
+0.00(+0.00%)
May 26, 2020
5.850
6.160
5.850
6.000
97,462
+0.13(+2.21%)
May 22, 2020
5.980
6.048
5.790
5.870
70,800
-0.16(-2.65%)
May 21, 2020
6.010
6.140
5.940
6.030
71,276
-0.16(-2.58%)
May 20, 2020
6.040
6.300
6.000
6.190
95,505
-0.03(-0.48%)
May 19, 2020
6.320
6.660
6.200
6.220
137,026
-0.06(-0.96%)
May 18, 2020
6.790
6.790
5.930
6.280
218,766
-0.01(-0.16%)
May 15, 2020
6.150
6.400
5.750
6.290
259,300
-0.04(-0.63%)
May 14, 2020
6.880
7.190
5.700
6.330
537,785
-0.92(-12.69%)
May 13, 2020
7.850
12.72
6.820
7.250
5,579,922
-0.52(-6.69%)
May 12, 2020
7.530
8.500
7.510
7.770
142,495
+0.27(+3.60%)
May 11, 2020
7.320
7.870
7.320
7.500
55,325
+0.23(+3.16%)
May 08, 2020
6.680
7.430
6.660
7.270
102,800
+0.70(+10.65%)
May 07, 2020
6.600
6.870
6.550
6.570
11,538
+0.00(+0.00%)
May 06, 2020
6.800
6.800
6.510
6.570
30,035
-0.27(-3.95%)
May 05, 2020
7.050
7.050
6.770
6.840
14,061
-0.15(-2.15%)
May 04, 2020
7.030
7.040
6.680
6.990
26,934
+0.04(+0.58%)
May 01, 2020
7.290
7.290
6.860
6.950
35,800
-0.20(-2.80%)
Apr 30, 2020
7.590
7.790
6.930
7.150
102,546
-0.35(-4.67%)
Apr 29, 2020
7.610
7.960
6.880
7.500
117,720
-0.05(-0.66%)
Apr 28, 2020
7.000
8.410
6.950
7.550
439,304
+0.89(+13.29%)
Apr 27, 2020
6.827
6.910
6.590
6.664
3,209
-0.05(-0.75%)
Apr 24, 2020
6.760
6.765
6.690
6.714
2,100
-0.13(-1.84%)
Apr 23, 2020
6.760
6.840
6.760
6.840
1,902
+0.09(+1.33%)
Apr 22, 2020
6.460
6.750
6.460
6.750
715
+0.31(+4.81%)
Apr 21, 2020
6.810
7.000
6.390
6.440
7,920
-0.55(-7.84%)
Apr 20, 2020
6.500
7.540
6.500
6.988
55,395
+0.18(+2.68%)
Apr 17, 2020
6.346
7.000
6.346
6.806
11,000
+0.40(+6.26%)
Apr 16, 2020
6.500
6.500
6.313
6.405
7,670
-0.14(-2.14%)
Apr 15, 2020
6.220
6.700
5.800
6.545
33,805
+0.54(+9.08%)
Apr 14, 2020
5.750
6.250
5.705
6.000
48,010
+0.25(+4.35%)
Apr 13, 2020
5.680
5.750
5.660
5.750
850
+0.00(+0.00%)
Apr 09, 2020
5.660
6.000
5.560
5.750
6,500
-0.04(-0.69%)
Apr 08, 2020
5.840
5.921
5.600
5.790
2,883
+0.17(+3.00%)
Apr 07, 2020
5.759
5.759
5.620
5.621
688
+0.08(+1.47%)
Apr 06, 2020
5.610
5.610
5.230
5.540
1,158
+0.36(+6.95%)
Apr 03, 2020
5.250
5.770
5.180
5.180
6,100
+0.02(+0.39%)
Apr 02, 2020
5.540
5.619
5.040
5.160
11,591
-0.38(-6.87%)
Apr 01, 2020
5.878
6.190
5.520
5.541
41,628
-0.08(-1.40%)
Mar 31, 2020
5.619
5.619
5.619
5.619
344
-0.03(-0.46%)
Mar 30, 2020
5.745
6.260
5.600
5.645
2,326
-0.00(-0.08%)
Mar 27, 2020
5.770
5.880
5.570
5.650
4,000
-0.33(-5.52%)
Mar 26, 2020
5.560
5.980
5.510
5.980
1,979
+0.67(+12.62%)
