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
Cannabis Sativa Inc
(OP:
CBDS
)
0.0230
UNCHANGED
Streaming Delayed Price
Updated: 3:08 PM EDT, May 22, 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 (%)
Jul 31, 2019
1.795
2.030
1.690
1.860
138,667
+0.17(+10.06%)
Jul 30, 2019
1.660
1.790
1.630
1.690
53,477
+0.02(+1.20%)
Jul 29, 2019
1.610
1.690
1.570
1.670
62,929
+0.07(+4.37%)
Jul 26, 2019
1.690
1.700
1.540
1.600
59,100
-0.10(-5.88%)
Jul 25, 2019
1.625
1.790
1.625
1.700
36,592
-0.06(-3.41%)
Jul 24, 2019
1.760
1.770
1.580
1.760
92,731
-0.07(-3.83%)
Jul 23, 2019
1.980
2.020
1.800
1.830
73,876
-0.17(-8.50%)
Jul 22, 2019
2.005
2.100
1.930
2.000
54,336
+0.05(+2.56%)
Jul 19, 2019
1.995
2.150
1.950
1.950
133,500
-0.05(-2.50%)
Jul 18, 2019
2.030
2.180
1.930
2.000
120,213
+0.06(+3.09%)
Jul 17, 2019
1.750
2.210
1.750
1.940
337,192
+0.13(+7.18%)
Jul 16, 2019
1.650
1.880
1.650
1.810
107,601
+0.05(+2.84%)
Jul 15, 2019
1.670
1.880
1.670
1.760
65,339
+0.00(+0.00%)
Jul 12, 2019
1.685
1.990
1.600
1.760
209,100
+0.11(+6.67%)
Jul 11, 2019
1.790
1.880
1.610
1.650
72,968
-0.14(-7.82%)
Jul 10, 2019
1.980
2.015
1.750
1.790
139,081
-0.14(-7.25%)
Jul 09, 2019
1.530
1.950
1.500
1.930
270,078
+0.43(+28.67%)
Jul 08, 2019
1.340
1.500
1.330
1.500
72,220
+0.15(+11.11%)
Jul 05, 2019
1.360
1.400
1.330
1.350
24,700
-0.01(-0.74%)
Jul 03, 2019
1.350
1.400
1.290
1.360
36,700
+0.03(+2.26%)
Jul 02, 2019
1.280
1.340
1.280
1.330
35,594
+0.03(+2.31%)
Jul 01, 2019
1.360
1.450
1.225
1.300
119,866
-0.05(-3.70%)
Jun 28, 2019
1.380
1.490
1.350
1.350
54,000
-0.07(-4.93%)
Jun 27, 2019
1.460
1.500
1.370
1.420
86,206
-0.10(-6.58%)
Jun 26, 2019
1.570
1.625
1.410
1.520
64,529
-0.03(-1.94%)
Jun 25, 2019
1.700
1.720
1.420
1.550
70,507
-0.14(-8.28%)
Jun 24, 2019
1.640
1.760
1.640
1.690
19,304
-0.01(-0.59%)
Jun 21, 2019
1.705
1.740
1.650
1.700
22,100
+0.02(+1.19%)
Jun 20, 2019
1.710
1.720
1.650
1.680
61,529
-0.01(-0.59%)
Jun 19, 2019
1.700
1.720
1.660
1.690
21,125
-0.01(-0.59%)
Jun 18, 2019
1.670
1.700
1.670
1.700
17,762
+0.03(+1.80%)
Jun 17, 2019
1.720
1.720
1.660
1.670
40,186
-0.03(-1.76%)
Jun 14, 2019
1.760
1.780
1.700
1.700
36,100
-0.07(-3.95%)
Jun 13, 2019
1.730
1.870
1.730
1.770
92,028
+0.04(+2.46%)
Jun 12, 2019
1.820
1.970
1.710
1.728
58,487
-0.08(-4.56%)
Jun 11, 2019
1.775
1.890
1.720
1.810
72,564
+0.03(+1.69%)
Jun 10, 2019
1.965
2.010
1.720
1.780
141,356
-0.20(-10.10%)
Jun 07, 2019
1.960
1.990
1.920
1.980
28,500
+0.01(+0.51%)
Jun 06, 2019
1.960
1.990
1.900
1.970
38,408
