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
Vertex Energy
(NQ:
VTNR
)
1.020
-0.020 (-1.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2015
2.520
2.640
2.280
2.370
172,599
-0.13(-5.20%)
Jun 29, 2015
2.900
3.030
2.500
2.500
188,567
-0.45(-15.25%)
Jun 26, 2015
3.110
3.110
2.910
2.950
1,670,274
-0.12(-3.91%)
Jun 25, 2015
3.170
3.170
3.030
3.070
48,823
-0.08(-2.54%)
Jun 24, 2015
3.050
3.290
3.005
3.150
170,700
+0.10(+3.28%)
Jun 23, 2015
3.000
3.050
2.950
3.050
62,066
+0.07(+2.35%)
Jun 22, 2015
2.990
3.000
2.870
2.980
77,824
+0.04(+1.36%)
Jun 19, 2015
3.090
3.090
2.800
2.940
150,021
+0.03(+1.03%)
Jun 18, 2015
2.950
2.950
2.890
2.910
55,921
-0.04(-1.36%)
Jun 17, 2015
2.950
2.990
2.880
2.950
57,345
-0.03(-1.01%)
Jun 16, 2015
2.950
3.040
2.910
2.980
89,964
-0.01(-0.33%)
Jun 15, 2015
3.030
3.050
2.940
2.990
47,034
-0.03(-1.16%)
Jun 12, 2015
2.920
3.100
2.900
3.025
54,353
+0.08(+2.89%)
Jun 11, 2015
3.100
3.103
2.920
2.940
50,055
-0.16(-5.16%)
Jun 10, 2015
3.070
3.130
3.010
3.100
80,380
+0.07(+2.31%)
Jun 09, 2015
3.010
3.060
2.900
3.030
83,676
+0.06(+2.02%)
Jun 08, 2015
3.000
3.000
2.850
2.970
80,319
+0.00(+0.00%)
Jun 05, 2015
2.950
3.080
2.860
2.970
114,982
+0.03(+1.02%)
Jun 04, 2015
2.950
2.950
2.830
2.940
53,447
-0.04(-1.34%)
Jun 03, 2015
2.810
3.000
2.766
2.980
61,971
+0.17(+6.05%)
Jun 02, 2015
2.739
2.880
2.700
2.810
78,845
+0.06(+2.18%)
Jun 01, 2015
2.720
2.850
2.620
2.750
146,595
+0.00(+0.00%)
May 29, 2015
2.640
2.760
2.550
2.750
138,724
+0.09(+3.38%)
May 28, 2015
2.610
2.750
2.600
2.660
46,009
+0.01(+0.38%)
May 27, 2015
2.678
2.678
2.590
2.650
62,675
+0.04(+1.53%)
May 26, 2015
2.750
2.750
2.540
2.610
124,136
-0.17(-6.12%)
May 22, 2015
2.770
2.780
2.780
2.780
54,600
+0.01(+0.36%)
May 21, 2015
2.740
2.940
2.708
2.770
167,789
+0.07(+2.59%)
May 20, 2015
2.520
2.850
2.520
2.700
212,804
+0.18(+7.14%)
May 19, 2015
2.440
2.950
2.350
2.520
701,405
-0.81(-24.32%)
May 18, 2015
3.000
3.450
3.000
3.330
642,900
+0.37(+12.50%)
May 15, 2015
2.950
3.000
2.810
2.960
432,566
+0.03(+1.02%)
May 14, 2015
2.630
2.940
2.610
2.930
398,174
+0.31(+11.83%)
May 13, 2015
2.620
2.630
2.570
2.620
70,047
+0.02(+0.77%)
May 12, 2015
2.600
2.650
2.510
2.600
95,318
+0.01(+0.39%)
May 11, 2015
2.520
2.690
2.520
2.590
123,912
+0.07(+2.78%)
May 08, 2015
2.520
2.700
2.460
2.520
200,327
+0.01(+0.40%)
May 07, 2015
2.450
2.830
2.450
2.510
243,312
-0.01(-0.40%)
May 06, 2015
2.110
2.950
2.110
2.520
972,907
+0.35(+16.13%)
May 05, 2015
1.980
2.260
1.980
2.170
350,073
+0.22(+11.28%)
