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
Kingold Jewelry Inc
(NQ:
KGJI
)
N/A
UNCHANGED
Last Price
Updated:
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, 2016
1.730
1.820
1.730
1.800
43,482
+0.08(+4.65%)
Jun 29, 2016
1.850
1.850
1.720
1.720
413,964
-0.13(-7.03%)
Jun 28, 2016
1.820
1.870
1.810
1.850
206,531
+0.04(+2.21%)
Jun 27, 2016
2.000
2.090
1.800
1.810
331,625
-0.12(-6.22%)
Jun 24, 2016
1.670
1.950
1.620
1.930
1,688,441
+0.27(+16.27%)
Jun 23, 2016
1.630
1.670
1.630
1.660
133,324
+0.03(+1.84%)
Jun 22, 2016
1.601
1.650
1.601
1.630
134,431
+0.04(+2.52%)
Jun 21, 2016
1.610
1.620
1.551
1.590
93,544
-0.03(-1.85%)
Jun 20, 2016
1.572
1.630
1.540
1.620
104,249
+0.02(+1.25%)
Jun 17, 2016
1.530
1.630
1.530
1.600
174,899
+0.08(+5.26%)
Jun 16, 2016
1.600
1.610
1.520
1.520
79,568
-0.08(-5.00%)
Jun 15, 2016
1.590
1.600
1.570
1.600
45,262
+0.02(+1.27%)
Jun 14, 2016
1.560
1.590
1.555
1.580
47,332
+0.02(+1.28%)
Jun 13, 2016
1.670
1.670
1.540
1.560
125,524
-0.08(-4.88%)
Jun 10, 2016
1.540
1.640
1.460
1.640
330,648
+0.08(+5.13%)
Jun 09, 2016
1.620
1.640
1.550
1.560
135,622
-0.03(-1.89%)
Jun 08, 2016
1.570
1.620
1.540
1.590
64,975
+0.02(+1.27%)
Jun 07, 2016
1.560
1.600
1.550
1.570
116,596
+0.03(+1.95%)
Jun 06, 2016
1.620
1.620
1.540
1.540
124,380
-0.07(-4.35%)
Jun 03, 2016
1.620
1.620
1.550
1.610
65,529
+0.03(+1.90%)
Jun 02, 2016
1.620
1.640
1.580
1.580
29,201
-0.04(-2.47%)
Jun 01, 2016
1.640
1.650
1.580
1.620
195,564
-0.01(-0.61%)
May 31, 2016
1.550
1.650
1.531
1.630
178,631
+0.05(+3.16%)
May 27, 2016
1.520
1.580
1.580
1.580
51,300
+0.06(+3.95%)
May 26, 2016
1.590
1.630
1.520
1.520
217,436
-0.07(-4.40%)
May 25, 2016
1.690
1.690
1.580
1.590
104,888
-0.07(-4.22%)
May 24, 2016
1.580
1.690
1.580
1.660
182,309
+0.08(+5.06%)
May 23, 2016
1.620
1.650
1.580
1.580
95,279
-0.02(-1.25%)
May 20, 2016
1.580
1.610
1.540
1.600
67,127
+0.03(+1.91%)
May 19, 2016
1.650
1.690
1.560
1.570
239,447
-0.12(-7.10%)
May 18, 2016
1.610
1.750
1.590
1.690
329,006
+0.09(+5.62%)
May 17, 2016
1.590
1.670
1.580
1.600
545,251
+0.05(+3.23%)
May 16, 2016
1.590
1.590
1.520
1.550
149,368
+0.01(+0.65%)
May 13, 2016
1.540
1.580
1.500
1.540
428,060
+0.02(+1.32%)
May 12, 2016
1.540
1.550
1.500
1.520
139,360
+0.00(+0.00%)
May 11, 2016