+0.03(+1.55%)
Jun 05, 2019
1.820
1.960
1.820
1.940
39,907
+0.08(+4.30%)
Jun 04, 2019
1.815
1.890
1.800
1.860
29,262
+0.04(+2.20%)
Jun 03, 2019
1.925
2.000
1.760
1.820
95,680
-0.11(-5.70%)
May 31, 2019
2.000
2.000
1.890
1.930
41,200
-0.04(-2.03%)
May 30, 2019
1.910
2.030
1.910
1.970
22,811
+0.06(+3.14%)
May 29, 2019
2.005
2.040
1.910
1.910
36,077
-0.07(-3.54%)
May 28, 2019
2.000
2.040
1.980
1.980
41,008
+0.02(+0.94%)
May 24, 2019
1.960
2.050
1.950
1.962
20,000
+0.01(+0.59%)
May 23, 2019
2.005
2.050
1.950
1.950
49,771
-0.05(-2.50%)
May 22, 2019
1.980
2.070
1.960
2.000
41,536
-0.03(-1.48%)
May 21, 2019
2.060
2.060
1.950
2.030
77,138
-0.03(-1.46%)
May 20, 2019
2.050
2.140
1.900
2.060
99,606
-0.06(-2.83%)
May 17, 2019
2.045
2.120
2.000
2.120
34,800
+0.08(+3.92%)
May 16, 2019
2.060
2.070
2.020
2.040
27,398
+0.02(+0.99%)
May 15, 2019
2.100
2.120
2.020
2.020
37,364
-0.06(-2.88%)
May 14, 2019
2.080
2.150
2.050
2.080
43,922
+0.02(+0.97%)
May 13, 2019
2.140
2.200
2.020
2.060
63,528
-0.09(-4.19%)
May 10, 2019
2.260
2.300
2.140
2.150
81,300
-0.10(-4.44%)
May 09, 2019
2.300
2.300
2.150
2.250
38,382
+0.00(+0.00%)
May 08, 2019
2.240
2.250
2.140
2.250
58,496
+0.12(+5.63%)
May 07, 2019
2.165
2.200
2.130
2.130
31,047
-0.05(-2.29%)
May 06, 2019
2.120
2.200
2.100
2.180
98,840
+0.08(+3.81%)
May 03, 2019
2.020
2.100
2.020
2.100
58,800
+0.07(+3.45%)
May 02, 2019
2.150
2.160
2.027
2.030
97,084
-0.12(-5.58%)
May 01, 2019
2.155
2.200
2.100
2.150
44,580
+0.01(+0.47%)
Apr 30, 2019
2.250
2.250
2.110
2.140
52,696
-0.10(-4.46%)
Apr 29, 2019
2.200
2.300
2.120
2.240
62,828
-0.02(-0.88%)
Apr 26, 2019
2.110
2.270
2.110
2.260
44,300
+0.06(+2.73%)
Apr 25, 2019
2.345
2.350
2.110
2.200
51,645
-0.13(-5.58%)
Apr 24, 2019
2.270
2.400
2.250
2.330
40,778
+0.00(+0.22%)
Apr 23, 2019
2.390
2.450
2.260
2.325
188,258
+0.06(+2.42%)
Apr 22, 2019
1.950
2.350
1.950
2.270
195,213
+0.29(+14.65%)
Apr 18, 2019
1.980
2.130
1.950
1.980
149,700
-0.01(-0.50%)
Apr 17, 2019
1.990
2.040
1.960
1.990
71,568
+0.00(+0.00%)
Apr 16, 2019
2.035
2.100
1.950
1.990
91,058
-0.08(-3.86%)
Apr 15, 2019
2.070
2.140
1.930
2.070
314,180
-0.08(-3.50%)
Apr 12, 2019
2.300
2.300
2.110
2.145
100,800
-0.15(-6.43%)
Apr 11, 2019
2.300
2.390
2.280
2.292
49,954
-0.01(-0.33%)
Apr 10, 2019
2.435
2.440
2.280
2.300
130,818
-0.13(-5.35%)
Apr 09, 2019
2.520
2.520
2.400
2.430
83,942
-0.08(-3.19%)
Apr 08, 2019
2.495
2.520
2.440
2.510
56,688
+0.01(+0.40%)
Apr 05, 2019
2.320
2.640
2.320
2.500
61,400
+0.04(+1.63%)
Apr 04, 2019
2.510