Mar 25, 2020
5.470
5.495
5.180
5.310
5,438
+0.06(+1.24%)
Mar 24, 2020
5.120
5.470
5.120
5.245
4,822
+0.09(+1.84%)
Mar 23, 2020
5.430
5.495
5.150
5.150
5,518
+0.05(+0.98%)
Mar 20, 2020
5.050
6.000
5.050
5.100
12,500
-0.40(-7.27%)
Mar 19, 2020
5.010
5.950
4.970
5.500
29,211
+0.46(+9.13%)
Mar 18, 2020
5.100
5.100
4.900
5.040
8,368
-0.07(-1.37%)
Mar 17, 2020
4.900
5.350
4.818
5.110
12,064
+0.17(+3.44%)
Mar 16, 2020
4.850
5.140
4.750
4.940
7,842
+0.02(+0.31%)
Mar 13, 2020
5.850
5.850
4.610
4.925
14,500
-0.25(-4.74%)
Mar 12, 2020
5.460
6.030
5.080
5.170
19,482
-0.38(-6.85%)
Mar 11, 2020
5.600
5.700
5.475
5.550
8,217
-0.16(-2.80%)
Mar 10, 2020
5.740
5.740
5.628
5.710
5,550
+0.06(+1.06%)
Mar 09, 2020
6.180
6.180
5.467
5.650
17,892
-0.57(-9.16%)
Mar 06, 2020
6.110
6.220
6.100
6.220
2,900
+0.04(+0.65%)
Mar 05, 2020
5.834
6.257
5.834
6.180
4,280
+0.01(+0.16%)
Mar 04, 2020
6.180
6.180
5.785
6.170
29,505
-0.09(-1.51%)
Mar 03, 2020
6.260
6.390
6.090
6.264
9,737
+0.18(+3.03%)
Mar 02, 2020
6.480
6.498
5.910
6.080
22,609
-0.14(-2.25%)
Feb 28, 2020
6.155
6.639
5.924
6.220
28,300
-0.06(-0.93%)
Feb 27, 2020
6.540
6.687
5.986
6.279
28,034
-0.10(-1.61%)
Feb 26, 2020
6.367
6.655
6.250
6.382
13,021
-0.02(-0.29%)
Feb 25, 2020
6.860
6.898
6.380
6.400
11,899
-0.54(-7.78%)
Feb 24, 2020
6.990
7.155
6.760
6.940
18,382
-0.22(-3.11%)
Feb 21, 2020
7.156
7.300
6.849
7.163
21,100
-0.04(-0.52%)
Feb 20, 2020
7.290
7.419
7.110
7.200
8,569
-0.19(-2.57%)
Feb 19, 2020
7.050
7.711
7.050
7.390
20,958
+0.20(+2.78%)
Feb 18, 2020
6.700
7.843
6.700
7.190
98,005
+0.79(+12.34%)
Feb 14, 2020
6.740
6.771
6.400
6.400
40,400
-0.59(-8.41%)
Feb 13, 2020
6.770
6.987
6.330
6.987
35,786
+0.25(+3.65%)
Feb 12, 2020
6.785
7.000
6.700
6.741
11,792
+0.04(+0.61%)
Feb 11, 2020
7.090
7.300
6.700
6.700
29,331
-0.35(-4.96%)
Feb 10, 2020
7.650
7.650
6.974
7.050
27,958
-0.65(-8.44%)
Feb 07, 2020
7.020
7.799
6.970
7.700
97,100
+0.66(+9.38%)
Feb 06, 2020
7.000
7.500
6.750
7.040
60,965
+0.03(+0.43%)
Feb 05, 2020
7.280
8.770
6.850
7.010
357,571
-0.12(-1.68%)
Feb 04, 2020
6.650
8.540
6.650
7.130
254,008
+0.43(+6.39%)
Feb 03, 2020
6.300
6.880
6.170
6.702
20,915
+0.28(+4.36%)
Jan 31, 2020
6.422
6.422
6.422
6.422
400
-0.01(-0.13%)
Jan 30, 2020
6.330
6.920
6.060
6.430
4,197
-0.31(-4.60%)
Jan 29, 2020
6.300
6.751
6.300
6.740
4,359
+0.21(+3.22%)
Jan 28, 2020
6.343
6.934
6.343
6.530
2,364
+0.00(+0.00%)
Jan 27, 2020
6.330
6.710
6.300
6.530
12,553
-0.17(-2.54%)
Jan 24, 2020