1.470
1.550
1.450
1.520
502,832
+0.06(+4.11%)
May 10, 2016
1.410
1.470
1.390
1.460
312,075
+0.06(+4.29%)
May 09, 2016
1.400
1.415
1.370
1.400
196,381
-0.01(-0.71%)
May 06, 2016
1.370
1.410
1.340
1.410
248,640
+0.04(+2.92%)
May 05, 2016
1.360
1.400
1.340
1.370
147,413
-0.00(-0.12%)
May 04, 2016
1.400
1.440
1.360
1.372
258,617
-0.04(-2.72%)
May 03, 2016
1.390
1.430
1.380
1.410
146,658
+0.03(+2.17%)
May 02, 2016
1.410
1.414
1.375
1.380
179,034
-0.03(-2.13%)
Apr 29, 2016
1.410
1.420
1.370
1.410
100,388
+0.01(+0.71%)
Apr 28, 2016
1.440
1.440
1.360
1.400
137,662
-0.05(-3.45%)
Apr 27, 2016
1.460
1.460
1.410
1.450
40,696
-0.01(-0.68%)
Apr 26, 2016
1.420
1.500
1.380
1.460
266,755
+0.05(+3.55%)
Apr 25, 2016
1.470
1.470
1.360
1.410
205,611
-0.07(-4.73%)
Apr 22, 2016
1.340
1.500
1.300
1.480
540,658
+0.14(+10.45%)
Apr 21, 2016
1.300
1.350
1.280
1.340
188,068
+0.04(+3.08%)
Apr 20, 2016
1.270
1.350
1.270
1.300
242,252
-0.06(-4.41%)
Apr 19, 2016
1.370
1.390
1.300
1.360
385,086
-0.01(-0.73%)
Apr 18, 2016
1.360
1.490
1.330
1.370
282,218
+0.04(+3.01%)
Apr 15, 2016
1.500
1.520
1.330
1.330
227,932
-0.17(-11.33%)
Apr 14, 2016
1.500
1.500
1.430
1.500
299,907
+0.00(+0.00%)
Apr 13, 2016
1.350
1.490
1.350
1.500
737,570
+0.15(+11.11%)
Apr 12, 2016
1.310
1.380
1.280
1.350
88,207
+0.00(+0.00%)
Apr 11, 2016
1.350
1.390
1.320
1.350
370,126
+0.03(+2.27%)
Apr 08, 2016
1.270
1.361
1.260
1.320
318,381
+0.05(+3.94%)
Apr 07, 2016
1.220
1.270
1.210
1.270
188,662
+0.05(+4.10%)
Apr 06, 2016
1.230
1.230
1.190
1.220
176,577
-0.02(-1.61%)
Apr 05, 2016
1.240
1.270
1.230
1.240
93,298
+0.00(+0.00%)
Apr 04, 2016
1.290
1.290
1.240
1.240
64,359
-0.05(-3.87%)
Apr 01, 2016
1.240
1.300
1.210
1.290
114,942
+0.04(+3.19%)
Mar 31, 2016
1.250
1.320
1.250
1.250
251,326
+0.03(+2.46%)
Mar 30, 2016
1.170
1.270
1.160
1.220
231,698
+0.01(+0.83%)
Mar 29, 2016
1.130
1.280
1.109
1.210
917,542
+0.05(+4.31%)
Mar 28, 2016
1.160
1.180
1.150
1.160
145,701
+0.01(+0.87%)
Mar 24, 2016
1.130
1.150
1.150
1.150
85,600
+0.00(+0.00%)
Mar 23, 2016
1.140
1.160
1.110
1.150
118,529
+0.01(+0.88%)
Mar 22, 2016
1.070
1.140
1.060
1.140
143,809
+0.06(+5.56%)
Mar 21, 2016
1.080
1.088
1.060
1.080
22,531
+0.00(+0.00%)
Mar 18, 2016
1.050
1.080
1.000
1.080
117,494
+0.04(+3.85%)