2.560
2.400
2.460
112,000
-0.05(-1.99%)
Apr 03, 2019
2.730
2.840
2.510
2.510
143,060
-0.29(-10.36%)
Apr 02, 2019
2.790
2.850
2.710
2.800
44,705
-0.02(-0.71%)
Apr 01, 2019
2.815
2.980
2.650
2.820
126,184
+0.21(+8.05%)
Mar 29, 2019
2.600
2.630
2.520
2.610
41,800
-0.04(-1.51%)
Mar 28, 2019
2.600
2.760
2.410
2.650
82,650
+0.06(+2.32%)
Mar 27, 2019
2.635
2.650
2.475
2.590
143,663
-0.06(-2.26%)
Mar 26, 2019
2.800
2.850
2.610
2.650
157,933
-0.20(-7.02%)
Mar 25, 2019
2.890
2.920
2.790
2.850
58,547
-0.06(-2.06%)
Mar 22, 2019
3.050
3.050
2.910
2.910
31,200
-0.09(-3.00%)
Mar 21, 2019
2.950
3.000
2.900
3.000
55,400
+0.05(+1.69%)
Mar 20, 2019
2.925
2.950
2.890
2.950
42,532
+0.00(+0.00%)
Mar 19, 2019
2.970
3.015
2.940
2.950
72,564
-0.01(-0.51%)
Mar 18, 2019
3.000
3.080
2.940
2.965
68,640
-0.04(-1.25%)
Mar 15, 2019
2.960
3.100
2.960
3.002
33,600
+0.03(+1.09%)
Mar 14, 2019
3.095
3.110
2.960
2.970
40,957
-0.12(-3.81%)
Mar 13, 2019
3.030
3.150
2.990
3.087
47,349
+0.10(+3.33%)
Mar 12, 2019
2.985
3.080
2.970
2.988
51,351
+0.02(+0.59%)
Mar 11, 2019
2.970
3.180
2.870
2.970
77,475
+0.06(+2.08%)
Mar 08, 2019
3.020
3.050
2.790
2.910
107,500
-0.16(-5.21%)
Mar 07, 2019
3.120
3.130
3.030
3.070
64,308
-0.03(-0.97%)
Mar 06, 2019
3.120
3.180
3.100
3.100
65,994
-0.06(-1.81%)
Mar 05, 2019
3.145
3.170
3.110
3.157
35,271
+0.05(+1.51%)
Mar 04, 2019
3.170
3.200
3.100
3.110
125,417
-0.05(-1.64%)
Mar 01, 2019
3.185
3.190
3.160
3.162
63,500
+0.01(+0.38%)
Feb 28, 2019
3.120
3.150
3.110
3.150
45,540
+0.03(+0.96%)
Feb 27, 2019
3.055
3.130
3.050
3.120
50,664
+0.06(+1.96%)
Feb 26, 2019
3.080
3.180
2.990
3.060
106,834
-0.02(-0.65%)
Feb 25, 2019
3.065
3.160
3.050
3.080
58,152
+0.00(+0.00%)
Feb 22, 2019
3.140
3.150
3.050
3.080
71,100
-0.06(-1.91%)
Feb 21, 2019
3.190
3.400
3.140
3.140
98,683
-0.05(-1.57%)
Feb 20, 2019
3.330
3.390
3.150
3.190
150,943
-0.14(-4.20%)
Feb 19, 2019
3.345
3.490
3.310
3.330
62,677
-0.12(-3.62%)
Feb 15, 2019
3.460
3.500
3.320
3.455
41,300
+0.04(+1.02%)
Feb 14, 2019
3.430
3.530
3.400
3.420
36,321
-0.01(-0.29%)
Feb 13, 2019
3.400
3.510
3.400
3.430
34,531
+0.03(+0.79%)
Feb 12, 2019
3.490
3.495
3.380
3.403
27,514
-0.09(-2.49%)
Feb 11, 2019
3.570
3.620
3.320
3.490
85,608
-0.06(-1.69%)
Feb 08, 2019
3.605
3.620
3.490
3.550
24,300
-0.04(-1.11%)
Feb 07, 2019
3.535
3.602
3.480
3.590
54,859
+0.05(+1.41%)
Feb 06, 2019
3.500
3.610
3.320
3.540
79,437
-0.02(-0.56%)
Feb 05, 2019
3.665
3.670
3.490
3.560
75,833
-0.07(-1.93%)
Feb 04, 2019
3.515
3.760
3.500
3.630
98,587
+0.13(+3.71%)