6.925
6.925
6.500
6.700
3,600
-0.27(-3.87%)
Jan 23, 2020
6.730
6.970
6.650
6.970
26,024
+0.25(+3.72%)
Jan 22, 2020
6.570
6.720
6.500
6.720
1,804
+0.17(+2.60%)
Jan 21, 2020
6.470
6.750
6.470
6.550
4,096
+0.13(+2.02%)
Jan 17, 2020
6.500
6.532
6.173
6.420
9,600
-0.13(-1.98%)
Jan 16, 2020
6.170
6.630
6.130
6.550
30,069
+0.36(+5.84%)
Jan 15, 2020
6.840
6.840
6.045
6.189
30,166
-0.61(-8.99%)
Jan 14, 2020
6.700
6.950
6.650
6.800
3,864
+0.12(+1.80%)
Jan 13, 2020
6.895
7.383
6.670
6.680
10,336
-0.39(-5.52%)
Jan 10, 2020
7.138
7.670
6.659
7.070
13,800
+0.05(+0.71%)
Jan 09, 2020
7.570
7.851
7.006
7.020
31,027
-0.32(-4.36%)
Jan 08, 2020
6.463
7.742
6.420
7.340
89,256
+0.86(+13.27%)
Jan 07, 2020
6.160
6.480
6.120
6.480
11,144
+0.26(+4.18%)
Jan 06, 2020
6.180
6.430
6.160
6.220
4,286
+0.00(+0.00%)
Jan 03, 2020
6.510
6.510
6.160
6.220
13,400
-0.42(-6.33%)
Jan 02, 2020
6.500
6.740
6.420
6.640
22,654
+0.15(+2.39%)
Dec 31, 2019
6.800
7.170
6.190
6.485
55,500
-0.69(-9.65%)
Dec 30, 2019
7.048
7.300
6.710
7.178
14,729
-0.16(-2.21%)
Dec 27, 2019
7.480
7.850
7.080
7.340
24,000
-0.23(-2.99%)
Dec 26, 2019
7.074
7.710
6.856
7.566
28,401
+0.28(+3.88%)
Dec 24, 2019
6.920
7.730
6.836
7.284
39,600
+0.38(+5.56%)
Dec 23, 2019
6.853
7.370
6.705
6.900
55,331
+0.08(+1.25%)
Dec 20, 2019
6.910
7.115
6.815
6.815
7,600
-0.06(-0.94%)
Dec 19, 2019
6.523
6.970
6.366
6.880
13,785
+0.31(+4.71%)
Dec 18, 2019
6.790
6.975
6.492
6.570
12,807
-0.18(-2.66%)
Dec 17, 2019
7.110
7.400
6.610
6.750
40,086
-0.50(-6.90%)
Dec 16, 2019
7.510
8.000
6.680
7.250
42,951
-0.75(-9.38%)
Dec 13, 2019
8.230
8.479
7.330
8.000
58,100
-0.12(-1.48%)
Dec 12, 2019
9.500
9.580
7.420
8.120
304,844
-1.48(-15.42%)
Dec 11, 2019
5.650
11.01
5.540
9.600
574,206
+3.95(+69.91%)
Dec 10, 2019
5.720
5.720
5.512
5.650
6,584
+0.00(+0.00%)
Dec 09, 2019
5.600
5.780
5.580
5.650
3,705
-0.02(-0.35%)
Dec 06, 2019
5.670
5.920
5.670
5.670
11,000
+4.84(+583.13%)
Dec 05, 2019
0.8241
0.8462
0.8100
0.8300
4,593
-0.02(-2.33%)
Dec 04, 2019
0.8400
0.8500
0.8100
0.8498
11,935
+0.01(+1.17%)
Dec 03, 2019
0.8120
0.8459
0.8120
0.8400
4,398
-0.01(-0.70%)
Dec 02, 2019
0.8400
0.8500
0.8100
0.8459
13,637
+0.03(+3.12%)
Nov 29, 2019
0.8200
0.8203
0.8100
0.8203
7,000
+0.01(+0.76%)
Nov 27, 2019
0.8310
0.8400
0.8100
0.8141
19,600
-0.02(-1.92%)
Nov 26, 2019
0.8300
0.8500
0.8300
0.8300
5,569
-0.00(-0.10%)
Nov 25, 2019
0.8700
0.8700
0.8308
0.8308
1,650
-0.05(-5.57%)
Nov 22, 2019
0.8700
0.8798
0.8700
0.8798
