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
Inpixon
(NQ:
INPX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 12, 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, 2018
18900
18900
17955
18562
6
+445.50(+2.46%)
Jul 30, 2018
18792
18900
17550
18117
5
-378.00(-2.04%)
Jul 27, 2018
20250
20925
16200
18495
17
-1606.50(-7.99%)
Jul 26, 2018
20925
21020
19575
20102
13
-823.50(-3.94%)
Jul 25, 2018
22100
22262
20250
20925
10
-985.50(-4.50%)
Jul 24, 2018
21600
23069
21600
21910
5
-904.50(-3.96%)
Jul 23, 2018
22815
23288
21600
22815
13
+675.00(+3.05%)
Jul 20, 2018
22167
22262
21330
22140
8
+418.50(+1.93%)
Jul 19, 2018
25312
25312
21195
21722
24
-2578.50(-10.61%)
Jul 18, 2018
22950
25407
22005
24300
41
+2133.00(+9.62%)
Jul 17, 2018
22545
23355
21600
22167
17
+162.00(+0.74%)
Jul 16, 2018
21600
23085
20665
22005
15
+1350.00(+6.54%)
Jul 13, 2018
20250
22275
19980
20655
17
+423.80(+2.09%)
Jul 12, 2018
20830
20830
19845
20231
6
-275.30(-1.34%)
Jul 11, 2018
21600
21600
19440
20506
9
-81.00(-0.39%)
Jul 10, 2018
21262
21262
20385
20588
6
-337.50(-1.61%)
Jul 09, 2018
21600
21600
19845
20925
7
-174.00(-0.82%)
Jul 06, 2018
22005
22140
17820
21099
19
-332.90(-1.55%)
Jul 05, 2018
23490
20250
21432
28
-770.30(-3.47%)
Jul 03, 2018
22202
22202
22202
0
+317.40(+1.45%)
Jul 02, 2018
21735
24300
20966
21885
24
+55.30(+0.25%)
Jun 29, 2018
22086
24300
19575
21830
40
-40.50(-0.19%)
Jun 28, 2018
23706
23706
20925
21870
18
-1755.00(-7.43%)
Jun 27, 2018
24300
24300
22275
23625
16
+567.00(+2.46%)
Jun 26, 2018
23841
24975
21573
23058
18
-1215.00(-5.01%)
Jun 25, 2018
26190
26325
16200
24273
54
-1930.50(-7.37%)
Jun 22, 2018
42080
42080
25268
26204
129
-12946.50(-33.07%)
Jun 21, 2018
45212
45212
39150
39150
24
-4725.00(-10.77%)
Jun 20, 2018
47250
48586
43862
43875
6
-3672.00(-7.72%)
Jun 19, 2018
45900
49950
43200
47547
9
+980.10(+2.10%)
Jun 18, 2018
47264
48600
42201
46567
6
-683.10(-1.45%)
Jun 15, 2018
50490
46575
47250
8
-3240.00(-6.42%)
Jun 14, 2018
51165
52515
48735
50490
8
-1080.00(-2.09%)
Jun 13, 2018
52650
54000
48992
51570
12
-4049.60(-7.28%)
Jun 12, 2018
47925
56686
47385
55620
34
+8234.60(+17.38%)
Jun 11, 2018
48154
49896
47250
47385
4
+675.00(+1.45%)
Jun 08, 2018
48600
48600
46170
46710
3
-675.00(-1.42%)
Jun 07, 2018
47871
48600
46999
47385
3
-675.00(-1.40%)
Jun 06, 2018
49950
49950
47412
48060
4
+148.50(+0.31%)
Jun 05, 2018
48600
51146
46575
47912
10
+1323.00(+2.84%)
Jun 04, 2018
48600
48600
46197
46588
2
-1296.00(-2.71%)
Jun 01, 2018
47925
48195
46170
47884
3
+837.00(+1.78%)
May 31, 2018
48600
48600
46670
47048
3
-67.50(-0.14%)
May 30, 2018
47250
48036
46170
47115
4
-135.00(-0.29%)
May 29, 2018
47722
48600
47250
47250
4
-13.50(-0.03%)
May 25, 2018
47264
47264
47264
0
-661.50(-1.38%)
May 24, 2018
48694
50238
47250
47925
3
-283.50(-0.59%)
May 23, 2018
52650
52650
46210
48208
11
-3091.50(-6.03%)
May 22, 2018
56700
56700
48614
51300
23
-1228.50(-2.34%)
May 21, 2018
48600
60750
48195
52528
50
+6439.50(+13.97%)
May 18, 2018
46035
48600
46035
46089
4
-1836.00(-3.83%)
May 17, 2018
48600
48600
44850
47925
5
+0.00(+0.00%)
May 16, 2018
46575
49950
39150
47925
14
-7290.00(-13.20%)
May 15, 2018
56241
56700
50625
55215
14
+0.00(+0.00%)
May 14, 2018
56700
57780
52650
55215
22
+3078.00(+5.90%)
May 11, 2018
51975
55012
50187
52137
13
+2173.50(+4.35%)
May 10, 2018
48600
53190
48600
49964
9
+1620.00(+3.35%)
May 09, 2018
45900
54040
45900
48344
19
+2160.00(+4.68%)
May 08, 2018
47277
48843
45900
46184
7
-1093.50(-2.31%)
May 07, 2018
49734
51300
47250
47277
6
-378.00(-0.79%)
May 04, 2018
50625
52380
47588
47655
17
-2970.00(-5.87%)
May 03, 2018
51300
56902
49815
50625
38