Feb 01, 2019
3.675
3.675
3.350
3.500
136,700
-0.13(-3.58%)
Jan 31, 2019
3.570
3.700
3.550
3.630
83,063
+0.03(+0.83%)
Jan 30, 2019
3.630
3.700
3.500
3.600
50,300
+0.02(+0.56%)
Jan 29, 2019
3.610
3.680
3.500
3.580
76,442
-0.02(-0.56%)
Jan 28, 2019
3.825
3.960
3.550
3.600
91,133
-0.25(-6.49%)
Jan 25, 2019
3.820
3.960
3.770
3.850
109,000
+0.08(+2.12%)
Jan 24, 2019
3.575
3.900
3.510
3.770
84,506
+0.27(+7.71%)
Jan 23, 2019
3.600
3.620
3.500
3.500
23,462
-0.01(-0.28%)
Jan 22, 2019
3.400
3.600
3.400
3.510
60,304
+0.09(+2.63%)
Jan 18, 2019
3.500
3.630
3.410
3.420
62,600
-0.08(-2.29%)
Jan 17, 2019
3.795
3.840
3.400
3.500
163,871
-0.31(-8.14%)
Jan 16, 2019
4.210
4.300
3.750
3.810
184,323
-0.40(-9.50%)
Jan 15, 2019
4.250
4.500
4.070
4.210
133,563
+0.01(+0.24%)
Jan 14, 2019
3.850
4.230
3.710
4.200
153,729
+0.32(+8.25%)
Jan 11, 2019
3.500
4.200
3.500
3.880
361,800
+0.38(+10.86%)
Jan 10, 2019
3.415
3.660
3.260
3.500
73,814
+0.15(+4.48%)
Jan 09, 2019
3.330
3.450
3.314
3.350
51,366
+0.10(+3.08%)
Jan 08, 2019
3.370
3.750
3.180
3.250
140,226
-0.10(-2.99%)
Jan 07, 2019
3.110
3.370
3.040
3.350
73,698
+0.28(+9.12%)
Jan 04, 2019
3.000
3.090
2.990
3.070
58,400
+0.07(+2.33%)
Jan 03, 2019
3.100
3.150
2.920
3.000
82,360
-0.05(-1.64%)
Jan 02, 2019
2.700
3.070
2.700
3.050
141,587
+0.32(+11.72%)
Dec 31, 2018
2.775
2.880
2.700
2.730
145,600
-0.22(-7.45%)
Dec 28, 2018
2.765
3.200
2.765
2.950
143,500
+0.18(+6.49%)
Dec 27, 2018
2.650
2.900
2.600
2.770
83,423
+0.11(+4.14%)
Dec 26, 2018
2.910
2.940
2.600
2.660
77,537
-0.25(-8.59%)
Dec 24, 2018
3.145
3.180
2.854
2.910
75,400
-0.29(-9.06%)
Dec 21, 2018
3.420
3.550
3.110
3.200
68,000
-0.25(-7.25%)
Dec 20, 2018
3.310
3.540
3.230
3.450
62,269
+0.15(+4.55%)
Dec 19, 2018
3.470
3.482
3.300
3.300
33,163
-0.16(-4.62%)
Dec 18, 2018
3.420
3.690
3.180
3.460
143,237
-0.04(-1.14%)
Dec 17, 2018
3.760
3.800
3.410
3.500
98,030
-0.09(-2.51%)
Dec 14, 2018
4.050
4.050
3.590
3.590
75,600
-0.47(-11.58%)
Dec 13, 2018
3.990
4.150
3.950
4.060
119,971
+0.15(+3.84%)
Dec 12, 2018
4.050
4.080
3.910
3.910
82,562
-0.14(-3.46%)
Dec 11, 2018
3.895
4.050
3.680
4.050
87,683
+0.15(+3.85%)
Dec 10, 2018
3.600
4.090
3.600
3.900
124,222
+0.33(+9.24%)
Dec 07, 2018
3.450
3.780
3.450
3.570
99,500
+0.17(+5.12%)
Dec 06, 2018
3.340
3.450
3.200
3.396
65,071
+0.05(+1.37%)
Dec 04, 2018
3.375
3.500
3.330
3.350
59,200
-0.16(-4.56%)
Dec 03, 2018
3.555
3.620
3.350
3.510
71,292
-0.04(-1.13%)
Nov 30, 2018
3.800
3.800
3.520
3.550
48,300
-0.23(-6.08%)
Nov 29, 2018
3.920