1,100
+0.02(+1.99%)
Nov 21, 2019
0.8700
0.8800
0.8350
0.8626
11,512
-0.01(-0.84%)
Nov 20, 2019
0.8700
0.8700
0.8304
0.8699
823
+0.03(+3.04%)
Nov 19, 2019
0.8800
0.8800
0.8400
0.8442
2,579
-0.01(-0.71%)
Nov 18, 2019
0.8500
0.8574
0.8500
0.8502
16,150
-0.02(-2.28%)
Nov 15, 2019
0.8700
0.8700
0.8700
0.8700
300
+0.03(+3.57%)
Nov 14, 2019
0.8400
0.8400
0.8400
0.8400
1,605
+0.01(+0.70%)
Nov 13, 2019
0.8700
0.8700
0.8275
0.8342
9,872
-0.05(-5.20%)
Nov 12, 2019
0.8800
0.8800
0.8725
0.8800
4,378
+0.00(+0.01%)
Nov 11, 2019
0.8700
0.8799
0.8700
0.8799
445
-0.00(-0.01%)
Nov 08, 2019
0.8800
0.8800
0.8700
0.8800
2,100
-0.02(-1.79%)
Nov 07, 2019
0.8715
0.8960
0.8715
0.8960
814
-0.04(-4.10%)
Nov 06, 2019
0.8706
0.9343
0.8706
0.9343
339
+0.05(+6.17%)
Nov 05, 2019
0.9400
0.9400
0.8700
0.8800
2,078
-0.02(-2.55%)
Nov 04, 2019
0.9400
0.9400
0.8600
0.9030
3,392
-0.03(-3.11%)
Nov 01, 2019
0.9347
0.9347
0.9300
0.9320
7,500
+0.00(+0.11%)
Oct 31, 2019
0.9300
0.9310
0.9300
0.9310
1,227
+0.00(+0.11%)
Oct 30, 2019
0.9300
0.9300
0.9300
62
+0.00(+0.00%)
Oct 29, 2019
0.9347
0.9435
0.9300
0.9300
1,010
-0.00(-0.50%)
Oct 28, 2019
0.8874
0.9347
0.8874
0.9347
6,281
+0.04(+4.35%)
Oct 25, 2019
0.8800
0.9100
0.8500
0.8957
6,200
+0.01(+0.64%)
Oct 24, 2019
0.9000
0.9000
0.8900
0.8900
1,612
-0.01(-1.11%)
Oct 23, 2019
0.9100
0.9100
0.9000
0.9000
12,572
-0.07(-7.69%)
Oct 22, 2019
0.9200
0.9850
0.9200
0.9750
4,306
+0.05(+5.98%)
Oct 21, 2019
0.9400
0.9465
0.9200
0.9200
724
-0.06(-6.30%)
Oct 18, 2019
0.9300
0.9819
0.9300
0.9819
500
+0.06(+6.73%)
Oct 17, 2019
0.9300
0.9300
0.9200
0.9200
3,298
-0.03(-3.66%)
Oct 16, 2019
0.9550
0.9550
0.9550
0.9550
331
-0.03(-2.98%)
Oct 15, 2019
0.9447
0.9843
0.9201
0.9843
6,043
+0.05(+5.31%)
Oct 14, 2019
0.9200
0.9900
0.9200
0.9347
4,283
-0.06(-5.59%)
Oct 11, 2019
0.9168
0.9900
0.9168
0.9900
7,500
+0.03(+3.57%)
Oct 10, 2019
0.9150
1.000
0.9088
0.9559
2,599
+0.04(+4.41%)
Oct 09, 2019
0.9405
1.000
0.9150
0.9155
4,100
-0.00(-0.49%)
Oct 08, 2019
0.9150
0.9200
0.9150
0.9200
1,791
+0.00(+0.04%)
Oct 07, 2019
0.9150
0.9196
0.9150
0.9196
448
-0.00(-0.03%)
Oct 04, 2019
0.9490
0.9650
0.9199
0.9199
2,300
-0.02(-2.19%)
Oct 03, 2019
0.9900
0.9900
0.9405
0.9405
4,723
-0.07(-7.35%)
Oct 02, 2019
1.015
1.015
1.015
8
+0.00(+0.00%)
Oct 01, 2019
1.015
1.015
1.015
1.015
710
-0.00(-0.48%)
Sep 30, 2019
1.010
1.020
0.9700
1.020
2,221
+0.02(+2.00%)
Sep 27, 2019
0.9700
1.000
0.9700
1.000
900
+0.03(+3.00%)
Sep 26, 2019
0.9900
0.9900
