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
India Globalization Capital Inc
(NY:
IGC
)
0.4746
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2020
1.290
1.300
1.180
1.200
2,216,600
-0.10(-7.69%)
Aug 28, 2020
1.260
1.310
1.250
1.300
1,188,000
+0.00(+0.00%)
Aug 27, 2020
1.350
1.350
1.260
1.300
948,447
-0.05(-3.70%)
Aug 26, 2020
1.350
1.380
1.260
1.350
1,720,121
-0.02(-1.46%)
Aug 25, 2020
1.550
1.560
1.310
1.370
3,820,085
+0.04(+3.01%)
Aug 24, 2020
1.250
1.480
1.250
1.330
4,055,069
+0.07(+5.56%)
Aug 21, 2020
1.320
1.380
1.230
1.260
3,562,000
-0.20(-13.70%)
Aug 20, 2020
1.520
1.540
1.400
1.460
2,678,034
-0.08(-5.19%)
Aug 19, 2020
1.720
1.780
1.510
1.540
5,646,098
-0.28(-15.38%)
Aug 18, 2020
1.920
2.120
1.760
1.820
6,605,555
-0.24(-11.65%)
Aug 17, 2020
1.700
2.280
1.570
2.060
21,459,904
+0.26(+14.44%)
Aug 14, 2020
2.080
2.240
1.660
1.800
26,717,000
-0.74(-29.13%)
Aug 13, 2020
3.440
4.500
2.300
2.540
247,363,744
-0.02(-0.78%)
Aug 12, 2020
1.000
2.670
0.9700
2.560
328,064,032
+1.92(+300.00%)
Aug 11, 2020
0.6800
0.6900
0.6300
0.6400
5,597,745
-0.04(-5.88%)
Aug 10, 2020
0.7100
0.7400
0.6630
0.6800
920,800
-0.02(-3.55%)
Aug 07, 2020
0.7100
0.7100
0.6800
0.7050
427,700
+0.00(+0.18%)
Aug 06, 2020
0.6700
0.7084
0.6500
0.7037
1,517,538
+0.02(+3.50%)
Aug 05, 2020
0.6504
0.7099
0.6422
0.6799
1,275,856
+0.02(+3.38%)
Aug 04, 2020
0.6950
0.6950
0.6322
0.6577
1,278,996
-0.07(-9.85%)
Aug 03, 2020
0.6125
0.7679
0.5825
0.7296
2,899,312
+0.12(+19.61%)
Jul 31, 2020
0.5900
0.6400
0.5900
0.6100
1,122,200
-0.01(-1.64%)
Jul 30, 2020
0.6300
0.6290
0.5822
0.6202
795,966
+0.02(+2.51%)
Jul 29, 2020
0.6500
0.6600
0.5990
0.6050
1,741,881
-0.09(-13.57%)
Jul 28, 2020
0.7700
0.8300
0.6500
0.7000
9,031,210
+0.03(+4.48%)
Jul 27, 2020
0.5501
0.6970
0.5500
0.6700
11,379,766
+0.12(+21.29%)
Jul 24, 2020
0.5500
0.5699
0.5456
0.5524
160,300
-0.01(-1.36%)
Jul 23, 2020
0.5522
0.5721
0.5411
0.5600
359,573
-0.00(-0.55%)
Jul 22, 2020
0.5709
0.5813
0.5417
0.5631
440,005
-0.02(-3.13%)
Jul 21, 2020
0.6000
0.6000
0.5650
0.5813
800,225
+0.02(+2.85%)
Jul 20, 2020
0.5748
0.5750
0.5530
0.5652
455,904
+0.02(+4.09%)
Jul 17, 2020
0.5698
0.5700
0.5400
0.5430
367,500
-0.02(-3.71%)
Jul 16, 2020
0.5409
0.5639
0.5303
0.5639
460,015