May 04, 2015
1.920
2.000
1.900
1.950
175,772
+0.01(+0.52%)
May 01, 2015
2.160
2.179
1.910
1.940
318,243
-0.22(-10.19%)
Apr 30, 2015
2.250
2.280
2.135
2.160
291,083
-0.12(-5.26%)
Apr 29, 2015
2.390
2.400
2.220
2.280
299,530
-0.12(-5.00%)
Apr 28, 2015
2.480
2.480
2.380
2.400
88,385
-0.08(-3.23%)
Apr 27, 2015
2.540
2.550
2.450
2.480
69,966
-0.06(-2.36%)
Apr 24, 2015
2.560
2.650
2.540
2.540
78,489
+0.00(+0.00%)
Apr 23, 2015
2.450
2.550
2.450
2.540
85,969
+0.13(+5.39%)
Apr 22, 2015
2.440
2.490
2.400
2.410
34,323
-0.03(-1.23%)
Apr 21, 2015
2.570
2.570
2.430
2.440
80,698
-0.14(-5.43%)
Apr 20, 2015
2.510
2.550
2.380
2.580
77,378
+0.11(+4.45%)
Apr 17, 2015
2.530
2.540
2.450
2.470
144,428
-0.10(-3.89%)
Apr 16, 2015
2.660
2.690
2.540
2.570
78,904
-0.04(-1.53%)
Apr 15, 2015
2.490
2.640
2.410
2.610
143,060
+0.15(+6.10%)
Apr 14, 2015
2.470
2.530
2.400
2.460
95,811
+0.02(+0.82%)
Apr 13, 2015
2.590
2.610
2.380
2.440
211,339
-0.14(-5.43%)
Apr 10, 2015
2.570
2.680
2.550
2.580
128,090
+0.03(+1.18%)
Apr 09, 2015
2.600
2.710
2.530
2.550
100,915
-0.05(-1.92%)
Apr 08, 2015
2.740
2.740
2.570
2.600
108,758
-0.15(-5.28%)
Apr 07, 2015
2.530
2.830
2.530
2.745
309,833
+0.20(+7.65%)
Apr 06, 2015
2.800
2.800
2.500
2.550
451,529
-0.26(-9.25%)
Apr 02, 2015
2.870
2.810
2.810
2.810
248,700
-0.19(-6.33%)
Apr 01, 2015
3.400
3.400
2.590
3.000
674,637
-0.70(-18.92%)
Mar 31, 2015
3.700
3.700
3.500
3.700
97,130
+0.02(+0.54%)
Mar 30, 2015
3.550
3.690
3.500
3.680
140,423
+0.18(+5.14%)
Mar 27, 2015
3.590
3.590
3.440
3.500
109,669
-0.08(-2.23%)
Mar 26, 2015
3.530
3.660
3.500
3.580
148,716
+0.09(+2.58%)
Mar 25, 2015
3.470
3.530
3.420
3.490
66,276
+0.01(+0.29%)
Mar 24, 2015
3.440
3.500
3.400
3.480
89,085
-0.01(-0.29%)
Mar 23, 2015
3.370
3.490
3.320
3.490
62,856
+0.09(+2.65%)
Mar 20, 2015
3.440
3.480
3.400
3.400
104,307
-0.03(-0.87%)
Mar 19, 2015
3.330
3.430
3.320
3.430
56,499
+0.04(+1.18%)
Mar 18, 2015
3.270
3.420
3.200
3.390
68,269
+0.04(+1.19%)
Mar 17, 2015
3.230
3.350
3.210
3.350
42,007
+0.15(+4.69%)
Mar 16, 2015
3.310
3.310
3.150
3.200
119,325
-0.16(-4.76%)
Mar 13, 2015
3.360
3.360
3.290
3.360
73,062
+0.01(+0.30%)
Mar 12, 2015
3.220
3.360
3.220
3.350
79,294
+0.16(+5.02%)
Mar 11, 2015
3.150
3.200
3.150
3.190
56,368
+0.04(+1.27%)
Mar 10, 2015
3.270
3.291
3.140
3.150
121,851
-0.14(-4.26%)
Mar 09, 2015
3.330
3.370
3.270
3.290
85,746
+0.01(+0.30%)
Mar 06, 2015
3.380
3.380
3.280
3.280
90,804
-0.09(-2.67%)
Mar 05, 2015
3.300
3.380
3.300
3.370
54,808
+0.07(+2.12%)
Mar 04, 2015
3.350
3.370
3.300
3.300
76,692