0.9709
0.9709
742
-0.03(-2.91%)
Sep 25, 2019
0.9749
1.000
0.9749
1.000
3,069
+0.03(+3.09%)
Sep 24, 2019
0.9700
1.000
0.9700
0.9700
4,896
+0.00(+0.00%)
Sep 23, 2019
0.9700
1.000
0.9700
0.9700
1,704
-0.05(-4.90%)
Sep 20, 2019
0.9700
1.021
0.9700
1.020
2,300
-0.04(-4.23%)
Sep 19, 2019
0.9709
1.080
0.9709
1.065
2,997
+0.11(+12.09%)
Sep 18, 2019
0.9100
1.110
0.9100
0.9501
11,700
-0.01(-1.03%)
Sep 17, 2019
0.9500
1.100
0.9500
0.9600
6,686
-0.01(-1.03%)
Sep 16, 2019
0.9500
0.9700
0.9500
0.9700
6,912
-0.02(-1.99%)
Sep 13, 2019
1.050
1.050
0.9897
0.9897
3,300
+0.01(+0.76%)
Sep 12, 2019
1.130
1.130
0.9822
0.9822
5,663
+0.05(+5.00%)
Sep 11, 2019
0.9000
1.130
0.9000
0.9354
5,735
+0.02(+1.82%)
Sep 10, 2019
0.9104
0.9935
0.9027
0.9187
3,906
+0.01(+1.22%)
Sep 09, 2019
0.9040
0.9400
0.9018
0.9076
3,753
+0.05(+5.31%)
Sep 06, 2019
0.9000
0.9300
0.8618
0.8618
600
+0.00(+0.21%)
Sep 05, 2019
0.9400
0.9500
0.8600
0.8600
3,688
-0.06(-6.88%)
Sep 04, 2019
0.9428
0.9428
0.9235
0.9235
1,265
-0.02(-2.19%)
Sep 03, 2019
0.9200
0.9442
0.9200
0.9442
1,145
-0.01(-0.61%)
Aug 30, 2019
0.9200
0.9574
0.9200
0.9500
2,500
+0.03(+2.89%)
Aug 29, 2019
0.9277
0.9277
0.8600
0.9233
1,041
+0.10(+12.65%)
Aug 28, 2019
0.9200
0.9382
0.7508
0.8196
9,863
-0.14(-14.62%)
Aug 27, 2019
0.9600
0.9800
0.9000
0.9600
2,004,612
+0.00(+0.00%)
Aug 26, 2019
0.9200
0.9600
0.9200
0.9600
1,940
+0.01(+1.27%)
Aug 23, 2019
0.9300
0.9480
0.9227
0.9480
9,100
+0.01(+1.25%)
Aug 22, 2019
0.9300
0.9373
0.9300
0.9363
2,159
-0.00(-0.11%)
Aug 21, 2019
0.9373
0.9373
0.9300
0.9373
4,084
-0.00(-0.29%)
Aug 20, 2019
0.9293
0.9400
0.9293
0.9400
453
+0.00(+0.00%)
Aug 19, 2019
0.9300
0.9400
0.9246
0.9400
2,945
+0.02(+2.17%)
Aug 16, 2019
0.9400
0.9400
0.9200
0.9200
1,800
-0.01(-1.08%)
Aug 15, 2019
0.9200
0.9300
0.9200
0.9300
9,118
-0.01(-1.06%)
Aug 14, 2019
0.9300
0.9500
0.9100
0.9400
12,310
-0.01(-1.05%)
Aug 13, 2019
0.9200
0.9500
0.9175
0.9500
22,419
+0.02(+2.70%)
Aug 12, 2019
0.9300
0.9461
0.9225
0.9250
5,485
-0.01(-0.54%)
Aug 09, 2019
0.9300
0.9300
0.9300
0.9300
800
+0.01(+0.78%)
Aug 08, 2019
0.9400
0.9400
0.9200
0.9228
2,578
-0.01(-0.78%)
Aug 07, 2019
0.9500
0.9500
0.9301
0.9301
1,344
+0.00(+0.04%)
Aug 06, 2019
0.9467
0.9467
0.9297
0.9297
1,408
-0.02(-2.14%)
Aug 05, 2019
0.9300
0.9500
0.9208
0.9500
1,817
+0.02(+2.70%)
Aug 02, 2019
0.9300
0.9573
0.9250
0.9250
5,800
-0.01(-0.54%)
Aug 01, 2019
0.9300
0.9360
0.9300
0.9300
4,208
+0.01(+1.09%)
Jul 31, 2019
0.9000
0.9300
0.9000
0.9200