+0.04(+7.27%)
Jul 15, 2020
0.5400
0.5500
0.5200
0.5257
401,036
-0.01(-2.43%)
Jul 14, 2020
0.5300
0.5520
0.5200
0.5388
395,188
-0.02(-2.92%)
Jul 13, 2020
0.5700
0.5700
0.5507
0.5550
404,342
-0.02(-3.81%)
Jul 10, 2020
0.5770
0.5900
0.5600
0.5770
352,900
+0.01(+1.82%)
Jul 09, 2020
0.5557
0.5789
0.5557
0.5667
246,360
+0.00(+0.32%)
Jul 08, 2020
0.5555
0.5700
0.5533
0.5649
279,061
+0.01(+1.77%)
Jul 07, 2020
0.5667
0.5800
0.5513
0.5551
378,573
-0.01(-2.25%)
Jul 06, 2020
0.5557
0.5900
0.5511
0.5679
706,263
+0.01(+1.18%)
Jul 02, 2020
0.5600
0.5780
0.5430
0.5613
456,400
-0.00(-0.43%)
Jul 01, 2020
0.5650
0.5700
0.5520
0.5637
605,333
-0.04(-5.89%)
Jun 30, 2020
0.6450
0.6500
0.5712
0.5990
2,909,550
-0.13(-17.95%)
Jun 29, 2020
0.5200
0.7500
0.5200
0.7300
7,336,583
+0.22(+43.14%)
Jun 26, 2020
0.5400
0.5500
0.5100
0.5100
305,000
-0.04(-7.24%)
Jun 25, 2020
0.5690
0.5690
0.5300
0.5498
382,700
-0.01(-0.99%)
Jun 24, 2020
0.5774
0.5774
0.5500
0.5553
347,576
-0.03(-4.72%)
Jun 23, 2020
0.5800
0.6248
0.5728
0.5828
717,885
-0.01(-0.99%)
Jun 22, 2020
0.6149
0.6149
0.5700
0.5886
519,920
-0.03(-4.28%)
Jun 19, 2020
0.6102
0.6230
0.5971
0.6149
591,700
-0.02(-2.38%)
Jun 18, 2020
0.5856
0.6800
0.5800
0.6299
1,693,850
+0.04(+7.56%)
Jun 17, 2020
0.6150
0.6150
0.5793
0.5856
311,138
-0.02(-4.00%)
Jun 16, 2020
0.5851
0.6200
0.5750
0.6100
412,110
+0.02(+3.90%)
Jun 15, 2020
0.5730
0.5985
0.5510
0.5871
465,249
+0.00(+0.58%)
Jun 12, 2020
0.6000
0.6141
0.5700
0.5837
317,000
+0.02(+4.05%)
Jun 11, 2020
0.6164
0.6200
0.5600
0.5610
746,001
-0.08(-12.78%)
Jun 10, 2020
0.6814
0.7100
0.6110
0.6432
939,903
-0.02(-2.55%)
Jun 09, 2020
0.6314
0.7200
0.6010
0.6600
1,885,400
+0.04(+6.45%)
Jun 08, 2020
0.6400
0.6400
0.5900
0.6200
880,363
+0.02(+3.06%)
Jun 05, 2020
0.5800
0.6100
0.5700
0.6016
706,000
+0.03(+5.54%)
Jun 04, 2020
0.5770
0.5799
0.5520
0.5700
560,102
+0.01(+1.73%)
Jun 03, 2020
0.5700
0.5770
0.5600
0.5603
341,712
+0.00(+0.05%)
Jun 02, 2020
0.5819
0.6000
0.5508
0.5600
729,877
-0.03(-4.76%)
Jun 01, 2020
0.5890
0.6000
0.5725
0.5880
318,183
+0.00(+0.58%)
May 29, 2020
0.6000
0.6000
0.5710
0.5846
423,800
-0.02(-2.57%)
May 28, 2020
0.6000
0.6500
0.5800
0.6000
936,299
-0.01(-1.64%)
May 27, 2020
0.6000
0.6100
0.5700
0.6100
836,281