-0.05(-1.49%)
Mar 03, 2015
3.400
3.429
3.350
3.350
64,783
-0.05(-1.47%)
Mar 02, 2015
3.450
3.490
3.360
3.400
45,404
-0.07(-2.02%)
Feb 27, 2015
3.480
3.490
3.420
3.470
51,836
+0.01(+0.29%)
Feb 26, 2015
3.440
3.480
3.400
3.460
72,052
+0.01(+0.29%)
Feb 25, 2015
3.390
3.480
3.360
3.450
44,944
+0.04(+1.17%)
Feb 24, 2015
3.380
3.420
3.330
3.410
64,873
+0.03(+0.89%)
Feb 23, 2015
3.370
3.450
3.310
3.380
91,770
-0.07(-2.03%)
Feb 20, 2015
3.550
3.550
3.350
3.450
99,481
-0.08(-2.27%)
Feb 19, 2015
3.460
3.650
3.450
3.530
74,230
-0.01(-0.28%)
Feb 18, 2015
3.600
3.624
3.460
3.540
115,881
-0.12(-3.28%)
Feb 17, 2015
3.570
3.706
3.500
3.660
147,679
+0.11(+3.10%)
Feb 13, 2015
3.330
3.550
3.550
3.550
121,900
+0.25(+7.58%)
Feb 12, 2015
3.300
3.445
3.280
3.300
100,345
-0.01(-0.30%)
Feb 11, 2015
3.300
3.382
3.300
3.310
92,495
-0.04(-1.19%)
Feb 10, 2015
3.600
3.600
3.350
3.350
103,475
-0.14(-4.01%)
Feb 09, 2015
3.510
3.650
3.440
3.490
79,763
+0.01(+0.29%)
Feb 06, 2015
3.570
3.607
3.450
3.480
70,348
-0.02(-0.57%)
Feb 05, 2015
3.480
3.680
3.400
3.500
109,012
+0.09(+2.64%)
Feb 04, 2015
3.570
3.620
3.390
3.410
133,248
-0.19(-5.28%)
Feb 03, 2015
3.670
3.894
3.520
3.600
167,464
-0.07(-1.91%)
Feb 02, 2015
3.630
3.700
3.540
3.670
153,790
+0.19(+5.46%)
Jan 30, 2015
3.600
3.600
3.400
3.480
324,867
-0.29(-7.69%)
Jan 29, 2015
3.600
3.790
3.370
3.770
143,361
+0.17(+4.72%)
Jan 28, 2015
3.940
3.940
3.580
3.600
87,281
-0.19(-5.01%)
Jan 27, 2015
3.800
3.910
3.530
3.790
146,948
+0.01(+0.26%)
Jan 26, 2015
3.650
3.800
3.570
3.780
167,689
+0.19(+5.29%)
Jan 23, 2015
3.420
3.620
3.400
3.590
105,000
+0.15(+4.51%)
Jan 22, 2015
3.550
3.550
3.270
3.435
253,568
-0.06(-1.58%)
Jan 21, 2015
3.400
3.550
3.340
3.490
100,962
+0.15(+4.49%)
Jan 20, 2015
3.600
3.600
3.240
3.340
96,379
-0.20(-5.65%)
Jan 16, 2015
3.250
3.590
3.250
3.540
335,230
+0.30(+9.26%)
Jan 15, 2015
3.320
3.450
3.180
3.240
138,708
-0.06(-1.82%)
Jan 14, 2015
3.440
3.440
3.190
3.300
105,281
-0.09(-2.65%)
Jan 13, 2015
3.470
3.470
3.210
3.390
242,511
-0.08(-2.31%)
Jan 12, 2015
3.460
3.470
3.310
3.470
195,010
+0.04(+1.17%)
Jan 09, 2015
3.500
3.523
3.390
3.430
115,632
-0.07(-2.00%)
Jan 08, 2015
3.410
3.545
3.310
3.500
91,459
+0.16(+4.79%)
Jan 07, 2015
3.550
3.580
3.300
3.340
213,574
-0.17(-4.84%)
Jan 06, 2015
3.750
3.930
3.410
3.510
311,242
-0.24(-6.40%)
Jan 05, 2015
4.100
4.173
3.750
3.750
348,629
-0.45(-10.71%)
Jan 02, 2015
4.200
4.410
4.100
4.200
200,851
+0.01(+0.24%)
Dec 31, 2014
4.230
4.190
4.190
4.190
401,400
-0.04(-0.95%)
Dec 30, 2014