Mar 17, 2016
1.050
1.070
1.030
1.040
134,386
+0.00(+0.00%)
Mar 16, 2016
1.050
1.050
1.000
1.040
102,439
-0.01(-0.95%)
Mar 15, 2016
1.050
1.050
1.010
1.050
85,986
-0.01(-0.94%)
Mar 14, 2016
1.050
1.080
1.030
1.060
61,992
+0.01(+0.95%)
Mar 11, 2016
1.015
1.060
1.000
1.050
168,936
+0.03(+2.94%)
Mar 10, 2016
1.020
1.020
1.010
1.020
66,740
+0.00(+0.00%)
Mar 09, 2016
1.030
1.035
1.000
1.020
265,407
-0.01(-0.97%)
Mar 08, 2016
1.010
1.070
1.010
1.030
175,473
+0.02(+1.98%)
Mar 07, 2016
1.030
1.040
1.000
1.010
67,948
-0.03(-2.88%)
Mar 04, 2016
1.030
1.040
1.010
1.040
239,815
+0.01(+0.97%)
Mar 03, 2016
1.000
1.030
1.000
1.030
134,406
+0.01(+0.98%)
Mar 02, 2016
1.014
1.030
1.000
1.020
217,259
+0.00(+0.00%)
Mar 01, 2016
1.030
1.030
1.000
1.020
252,694
+0.00(+0.00%)
Feb 29, 2016
1.030
1.030
1.000
1.020
104,020
+0.00(+0.00%)
Feb 26, 2016
1.040
1.040
1.000
1.020
277,200
+0.02(+2.00%)
Feb 25, 2016
1.000
1.030
0.9800
1.000
602,594
+0.00(+0.01%)
Feb 24, 2016
0.9800
1.000
0.9500
0.9999
362,977
+0.02(+2.03%)
Feb 23, 2016
0.9400
0.9800
0.9200
0.9800
180,377
+0.04(+4.38%)
Feb 22, 2016
0.9200
0.9500
0.9200
0.9389
72,161
+0.02(+2.05%)
Feb 19, 2016
0.9500
0.9500
0.9000
0.9200
353,884
-0.03(-3.15%)
Feb 18, 2016
0.8800
0.9500
0.8800
0.9499
294,264
+0.07(+7.94%)
Feb 17, 2016
0.9000
0.9200
0.8800
0.8800
82,244
+0.00(+0.00%)
Feb 16, 2016
0.8800
0.9000
0.8700
0.8800
160,173
-0.01(-1.58%)
Feb 12, 2016
0.8800
0.8941
0.8941
0.8941
92,300
-0.01(-0.66%)
Feb 11, 2016
0.8700
0.9000
0.8500
0.9000
86,052
+0.00(+0.00%)
Feb 10, 2016
0.8800
0.9000
0.8800
0.9000
186,181
+0.01(+1.11%)
Feb 09, 2016
0.8500
0.9000
0.8500
0.8901
69,401
-0.03(-3.07%)
Feb 08, 2016
0.9300
0.9360
0.8500
0.9183
137,324
-0.01(-1.26%)
Feb 05, 2016
0.9100
0.9400
0.8600
0.9300
171,150
+0.01(+1.09%)
Feb 04, 2016
0.9400
0.9400
0.8549
0.9200
323,497
-0.02(-2.13%)
Feb 03, 2016
0.9000
0.9400
0.8500
0.9400
378,605
+0.04(+4.44%)
Feb 02, 2016
0.9100
0.9399
0.8311
0.9000
220,031
+0.01(+1.12%)
Feb 01, 2016
0.8800
0.8977
0.7500
0.8900
525,628
+0.02(+2.30%)
Jan 29, 2016
0.8500
0.9000
0.8000
0.8700
304,115
+0.07(+8.75%)
Jan 28, 2016
0.7700
0.8300
0.7300
0.8000
56,578
+0.03(+3.94%)
Jan 27, 2016
0.9200
0.9200
0.7500
0.7697
661,987
-0.14(-15.43%)
Jan 26, 2016
0.9499
0.9800
0.8601
0.9101