+0.02(+3.39%)
May 26, 2020
0.6165
0.6200
0.5800
0.5900
1,028,506
-0.03(-4.10%)
May 22, 2020
0.6100
0.6599
0.5600
0.6152
3,335,500
+0.01(+0.85%)
May 21, 2020
0.5500
0.6500
0.5300
0.6100
4,194,899
+0.07(+12.38%)
May 20, 2020
0.5250
0.5450
0.5200
0.5428
462,264
-0.02(-3.66%)
May 19, 2020
0.6400
0.6600
0.5300
0.5634
1,414,327
-0.03(-4.51%)
May 18, 2020
0.5200
0.5900
0.5100
0.5900
2,767,416
+0.09(+18.00%)
May 15, 2020
0.4935
0.5198
0.4700
0.5000
620,900
+0.01(+2.04%)
May 14, 2020
0.4800
0.4950
0.4500
0.4900
367,433
+0.01(+2.10%)
May 13, 2020
0.4900
0.5000
0.4700
0.4799
272,311
-0.01(-2.85%)
May 12, 2020
0.5029
0.5200
0.4900
0.4940
421,379
-0.01(-1.96%)
May 11, 2020
0.5100
0.5200
0.5010
0.5039
261,644
-0.01(-1.58%)
May 08, 2020
0.5056
0.5300
0.5025
0.5120
345,900
-0.00(-0.58%)
May 07, 2020
0.5200
0.5200
0.5000
0.5150
258,157
-0.01(-0.96%)
May 06, 2020
0.5100
0.5200
0.4900
0.5200
225,705
+0.00(+0.00%)
May 05, 2020
0.5300
0.5400
0.5000
0.5200
392,070
-0.02(-3.88%)
May 04, 2020
0.5160
0.5610
0.5020
0.5410
643,241
+0.02(+4.04%)
May 01, 2020
0.5200
0.5300
0.5010
0.5200
411,900
-0.02(-3.70%)
Apr 30, 2020
0.5272
0.5999
0.5100
0.5400
1,147,065
-0.03(-4.90%)
Apr 29, 2020
0.4910
0.7500
0.4910
0.5678
9,202,078
+0.08(+16.83%)
Apr 28, 2020
0.5100
0.5240
0.4800
0.4860
632,723
-0.02(-4.71%)
Apr 27, 2020
0.5000
0.6100
0.4900
0.5100
2,271,426
+0.01(+2.00%)
Apr 24, 2020
0.4900
0.5170
0.4602
0.5000
1,247,200
+0.03(+6.13%)
Apr 23, 2020
0.4908
0.4918
0.4700
0.4711
197,555
-0.02(-3.78%)
Apr 22, 2020
0.4970
0.4970
0.4800
0.4896
182,645
+0.01(+2.00%)
Apr 21, 2020
0.4601
0.4970
0.4600
0.4800
223,347
+0.00(+1.01%)
Apr 20, 2020
0.4860
0.5288
0.4701
0.4752
642,730
-0.02(-4.19%)
Apr 17, 2020
0.5300
0.5300
0.4800
0.4960
273,000
+0.01(+2.27%)
Apr 16, 2020
0.5000
0.5200
0.4802
0.4850
194,065
-0.01(-1.02%)
Apr 15, 2020
0.5000
0.5200
0.4900
0.4900
216,985
-0.03(-5.75%)
Apr 14, 2020
0.5330
0.5500
0.5010
0.5199
372,631
-0.00(-0.02%)
Apr 13, 2020
0.4515
0.5902
0.4406
0.5200
1,222,874
+0.07(+15.56%)
Apr 09, 2020
0.4670
0.5074
0.4300
0.4500
1,355,600
-0.01(-1.70%)
Apr 08, 2020
0.4569
0.4788
0.4200
0.4578
476,759
+0.01(+1.73%)
Apr 07, 2020
0.4700
0.4800
0.4300
0.4500
452,979
+0.01(+1.12%)
Apr 06, 2020
0.4600
0.4700
0.4302