+3213.00(+6.78%)
May 02, 2018
47925
51124
46588
47412
5
-1728.00(-3.52%)
May 01, 2018
48586
51300
45914
49140
8
+553.50(+1.14%)
Apr 30, 2018
53865
53986
44685
48586
12
-1782.00(-3.54%)
Apr 27, 2018
47912
55350
44590
50368
27
+6223.50(+14.10%)
Apr 26, 2018
49950
49950
41850
44145
10
-5265.00(-10.66%)
Apr 25, 2018
54000
54000
48600
49410
14
-4050.00(-7.58%)
Apr 24, 2018
52650
53960
51840
53460
6
+1755.00(+3.39%)
Apr 23, 2018
55350
56025
44968
51705
18
-1620.00(-3.04%)
Apr 20, 2018
56470
58050
48600
53325
80
-29025.00(-35.25%)
Apr 19, 2018
129600
129600
63112
82350
44
-43200.00(-34.41%)
Apr 18, 2018
130680
130856
124200
125550
3
-2025.00(-1.59%)
Apr 17, 2018
124200
144747
122850
127575
21
+4725.00(+3.85%)
Apr 16, 2018
130990
133502
118827
122850
2
-2282.00(-1.82%)
Apr 13, 2018
133650
133650
124200
125132
3
-1903.00(-1.50%)
Apr 12, 2018
126900
140400
122176
127035
11
+135.00(+0.11%)
Apr 11, 2018
122850
134307
117450
126900
12
+4050.00(+3.30%)
Apr 10, 2018
126900
132435
118814
122850
3
-2700.00(-2.15%)
Apr 09, 2018
116505
144450
116505
125550
12
+9058.00(+7.78%)
Apr 06, 2018
117450
126900
110700
116492
8
-7708.00(-6.21%)
Apr 05, 2018
148500
152550
116100
124200
14
-17550.00(-12.38%)
Apr 04, 2018
101250
163350
87750
141750
43
+39312.00(+38.38%)
Apr 03, 2018
114750
120150
98550
102438
8
-19062.00(-15.69%)
Apr 02, 2018
145800
147218
95850
121500
16
-23625.00(-16.28%)
Mar 29, 2018
145125
145125
145125
0
-675.00(-0.46%)
Mar 28, 2018
164700
164700
143100
145800
11
-21600.00(-12.90%)
Mar 27, 2018
144450
172800
140400
167400
23
+21600.00(+14.81%)
Mar 26, 2018
155250
155250
139050
145800
6
-8100.00(-5.26%)
Mar 23, 2018
168750
174150
139050
153900
12
-5481.00(-3.44%)
Mar 22, 2018
171450
172800
152550
159381
10
-12069.00(-7.04%)
Mar 21, 2018
171450
176850
164700
171450
8
+4050.00(+2.42%)
Mar 20, 2018
166050
180914
160650
167400
17
+5400.00(+3.33%)
Mar 19, 2018
167400
167400
156614
162000
7
-2700.00(-1.64%)
Mar 16, 2018
174150
175432
157950
164700
8
-9450.00(-5.43%)
Mar 15, 2018
182250
184964
167400
174150
11
-8100.00(-4.44%)
Mar 14, 2018
198450
199800
179550
182250
10
-17550.00(-8.78%)
Mar 13, 2018
210600
213300
191700
199800
7
-5400.00(-2.63%)
Mar 12, 2018
195750
216000
189000
205200
16
+10800.00(+5.56%)
Mar 09, 2018
198450
202500
184950
194400
6
-5400.00(-2.70%)
Mar 08, 2018
218700
218700
188325
199800
13
-13500.00(-6.33%)
Mar 07, 2018
222750
213300
20
+8100.00(+3.95%)
Mar 06, 2018
178200
216000
178200
205200
50
+32400.00(+18.75%)
Mar 05, 2018
183600
183600
162000
172800
7
+4050.00(+2.40%)
Mar 02, 2018
176850
182318
159300
168750
13
-10800.00(-6.02%)
Mar 01, 2018
184950
202500
172800
179550
17
+6750.00(+3.91%)
Feb 28, 2018
182250
213435
155250
172800
36
-17550.00(-9.22%)
Feb 27, 2018
220050
229500
172125
190350
14
-28350.00(-12.96%)
Feb 26, 2018
234900
239814
218700
218700
10
-5400.00(-2.41%)
Feb 23, 2018
222750
244350
218700
224100
6
+1350.00(+0.61%)
Feb 22, 2018
237668
211950
222750
6
-18900.00(-7.82%)
Feb 21, 2018
299700
301050
222750
241650
13
-54000.00(-18.26%)
Feb 20, 2018
329400
332100
283500
295650
5
-21600.00(-6.81%)
Feb 16, 2018
317250
317250
317250
0
-56700.00(-15.16%)
Feb 15, 2018
317250
391500
303750
373950
17
-55350.00(-12.89%)
Feb 14, 2018
472500
481950
419850
429300
6
-45900.00(-9.66%)
Feb 13, 2018
499500
511650
438750
475200
5
-43200.00(-8.33%)
Feb 12, 2018
572400
581850
476550
518400
16
+17550.00(+3.50%)
Feb 09, 2018
477900
719550
472500
500850
53
+89100.00(+21.64%)
Feb 08, 2018
468450
495450
405000
411750
6
-101250.00(-19.74%)
Feb 07, 2018
668250
726300
475916
513000
8
-133650.00(-20.67%)
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.