735,872
-0.12(-11.64%)
Jan 25, 2016
0.7000
1.038
0.6399
1.030
2,757,679
+0.34(+49.28%)
Jan 22, 2016
0.5700
0.7400
0.5500
0.6900
291,100
+0.12(+21.59%)
Jan 21, 2016
0.5300
0.5790
0.5300
0.5675
105,572
+0.04(+7.48%)
Jan 20, 2016
0.5010
0.5280
0.4864
0.5280
66,713
+0.02(+3.15%)
Jan 19, 2016
0.5800
0.5851
0.5119
0.5119
100,638
-0.04(-6.99%)
Jan 15, 2016
0.5700
0.5504
0.5504
0.5504
17,700
-0.03(-5.10%)
Jan 14, 2016
0.5900
0.6180
0.5488
0.5800
94,781
-0.01(-2.23%)
Jan 13, 2016
0.6180
0.7380
0.5695
0.5932
56,530
+0.01(+2.45%)
Jan 12, 2016
0.6499
0.6499
0.5600
0.5790
115,003
-0.05(-7.36%)
Jan 11, 2016
0.6700
0.6703
0.5999
0.6250
106,478
-0.05(-6.72%)
Jan 08, 2016
0.7210
0.7210
0.6700
0.6700
59,020
-0.03(-4.29%)
Jan 07, 2016
0.6900
0.7000
0.6800
0.7000
85,306
-0.01(-1.41%)
Jan 06, 2016
0.7200
0.7200
0.6900
0.7100
44,105
+0.00(+0.00%)
Jan 05, 2016
0.7000
0.7200
0.7000
0.7100
15,301
+0.00(+0.00%)
Jan 04, 2016
0.7000
0.7200
0.6680
0.7100
77,850
-0.02(-2.07%)
Dec 31, 2015
0.7600
0.7250
0.7250
0.7250
31,700
+0.00(+0.68%)
Dec 30, 2015
0.7700
0.7800
0.7101
0.7201
236,146
-0.05(-5.88%)
Dec 29, 2015
0.7690
0.7800
0.7400
0.7651
51,525
+0.03(+3.39%)
Dec 28, 2015
0.7799
0.7799
0.7350
0.7400
80,664
-0.05(-6.21%)
Dec 24, 2015
0.7700
0.7890
0.7890
0.7890
31,600
+0.01(+1.81%)
Dec 23, 2015
0.7711
0.7750
0.7294
0.7750
100,996
+0.01(+0.65%)
Dec 22, 2015
0.7400
0.7750
0.7200
0.7700
159,406
+0.04(+5.47%)
Dec 21, 2015
0.6850
0.7690
0.6850
0.7301
208,489
+0.04(+5.05%)
Dec 18, 2015
0.7100
0.7100
0.6890
0.6950
30,682
-0.01(-0.71%)
Dec 17, 2015
0.7000
0.7100
0.6800
0.7000
18,783
-0.01(-1.41%)
Dec 16, 2015
0.7099
0.7100
0.6700
0.7100
10,950
+0.00(+0.00%)
Dec 15, 2015
0.7000
0.7100
0.6800
0.7100
16,943
+0.01(+1.44%)
Dec 14, 2015
0.6500
0.6999
0.6500
0.6999
60,814
+0.05(+7.84%)
Dec 11, 2015
0.6700
0.6728
0.6180
0.6490
34,140
-0.02(-3.16%)
Dec 10, 2015
0.6700
0.7000
0.6600
0.6702
22,723
-0.01(-0.95%)
Dec 09, 2015
0.6460
0.6850
0.6460
0.6766
20,388
+0.01(+0.99%)
Dec 08, 2015
0.7100
0.7199
0.6700
0.6700
63,817
-0.05(-7.42%)
Dec 07, 2015
0.7300
0.7485
0.7051
0.7237
81,835
-0.01(-1.31%)
Dec 04, 2015
0.7200
0.7500
0.7050
0.7333
213,128
+0.04(+6.28%)
Dec 03, 2015
0.6117
0.6900
0.6101
0.6900
176,017
+0.09(+15.00%)
Dec 02, 2015
0.6232
0.6300