0.4450
355,547
+0.01(+1.14%)
Apr 03, 2020
0.4470
0.4500
0.4116
0.4400
321,400
-0.01(-2.22%)
Apr 02, 2020
0.4700
0.4726
0.4300
0.4500
387,859
+0.00(+0.96%)
Apr 01, 2020
0.5299
0.5440
0.4300
0.4457
555,570
-0.04(-9.04%)
Mar 31, 2020
0.5200
0.5775
0.4800
0.4900
569,224
-0.07(-11.90%)
Mar 30, 2020
0.6300
0.6389
0.5410
0.5562
635,027
-0.04(-7.05%)
Mar 27, 2020
0.6193
0.7400
0.5000
0.5984
3,743,900
-0.02(-3.48%)
Mar 26, 2020
0.3900
0.6500
0.3800
0.6200
4,653,348
+0.24(+64.89%)
Mar 25, 2020
0.3780
0.4300
0.3459
0.3760
545,189
+0.02(+4.44%)
Mar 24, 2020
0.3800
0.3788
0.3401
0.3600
244,490
+0.02(+6.04%)
Mar 23, 2020
0.3517
0.3517
0.3200
0.3395
214,639
-0.01(-3.00%)
Mar 20, 2020
0.3500
0.3680
0.3381
0.3500
512,200
+0.03(+8.70%)
Mar 19, 2020
0.3000
0.3500
0.2991
0.3220
384,480
+0.02(+6.73%)
Mar 18, 2020
0.3600
0.3600
0.2630
0.3017
489,784
-0.06(-15.84%)
Mar 17, 2020
0.4000
0.4000
0.3470
0.3585
304,721
-0.04(-10.40%)
Mar 16, 2020
0.4032
0.4032
0.3410
0.4001
271,524
+0.02(+5.57%)
Mar 13, 2020
0.3780
0.4000
0.3513
0.3790
240,000
+0.02(+5.22%)
Mar 12, 2020
0.3844
0.4000
0.3527
0.3602
381,879
-0.05(-12.74%)
Mar 11, 2020
0.4300
0.4399
0.4000
0.4128
200,793
-0.02(-4.00%)
Mar 10, 2020
0.4300
0.4613
0.4000
0.4300
143,746
+0.02(+4.88%)
Mar 09, 2020
0.4400
0.4400
0.4100
0.4100
274,757
-0.05(-10.13%)
Mar 06, 2020
0.4900
0.4935
0.4500
0.4562
138,600
-0.03(-6.90%)
Mar 05, 2020
0.5000
0.5100
0.4700
0.4900
144,518
-0.02(-3.92%)
Mar 04, 2020
0.5200
0.5357
0.4911
0.5100
303,587
+0.00(+0.00%)
Mar 03, 2020
0.5200
0.5400
0.4900
0.5100
247,835
+0.01(+1.17%)
Mar 02, 2020
0.4672
0.5278
0.4435
0.5041
228,410
+0.06(+14.57%)
Feb 28, 2020
0.4700
0.4700
0.4111
0.4400
556,900
-0.05(-10.20%)
Feb 27, 2020
0.4900
0.5000
0.4500
0.4900
333,361
+0.00(+0.00%)
Feb 26, 2020
0.5200
0.5400
0.4800
0.4900
335,962
-0.05(-9.26%)
Feb 25, 2020
0.5500
0.5700
0.5100
0.5400
291,387
-0.02(-3.57%)
Feb 24, 2020
0.5700
0.5800
0.5500
0.5600
215,398
-0.02(-2.63%)
Feb 21, 2020
0.5800
0.5800
0.5701
0.5751
118,800
-0.01(-2.53%)
Feb 20, 2020
0.5600
0.5900
0.5600
0.5900
220,332
+0.03(+5.36%)
Feb 19, 2020
0.5900
0.5900
0.5600
0.5600
275,066
-0.03(-5.08%)
Feb 18, 2020
0.5800
0.6000
0.5700
0.5900
171,689
+0.01(+1.94%)
Feb 14, 2020
0.5700
0.6140
0.5550