9,375
-0.03(-3.17%)
Jul 30, 2019
0.9385
0.9501
0.9385
0.9501
2,270
+0.02(+2.02%)
Jul 29, 2019
0.9300
0.9473
0.9300
0.9313
4,242
-0.00(-0.36%)
Jul 26, 2019
0.9300
0.9800
0.9300
0.9347
1,000
+0.00(+0.51%)
Jul 25, 2019
0.8208
0.9600
0.8208
0.9300
24,485
-0.01(-1.19%)
Jul 24, 2019
0.9412
0.9412
0.9412
42
+0.00(+0.00%)
Jul 23, 2019
0.9300
0.9412
0.9300
0.9412
1,526
+0.01(+0.88%)
Jul 22, 2019
0.9500
0.9600
0.9330
0.9330
820
-0.00(-0.19%)
Jul 19, 2019
0.9500
0.9500
0.9348
0.9348
300
-0.02(-1.60%)
Jul 18, 2019
0.9691
0.9691
0.9500
0.9500
1,224
+0.00(+0.00%)
Jul 17, 2019
0.9500
0.9975
0.9500
0.9500
1,750
-0.03(-2.63%)
Jul 16, 2019
0.9757
0.9757
0.9757
0.9757
299
-0.03(-3.40%)
Jul 15, 2019
0.9575
1.010
0.9479
1.010
5,790
+0.04(+4.12%)
Jul 12, 2019
0.9700
0.9700
0.9700
0.9700
200
+0.03(+3.19%)
Jul 11, 2019
0.9700
1.000
0.9400
0.9400
3,291
-0.05(-4.76%)
Jul 10, 2019
1.025
1.025
0.9400
0.9870
14,035
-0.02(-2.18%)
Jul 09, 2019
1.020
1.020
0.9400
1.009
1,388
+0.00(+0.40%)
Jul 08, 2019
1.030
1.030
1.000
1.005
1,537
+0.01(+0.75%)
Jul 05, 2019
1.000
1.020
0.9975
0.9975
7,900
+0.05(+5.00%)
Jul 03, 2019
0.9700
1.030
0.9500
0.9500
4,500
-0.05(-5.00%)
Jul 02, 2019
1.030
1.030
0.9400
1.000
4,875
+0.06(+6.38%)
Jul 01, 2019
1.030
1.030
0.9400
0.9400
1,383
-0.00(-0.29%)
Jun 28, 2019
0.9427
0.9427
0.9427
154
+0.00(+0.00%)
Jun 27, 2019
1.030
1.030
0.9427
0.9427
443
-0.04(-3.85%)
Jun 26, 2019
1.010
1.010
0.9567
0.9804
1,230
-0.05(-4.82%)
Jun 25, 2019
0.9310
1.030
0.9310
1.030
6,060
+0.06(+6.19%)
Jun 24, 2019
0.9800
0.9800
0.9300
0.9700
944
+0.04(+4.30%)
Jun 21, 2019
0.9555
0.9555
0.9300
0.9300
1,200
-0.02(-2.19%)
Jun 20, 2019
0.9400
0.9765
0.9300
0.9508
1,704
+0.00(+0.08%)
Jun 19, 2019
0.9500
0.9548
0.9500
0.9500
1,430
-0.03(-3.06%)
Jun 18, 2019
0.9300
0.9800
0.9300
0.9800
3,364
+0.00(+0.00%)
Jun 17, 2019
0.9400
0.9800
0.9400
0.9800
569
+0.00(+0.19%)
Jun 14, 2019
0.9800
0.9800
0.9781
0.9781
300
-0.00(-0.19%)
Jun 13, 2019
0.9800
0.9800
0.9800
0.9800
279
-0.01(-0.55%)
Jun 12, 2019
0.9854
0.9854
0.9854
66
+0.00(+0.00%)
Jun 11, 2019
0.9338
0.9854
0.9300
0.9854
2,385
+0.02(+1.59%)
Jun 10, 2019
0.9300
1.010
0.9300
0.9700
15,992
+0.04(+3.78%)
Jun 07, 2019
0.9300
0.9387
0.9300
0.9347
1,600
-0.00(-0.14%)
Jun 06, 2019
1.003
1.003
0.9360
0.9360
1,511
-0.07(-7.33%)
Jun 05, 2019
1.010
1.010
0.9759
1.010
643
+0.00(+0.48%)
Jun 04, 2019
0.9805
1.010
0.9347
1.005
4,113
+0.08(+8.09%)
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.