4.040
3.760
3.780
49,736
-0.12(-3.08%)
Nov 28, 2018
3.600
3.904
3.520
3.900
83,754
+0.13(+3.45%)
Nov 27, 2018
3.850
3.850
3.760
3.770
40,964
-0.08(-2.08%)
Nov 26, 2018
3.780
3.980
3.760
3.850
42,652
+0.10(+2.67%)
Nov 23, 2018
3.750
3.750
3.650
3.750
13,800
+0.01(+0.27%)
Nov 21, 2018
3.740
3.740
3.740
0
-0.05(-1.45%)
Nov 20, 2018
3.900
3.900
3.500
3.795
78,610
-0.21(-5.13%)
Nov 19, 2018
4.030
4.234
3.900
4.000
73,291
-0.07(-1.72%)
Nov 16, 2018
4.200
4.268
4.070
4.070
42,700
-0.11(-2.63%)
Nov 15, 2018
4.345
4.345
4.114
4.180
58,578
-0.18(-4.13%)
Nov 14, 2018
4.495
4.550
4.320
4.360
39,908
-0.14(-3.02%)
Nov 13, 2018
4.450
4.670
4.300
4.496
45,422
-0.00(-0.09%)
Nov 12, 2018
4.475
4.690
4.310
4.500
52,854
+0.01(+0.22%)
Nov 09, 2018
4.720
4.720
4.320
4.490
95,400
-0.22(-4.67%)
Nov 08, 2018
5.160
5.200
4.660
4.710
88,625
-0.42(-8.28%)
Nov 07, 2018
4.800
5.250
4.500
5.135
217,033
+0.46(+9.72%)
Nov 06, 2018
4.800
4.800
4.400
4.680
105,426
-0.04(-0.85%)
Nov 05, 2018
4.600
4.870
4.500
4.720
58,387
+0.22(+4.89%)
Nov 02, 2018
4.195
4.710
4.190
4.500
78,300
+0.05(+1.12%)
Nov 01, 2018
4.440
4.450
4.340
4.450
29,190
+0.06(+1.37%)
Oct 31, 2018
4.270
4.460
4.180
4.390
46,139
+0.12(+2.76%)
Oct 30, 2018
4.350
4.390
4.050
4.272
108,157
-0.19(-4.22%)
Oct 29, 2018
4.835
4.950
4.420
4.460
134,802
-0.38(-7.85%)
Oct 26, 2018
4.500
4.840
4.410
4.840
148,500
+0.30(+6.61%)
Oct 25, 2018
4.300
4.600
4.190
4.540
99,522
+0.24(+5.58%)
Oct 24, 2018
4.466
4.750
4.260
4.300
124,924
-0.05(-1.15%)
Oct 23, 2018
4.360
4.415
4.150
4.350
166,370
-0.09(-2.03%)
Oct 22, 2018
4.735
4.800
4.250
4.440
326,712
-0.30(-6.33%)
Oct 19, 2018
4.920
5.370
4.660
4.740
240,300
-0.18(-3.66%)
Oct 18, 2018
5.080
5.216
4.910
4.920
124,005
-0.16(-3.15%)
Oct 17, 2018
5.250
5.400
4.920
5.080
218,265
-0.26(-4.87%)
Oct 16, 2018
5.855
5.890
5.000
5.340
337,303
-0.32(-5.65%)
Oct 15, 2018
4.500
5.750
4.500
5.660
730,888
+1.27(+28.93%)
Oct 12, 2018
4.440
4.510
4.300
4.390
143,100
-0.01(-0.23%)
Oct 11, 2018
4.500
4.500
4.200
4.400
129,956
-0.11(-2.44%)
Oct 10, 2018
4.870
4.960
4.310
4.510
284,058
-0.36(-7.39%)
Oct 09, 2018
4.740
4.880
4.700
4.870
75,524
-0.07(-1.42%)
Oct 08, 2018
4.960
4.990
4.680
4.940
127,642
-0.02(-0.40%)
Oct 05, 2018
5.160
5.160
4.763
4.960
149,400
-0.20(-3.88%)
Oct 04, 2018
5.180
5.210
5.045
5.160
81,681
+0.09(+1.78%)
Oct 03, 2018
5.315
5.320
4.970
5.070
145,045
-0.26(-4.92%)
Oct 02, 2018
5.795
5.830
5.150
5.332
291,111
-0.51(-8.69%)
Oct 01, 2018
4.840
5.870
4.590
5.840
568,723