0.5901
0.6000
34,784
+0.00(+0.00%)
Dec 01, 2015
0.6181
0.6300
0.6000
0.6000
48,223
+0.00(+0.00%)
Nov 30, 2015
0.5890
0.6125
0.5890
0.6000
18,288
+0.02(+3.45%)
Nov 27, 2015
0.5920
0.5924
0.5800
0.5800
36,362
-0.01(-2.03%)
Nov 25, 2015
0.6000
0.5920
0.5920
0.5920
39,300
-0.03(-4.52%)
Nov 24, 2015
0.6501
0.6750
0.6199
0.6200
104,358
-0.03(-5.21%)
Nov 23, 2015
0.6300
0.6700
0.6300
0.6541
36,256
+0.02(+3.83%)
Nov 20, 2015
0.6600
0.6750
0.6300
0.6300
74,511
-0.02(-3.06%)
Nov 19, 2015
0.6200
0.6639
0.6200
0.6499
139,536
+0.03(+4.89%)
Nov 18, 2015
0.5799
0.6200
0.5610
0.6196
228,285
+0.05(+8.70%)
Nov 17, 2015
0.5100
0.5800
0.5310
0.5700
104,136
+0.04(+7.59%)
Nov 16, 2015
0.5090
0.5298
0.5090
0.5298
6,366
+0.01(+1.88%)
Nov 13, 2015
0.5097
0.5288
0.5014
0.5200
53,278
+0.02(+4.00%)
Nov 12, 2015
0.5050
0.5288
0.5000
0.5000
38,033
-0.02(-3.85%)
Nov 11, 2015
0.5495
0.5495
0.5000
0.5200
57,148
-0.02(-2.80%)
Nov 10, 2015
0.5201
0.5498
0.5201
0.5350
10,180
-0.01(-0.93%)
Nov 09, 2015
0.5400
0.5500
0.5300
0.5400
5,900
+0.00(+0.00%)
Nov 06, 2015
0.5499
0.5500
0.5201
0.5400
82,325
+0.01(+1.50%)
Nov 05, 2015
0.5497
0.5500
0.5320
0.5320
37,498
-0.02(-3.27%)
Nov 04, 2015
0.5480
0.5598
0.5400
0.5500
57,942
+0.01(+1.85%)
Nov 03, 2015
0.5300
0.5600
0.5300
0.5400
50,361
-0.01(-1.78%)
Nov 02, 2015
0.5398
0.5498
0.5210
0.5498
56,427
+0.01(+1.85%)
Oct 30, 2015
0.5005
0.5498
0.5005
0.5398
63,760
+0.01(+1.89%)
Oct 29, 2015
0.5225
0.5298
0.5100
0.5298
22,490
+0.01(+1.88%)
Oct 28, 2015
0.5002
0.5300
0.5000
0.5200
59,606
+0.02(+3.75%)
Oct 27, 2015
0.5200
0.5200
0.5012
0.5012
108,468
-0.02(-3.62%)
Oct 26, 2015
0.5280
0.5597
0.5002
0.5200
90,320
+0.00(+0.02%)
Oct 23, 2015
0.5397
0.5404
0.5000
0.5199
76,706
-0.00(-0.04%)
Oct 22, 2015
0.5398
0.5398
0.5201
0.5201
16,450
-0.02(-3.60%)
Oct 21, 2015
0.5130
0.5398
0.5130
0.5395
1,495
+0.04(+7.26%)
Oct 20, 2015
0.5598
0.5698
0.5010
0.5030
70,208
-0.03(-5.11%)
Oct 19, 2015
0.5300
0.5601
0.5299
0.5301
21,320
-0.01(-1.83%)
Oct 16, 2015
0.5598
0.5851
0.5399
0.5400
62,541
-0.02(-2.72%)
Oct 15, 2015
0.5480
0.5598
0.5210
0.5551
23,354
+0.01(+1.31%)
Oct 14, 2015
0.4901
0.5480
0.4901
0.5479
60,734
+0.02(+3.42%)
Oct 13, 2015
0.5000
0.5298
0.4909
0.5298
36,422
+0.03(+5.94%)
Oct 12, 2015
0.5000