3.770
4.550
3.750
4.230
887,609
+0.48(+12.80%)
Dec 29, 2014
3.450
3.790
3.400
3.750
583,921
+0.36(+10.62%)
Dec 26, 2014
3.310
3.400
3.300
3.390
251,858
+0.07(+2.11%)
Dec 24, 2014
3.400
3.320
3.320
3.320
103,300
-0.08(-2.35%)
Dec 23, 2014
3.250
3.500
3.250
3.400
228,076
+0.14(+4.29%)
Dec 22, 2014
3.650
3.650
3.100
3.260
451,841
-0.28(-7.91%)
Dec 19, 2014
3.520
3.620
3.320
3.540
474,475
+0.06(+1.72%)
Dec 18, 2014
3.510
3.660
3.360
3.480
398,914
+0.04(+1.16%)
Dec 17, 2014
3.220
3.470
3.180
3.440
297,624
+0.23(+7.17%)
Dec 16, 2014
3.070
3.300
3.020
3.210
400,491
+0.16(+5.25%)
Dec 15, 2014
3.260
3.300
3.050
3.050
301,615
-0.16(-4.98%)
Dec 12, 2014
3.200
3.350
3.170
3.210
231,486
-0.03(-0.93%)
Dec 11, 2014
3.210
3.470
3.200
3.240
244,324
-0.01(-0.31%)
Dec 10, 2014
3.800
3.800
3.200
3.250
654,338
-0.19(-5.52%)
Dec 09, 2014
3.040
3.470
3.000
3.440
800,717
+0.40(+13.16%)
Dec 08, 2014
3.170
3.210
3.000
3.040
382,014
-0.17(-5.30%)
Dec 05, 2014
3.010
3.220
3.000
3.210
403,989
+0.21(+7.00%)
Dec 04, 2014
3.250
3.280
2.980
3.000
429,181
-0.21(-6.54%)
Dec 03, 2014
3.130
3.320
3.110
3.210
526,177
+0.13(+4.22%)
Dec 02, 2014
3.110
3.250
3.050
3.080
647,313
-0.12(-3.75%)
Dec 01, 2014
3.500
3.600
3.000
3.200
1,414,533
-0.46(-12.57%)
Nov 28, 2014
3.850
3.870
3.460
3.660
293,804
-0.19(-4.94%)
Nov 26, 2014
3.910
3.850
3.850
3.850
347,800
-0.06(-1.53%)
Nov 25, 2014
4.050
4.190
3.910
3.910
463,448
-0.03(-0.76%)
Nov 24, 2014
3.940
4.000
3.840
3.940
501,368
-0.07(-1.75%)
Nov 21, 2014
4.080
4.150
3.900
4.010
505,621
-0.05(-1.23%)
Nov 20, 2014
4.110
4.200
3.950
4.060
721,493
-0.15(-3.56%)
Nov 19, 2014
4.320
4.400
4.170
4.210
357,815
-0.13(-3.00%)
Nov 18, 2014
4.380
4.510
4.280
4.340
504,805
-0.21(-4.62%)
Nov 17, 2014
5.000
5.140
4.480
4.550
769,278
-0.44(-8.82%)
Nov 14, 2014
5.130
5.220
4.940
4.990
686,257
-0.22(-4.22%)
Nov 13, 2014
5.440
6.000
5.120
5.210
1,248,035
-0.86(-14.17%)
Nov 12, 2014
6.150
6.280
5.954
6.070
309,983
-0.02(-0.33%)
Nov 11, 2014
6.000
6.360
6.000
6.090
371,933
+0.13(+2.18%)
Nov 10, 2014
6.160
6.225
5.750
5.960
359,487
-0.23(-3.72%)
Nov 07, 2014
5.790
6.210
5.780
6.190
296,773
+0.43(+7.47%)
Nov 06, 2014
5.650
5.790
5.470
5.760
274,373
+0.04(+0.70%)
Nov 05, 2014
5.840
5.840
5.690
5.720
219,903
-0.09(-1.55%)
Nov 04, 2014
6.140
6.288
5.570
5.810
407,392
-0.47(-7.48%)
Nov 03, 2014
6.320
6.520
6.080
6.280
233,403
-0.04(-0.63%)
Oct 31, 2014
6.250
6.370
6.130
6.320
309,344
+0.10(+1.61%)
Oct 30, 2014
6.520
6.548
6.120
6.220
256,769
-0.37(-5.61%)
Oct 29, 2014
6.650
6.700