+1.32(+29.20%)
Sep 28, 2018
4.620
4.820
4.195
4.520
342,900
-0.15(-3.21%)
Sep 27, 2018
5.180
5.180
4.560
4.670
370,004
-0.50(-9.67%)
Sep 26, 2018
5.740
5.780
5.050
5.170
361,303
-0.61(-10.55%)
Sep 25, 2018
6.630
6.750
5.650
5.780
385,909
-0.68(-10.53%)
Sep 24, 2018
6.350
6.580
6.250
6.460
155,352
+0.19(+3.05%)
Sep 21, 2018
6.985
7.010
6.210
6.269
357,900
-0.60(-8.75%)
Sep 20, 2018
6.310
6.890
6.180
6.870
676,208
+0.73(+11.89%)
Sep 19, 2018
8.185
8.500
5.900
6.140
2,163,532
-1.97(-24.29%)
Sep 18, 2018
5.440
8.250
4.780
8.110
1,834,098
+2.93(+56.56%)
Sep 17, 2018
3.905
5.190
3.850
5.180
766,298
+1.28(+32.82%)
Sep 14, 2018
3.905
4.060
3.520
3.900
255,200
-0.22(-5.34%)
Sep 13, 2018
4.085
4.250
4.050
4.120
332,508
+0.12(+3.00%)
Sep 12, 2018
3.935
4.050
3.800
4.000
230,832
+0.10(+2.56%)
Sep 11, 2018
3.935
4.090
3.710
3.900
158,415
-0.02(-0.51%)
Sep 10, 2018
3.400
3.920
3.320
3.920
190,151
+0.59(+17.86%)
Sep 07, 2018
3.370
3.490
3.170
3.326
90,400
-0.15(-4.43%)
Sep 06, 2018
3.585
3.630
3.370
3.480
81,817
-0.10(-2.79%)
Sep 05, 2018
3.650
3.720
3.460
3.580
93,757
-0.07(-1.92%)
Sep 04, 2018
3.670
3.750
3.440
3.650
158,297
+0.00(+0.00%)
Aug 31, 2018
3.650
3.650
3.650
0
-0.08(-2.14%)
Aug 30, 2018
3.545
4.000
3.540
3.730
327,058
+0.19(+5.37%)
Aug 29, 2018
3.030
3.540
3.030
3.540
199,600
+0.50(+16.45%)
Aug 28, 2018
3.315
3.430
3.010
3.040
179,261
-0.36(-10.59%)
Aug 27, 2018
3.605
3.760
3.230
3.400
306,319
-0.21(-5.82%)
Aug 24, 2018
3.935
3.980
3.430
3.610
290,200
-0.33(-8.38%)
Aug 23, 2018
4.110
4.120
3.720
3.940
205,130
-0.17(-4.14%)
Aug 22, 2018
4.290
4.450
3.730
4.110
392,733
-0.13(-3.07%)
Aug 21, 2018
3.870
4.610
3.770
4.240
618,572
+0.58(+15.85%)
Aug 20, 2018
3.000
4.010
2.900
3.660
901,951
+0.81(+28.42%)
Aug 17, 2018
2.230
2.860
2.230
2.850
206,600
+0.61(+27.23%)
Aug 16, 2018
2.000
2.340
1.984
2.240
275,880
+0.28(+14.29%)
Aug 15, 2018
2.205
2.210
1.915
1.960
147,226
-0.22(-10.09%)
Aug 14, 2018
2.390
2.480
2.160
2.180
90,270
-0.21(-8.79%)
Aug 13, 2018
2.530
2.550
2.350
2.390
58,561
-0.16(-6.27%)
Aug 10, 2018
2.590
2.600
2.530
2.550
43,800
-0.02(-0.78%)
Aug 09, 2018
2.645
2.690
2.570
2.570
27,371
-0.08(-2.84%)
Aug 08, 2018
2.625
2.710
2.570
2.645
29,917
-0.06(-2.04%)
Aug 07, 2018
2.700
2.750
2.630
2.700
27,566
+0.00(+0.00%)
Aug 06, 2018
2.650
2.790
2.570
2.700
52,569
-0.03(-1.10%)
Aug 03, 2018
2.701
2.730
2.700
2.730
27,700
+0.04(+1.49%)
Aug 02, 2018
2.640
2.700
2.560
2.690
30,811
+0.06(+2.28%)
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.