0.5565
0.5000
0.5001
126,883
-0.02(-4.74%)
Oct 09, 2015
0.5110
0.5500
0.5000
0.5250
78,537
-0.02(-3.67%)
Oct 08, 2015
0.5201
0.5497
0.5101
0.5450
43,311
+0.01(+2.29%)
Oct 07, 2015
0.5500
0.5700
0.5100
0.5328
30,413
-0.01(-1.33%)
Oct 06, 2015
0.5800
0.5800
0.5400
0.5400
19,203
-0.00(-0.02%)
Oct 05, 2015
0.5100
0.5594
0.5100
0.5401
78,950
+0.04(+8.02%)
Oct 02, 2015
0.5399
0.5399
0.4950
0.5000
17,439
-0.04(-6.54%)
Oct 01, 2015
0.5590
0.6000
0.5100
0.5350
67,405
+0.01(+0.98%)
Sep 30, 2015
0.5400
0.5401
0.5298
0.5298
32,695
-0.04(-7.04%)
Sep 29, 2015
0.5400
0.5899
0.5000
0.5699
85,626
+0.03(+4.92%)
Sep 28, 2015
0.5304
0.5885
0.5300
0.5432
89,739
-0.04(-6.34%)
Sep 25, 2015
0.5302
0.6000
0.5302
0.5800
204,873
+0.02(+3.59%)
Sep 24, 2015
0.5400
0.5696
0.5302
0.5599
64,829
+0.00(+0.00%)
Sep 23, 2015
0.5700
0.5700
0.5300
0.5599
34,028
-0.03(-5.07%)
Sep 22, 2015
0.5800
0.6099
0.5300
0.5898
62,967
-0.00(-0.03%)
Sep 21, 2015
0.6000
0.6294
0.5600
0.5900
53,524
-0.03(-5.31%)
Sep 18, 2015
0.6000
0.6399
0.6000
0.6231
25,140
-0.02(-2.58%)
Sep 17, 2015
0.6001
0.6399
0.5700
0.6396
29,206
+0.01(+1.40%)
Sep 16, 2015
0.6301
0.6350
0.6300
0.6308
62,266
+0.00(+0.10%)
Sep 15, 2015
0.6400
0.6768
0.6301
0.6302
19,859
+0.00(+0.03%)
Sep 14, 2015
0.6600
0.6601
0.5601
0.6300
106,910
-0.01(-1.33%)
Sep 11, 2015
0.6200
0.6499
0.6100
0.6385
15,379
+0.03(+4.67%)
Sep 10, 2015
0.6300
0.6668
0.6100
0.6100
49,313
-0.02(-3.30%)
Sep 09, 2015
0.6302
0.6700
0.6302
0.6308
3,485
-0.01(-1.44%)
Sep 08, 2015
0.6501
0.6800
0.6100
0.6400
80,326
-0.03(-4.48%)
Sep 04, 2015
0.6500
0.6700
0.6700
0.6700
21,200
+0.02(+2.84%)
Sep 03, 2015
0.6601
0.6601
0.6500
0.6515
15,448
+0.00(+0.08%)
Sep 02, 2015
0.6790
0.7089
0.6500
0.6510
82,363
-0.00(-0.61%)
Sep 01, 2015
0.6890
0.7000
0.6500
0.6550
140,684
-0.03(-5.07%)
Aug 31, 2015
0.6810
0.7090
0.6700
0.6900
63,413
+0.02(+2.99%)
Aug 28, 2015
0.7100
0.7000
0.6700
0.6700
49,164
-0.03(-4.29%)
Aug 27, 2015
0.6801
0.7200
0.6600
0.7000
141,269
+0.02(+3.03%)
Aug 26, 2015
0.6500
0.6798
0.6300
0.6794
103,546
+0.04(+6.96%)
Aug 25, 2015
0.6442
0.6600
0.6001
0.6352
72,620
+0.05(+7.66%)
Aug 24, 2015
0.6000
0.6250
0.4985
0.5900
366,375
-0.04(-6.35%)
Aug 21, 2015
0.7000
0.7000
0.6300
0.6300
137,119
-0.06(-8.72%)
Aug 20, 2015