6.367
6.590
261,388
-0.07(-1.05%)
Oct 28, 2014
6.320
6.740
6.320
6.660
525,990
+0.41(+6.56%)
Oct 27, 2014
6.290
6.480
6.360
6.250
349,858
-0.11(-1.73%)
Oct 24, 2014
6.380
6.537
6.240
6.360
230,096
+0.00(+0.00%)
Oct 23, 2014
6.400
6.540
6.280
6.360
318,943
+0.06(+0.95%)
Oct 22, 2014
6.440
6.550
6.260
6.300
354,926
-0.11(-1.72%)
Oct 21, 2014
6.300
6.640
6.261
6.410
472,492
+0.17(+2.72%)
Oct 20, 2014
6.030
6.290
5.900
6.240
454,393
+0.32(+5.41%)
Oct 17, 2014
5.500
5.946
5.390
5.920
473,717
+0.53(+9.83%)
Oct 16, 2014
5.140
5.450
5.100
5.390
302,324
+0.07(+1.32%)
Oct 15, 2014
5.100
5.330
4.840
5.320
664,053
+0.06(+1.14%)
Oct 14, 2014
5.800
5.970
5.230
5.260
485,540
-0.55(-9.47%)
Oct 13, 2014
5.890
6.190
5.725
5.810
686,645
-0.01(-0.17%)
Oct 10, 2014
6.010
6.230
5.720
5.820
438,744
-0.25(-4.12%)
Oct 09, 2014
6.520
6.520
6.010
6.070
301,991
-0.38(-5.89%)
Oct 08, 2014
6.350
6.500
6.030
6.450
326,876
+0.05(+0.78%)
Oct 07, 2014
6.500
6.500
6.360
6.400
175,702
-0.11(-1.69%)
Oct 06, 2014
6.670
6.670
6.420
6.510
214,960
-0.02(-0.31%)
Oct 03, 2014
6.550
6.720
6.400
6.530
218,546
+0.03(+0.46%)
Oct 02, 2014
6.800
6.830
6.400
6.500
343,839
-0.30(-4.41%)
Oct 01, 2014
6.990
7.220
6.750
6.800
309,460
-0.16(-2.30%)
Sep 30, 2014
7.000
7.020
6.760
6.960
389,841
+0.00(+0.00%)
Sep 29, 2014
7.080
7.190
6.850
6.960
294,959
-0.25(-3.47%)
Sep 26, 2014
6.590
7.240
6.590
7.210
330,466
+0.66(+10.08%)
Sep 25, 2014
6.790
6.792
6.385
6.550
400,968
-0.27(-3.96%)
Sep 24, 2014
7.230
7.230
6.750
6.820
322,795
-0.32(-4.48%)
Sep 23, 2014
6.930
7.160
6.760
7.140
391,845
+0.13(+1.85%)
Sep 22, 2014
7.250
7.340
6.829
7.010
393,567
-0.29(-3.97%)
Sep 19, 2014
7.610
7.620
7.050
7.300
681,319
-0.29(-3.82%)
Sep 18, 2014
8.060
8.127
7.550
7.590
370,941
-0.41(-5.13%)
Sep 17, 2014
8.060
8.190
7.930
8.000
172,389
-0.07(-0.87%)
Sep 16, 2014
7.670
8.140
7.580
8.070
335,143
+0.40(+5.22%)
Sep 15, 2014
7.890
7.930
7.514
7.670
342,347
-0.24(-3.03%)
Sep 12, 2014
8.550
8.590
7.880
7.910
550,154
-0.63(-7.38%)
Sep 11, 2014
8.680
8.779
8.350
8.540
500,672
-0.27(-3.06%)
Sep 10, 2014
8.880
8.940
8.600
8.810
200,614
-0.14(-1.56%)
Sep 09, 2014
9.040
9.060
8.700
8.950
322,087
+0.03(+0.34%)
Sep 08, 2014
8.860
9.060
8.500
8.920
302,572
+0.06(+0.68%)
Sep 05, 2014
8.620
8.880
8.410
8.860
207,880
+0.24(+2.78%)
Sep 04, 2014
8.970
9.060
8.570
8.620
287,218
-0.17(-1.93%)
Sep 03, 2014
9.130
9.200
8.760
8.790
240,363
-0.32(-3.51%)
Sep 02, 2014
9.330
9.440
9.050
9.110
236,808
-0.22(-2.36%)
Aug 29, 2014
9.040
9.330
9.330
9.330
222,700
+0.29(+3.21%)
Aug 28, 2014
9.210
9.440
9.000
9.040
252,631
-0.16(-1.74%)
Aug 27, 2014
9.000
9.450
8.800
9.200
479,695
+0.33(+3.72%)
Aug 26, 2014
8.460
9.090
8.415
8.870
540,894
+0.48(+5.72%)
Aug 25, 2014
8.290
8.750
8.290
8.390
466,065
+0.12(+1.45%)
Aug 22, 2014
8.060
8.280
8.050
8.270
258,293
+0.25(+3.12%)
Aug 21, 2014
8.130
8.200
7.818
8.020
303,332
+0.00(+0.00%)
Aug 20, 2014
8.290
8.290
7.760
8.020
411,886
-0.25(-3.02%)
Aug 19, 2014
8.150
8.490
8.060
8.270
307,251
+0.21(+2.61%)
Aug 18, 2014
7.900
8.100
7.620
8.060
425,001
+0.20(+2.55%)
Aug 15, 2014
8.420
8.560
7.800
7.860
508,251
-0.49(-5.87%)
Aug 14, 2014
8.000
9.000
7.960
8.350
1,480,826
+0.91(+12.23%)
Aug 13, 2014
8.250
8.250
7.410
7.440
647,957
-0.62(-7.69%)
Aug 12, 2014
8.660
8.670
8.040
8.060
306,754
-0.61(-7.04%)
Aug 11, 2014
8.400
8.750
8.400
8.670
367,118
+0.28(+3.34%)
Aug 08, 2014
8.290
8.390
8.230
8.390
227,188
+0.08(+0.96%)
Aug 07, 2014
8.450
8.630
8.250
8.310
223,727
-0.12(-1.42%)
Aug 06, 2014
8.300
8.645
8.210
8.430
239,707
+0.10(+1.20%)
Aug 05, 2014
8.350
8.540
8.200
8.330
214,551
-0.03(-0.36%)
Aug 04, 2014
8.250
8.510
8.250
8.360
163,497
+0.10(+1.21%)
Aug 01, 2014
8.250
8.380
8.030
8.260
238,141
+0.04(+0.49%)
Jul 31, 2014
8.210
8.460
8.200
8.220
313,008
-0.22(-2.61%)
Jul 30, 2014
8.480
8.740
8.310
8.440
226,206
+0.11(+1.32%)
Jul 29, 2014
8.260
8.400
8.190
8.330
256,517
+0.07(+0.85%)
Jul 28, 2014
8.270
8.380
8.080
8.260
175,971
+0.01(+0.12%)
Jul 25, 2014
8.320
8.380
8.130
8.250
174,904
-0.14(-1.67%)
Jul 24, 2014
8.200
8.450
8.060
8.390
115,634
+0.16(+1.94%)
Jul 23, 2014
8.470
8.490
8.025
8.230
151,554
-0.17(-2.02%)
Jul 22, 2014
8.100
8.490
8.060
8.400
185,265
+0.35(+4.35%)
Jul 21, 2014
8.130
8.350
7.960
8.050
228,793
-0.18(-2.19%)
Jul 18, 2014
8.100
8.324
8.010
8.230
147,535
+0.07(+0.86%)
Jul 17, 2014
8.300
8.460
8.140
8.160
153,716
-0.19(-2.28%)
Jul 16, 2014
8.500
8.610
8.330
8.350
202,445
-0.19(-2.22%)
Jul 15, 2014
8.730
8.800
8.400
8.540
259,535
-0.19(-2.18%)
Jul 14, 2014
8.790
8.920
8.620
8.730
218,221
-0.01(-0.11%)
Jul 11, 2014
9.090
9.150
8.620
8.740
442,519
-0.37(-4.06%)
Jul 10, 2014
9.380
9.430
8.870
9.110
401,463
-0.28(-2.98%)
Jul 09, 2014
9.490
9.680
9.380
9.390
164,459
-0.09(-0.95%)
Jul 08, 2014
9.520
9.750
9.400
9.480
285,709
-0.04(-0.42%)
Jul 07, 2014
9.900
9.910
9.510
9.520
211,727
-0.38(-3.84%)
Jul 03, 2014
9.740
9.900
9.900
9.900
162,400
+0.26(+2.70%)
Jul 02, 2014
9.870
10.17
9.510
9.640
441,555
-0.20(-2.03%)
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.