0.7350
0.7800
0.6901
0.6902
409,294
-0.10(-12.63%)
Aug 19, 2015
0.8000
0.8500
0.7900
0.7900
328,359
-0.01(-1.25%)
Aug 18, 2015
0.7500
0.8300
0.7500
0.8000
235,455
+0.07(+9.33%)
Aug 17, 2015
0.7400
0.8000
0.7200
0.7317
139,038
+0.00(+0.23%)
Aug 14, 2015
0.7100
0.7400
0.7100
0.7300
124,990
+0.05(+7.35%)
Aug 13, 2015
0.7300
0.7300
0.6637
0.6800
111,954
-0.03(-4.23%)
Aug 12, 2015
0.7400
0.7500
0.7000
0.7100
79,907
-0.03(-4.05%)
Aug 11, 2015
0.7000
0.7496
0.7000
0.7400
51,811
+0.03(+4.18%)
Aug 10, 2015
0.7000
0.7400
0.7000
0.7103
105,579
+0.01(+1.47%)
Aug 07, 2015
0.7000
0.7744
0.7000
0.7000
55,000
+0.00(+0.00%)
Aug 06, 2015
0.7495
0.7497
0.6998
0.7000
76,793
-0.01(-1.33%)
Aug 05, 2015
0.7000
0.7350
0.7000
0.7094
58,251
+0.01(+1.34%)
Aug 04, 2015
0.7000
0.7000
0.6800
0.7000
50,893
-0.01(-1.41%)
Aug 03, 2015
0.7600
0.7600
0.6800
0.7100
32,932
+0.00(+0.01%)
Jul 31, 2015
0.7360
0.7500
0.6522
0.7099
125,576
-0.01(-1.38%)
Jul 30, 2015
0.7679
0.8099
0.7100
0.7198
234,531
-0.01(-1.32%)
Jul 29, 2015
0.6800
0.7600
0.6800
0.7294
69,246
+0.04(+5.71%)
Jul 28, 2015
0.6700
0.7000
0.6000
0.6900
408,691
+0.03(+4.55%)
Jul 27, 2015
0.7200
0.7249
0.6600
0.6600
450,271
-0.06(-8.33%)
Jul 24, 2015
0.7500
0.7502
0.7100
0.7200
212,181
-0.04(-5.19%)
Jul 23, 2015
0.7544
0.7890
0.7500
0.7594
148,955
-0.04(-5.08%)
Jul 22, 2015
0.7700
0.8000
0.7501
0.8000
251,727
+0.03(+3.23%)
Jul 21, 2015
0.7960
0.8000
0.7700
0.7750
230,455
-0.02(-3.11%)
Jul 20, 2015
0.7750
0.8000
0.7750
0.7999
123,108
-0.00(-0.01%)
Jul 17, 2015
0.8250
0.8250
0.7860
0.8000
59,580
+0.01(+0.63%)
Jul 16, 2015
0.7800
0.8300
0.7800
0.7950
79,560
+0.00(+0.25%)
Jul 15, 2015
0.7900
0.8000
0.7800
0.7930
94,432
-0.03(-3.29%)
Jul 14, 2015
0.8500
0.8500
0.8000
0.8200
146,652
+0.00(+0.00%)
Jul 13, 2015
0.8000
0.8200
0.7900
0.8200
160,554
+0.01(+1.23%)
Jul 10, 2015
0.8500
0.8500
0.8000
0.8100
278,502
-0.02(-2.41%)
Jul 09, 2015
0.8200
0.8549
0.7800
0.8300
610,635
-0.02(-2.28%)
Jul 08, 2015
0.7710
0.8498
0.7710
0.8494
313,723
+0.06(+7.52%)
Jul 07, 2015
0.8580
0.8580
0.7500
0.7900
707,802
-0.06(-7.06%)
Jul 06, 2015
0.8800
0.9000
0.8500
0.8500
233,090
-0.04(-4.49%)
Jul 02, 2015
0.9200
0.8900
0.8900
0.8900
240,300
-0.01(-1.11%)
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.