0.5788
486,000
+0.01(+1.54%)
Feb 13, 2020
0.5700
0.5900
0.5500
0.5700
305,250
+0.00(+0.00%)
Feb 12, 2020
0.6000
0.6000
0.5620
0.5700
266,020
-0.02(-3.39%)
Feb 11, 2020
0.6000
0.6100
0.5800
0.5900
418,247
-0.03(-4.84%)
Feb 10, 2020
0.6200
0.6300
0.6000
0.6200
191,852
+0.01(+2.04%)
Feb 07, 2020
0.6110
0.6250
0.6057
0.6076
176,500
-0.02(-2.41%)
Feb 06, 2020
0.6457
0.6457
0.6170
0.6226
107,165
-0.01(-1.46%)
Feb 05, 2020
0.6200
0.6400
0.6100
0.6318
157,924
+0.00(+0.29%)
Feb 04, 2020
0.6300
0.6500
0.6200
0.6300
148,691
+0.00(+0.00%)
Feb 03, 2020
0.6200
0.6500
0.6200
0.6300
128,216
+0.00(+0.00%)
Jan 31, 2020
0.6394
0.6511
0.6200
0.6300
228,900
-0.02(-2.51%)
Jan 30, 2020
0.6600
0.6700
0.6300
0.6462
148,021
-0.00(-0.58%)
Jan 29, 2020
0.6500
0.6800
0.6500
0.6500
117,110
-0.01(-1.52%)
Jan 28, 2020
0.6500
0.6900
0.6300
0.6600
173,933
+0.03(+4.28%)
Jan 27, 2020
0.6400
0.6600
0.6200
0.6329
227,102
-0.03(-4.11%)
Jan 24, 2020
0.6750
0.6750
0.6500
0.6600
359,200
-0.02(-2.34%)
Jan 23, 2020
0.6810
0.6871
0.6700
0.6758
166,585
-0.02(-3.46%)
Jan 22, 2020
0.6800
0.7200
0.6600
0.7000
314,355
+0.01(+1.95%)
Jan 21, 2020
0.6901
0.7000
0.6675
0.6866
513,354
-0.01(-1.91%)
Jan 17, 2020
0.7340
0.7500
0.6834
0.7000
531,500
-0.05(-6.67%)
Jan 16, 2020
0.8100
0.9000
0.6834
0.7500
1,934,752
-0.03(-3.85%)
Jan 15, 2020
0.6800
0.8000
0.6400
0.7800
2,339,982
+0.13(+20.00%)
Jan 14, 2020
0.6402
0.6888
0.6306
0.6500
466,902
-0.00(-0.54%)
Jan 13, 2020
0.6360
0.6691
0.6173
0.6535
515,387
-0.00(-0.03%)
Jan 10, 2020
0.6900
0.6900
0.6177
0.6537
466,000
-0.04(-5.93%)
Jan 09, 2020
0.6739
0.7149
0.6400
0.6949
529,448
+0.05(+8.58%)
Jan 08, 2020
0.6077
0.6697
0.6000
0.6400
764,340
+0.02(+3.34%)
Jan 07, 2020
0.6127
0.6300
0.6100
0.6193
110,611
-0.00(-0.74%)
Jan 06, 2020
0.6350
0.6390
0.6112
0.6239
236,976
-0.01(-0.97%)
Jan 03, 2020
0.6300
0.6399
0.6151
0.6300
299,200
-0.00(-0.44%)
Jan 02, 2020
0.6489
0.6590
0.6150
0.6328
451,368
+0.00(+0.44%)
Dec 31, 2019
0.6000
0.6600
0.5900
0.6300
1,029,400
+0.02(+3.28%)
Dec 30, 2019
0.6005
0.6176
0.6000
0.6100
342,233
-0.01(-0.81%)
Dec 27, 2019
0.6100
0.6200
0.6000
0.6150
252,000
-0.01(-0.81%)
Dec 26, 2019
0.6300
0.6300
0.6100
0.6200
252,521
-0.01(-0.83%)
Dec 24, 2019
0.6160
0.6300
0.6000
0.6252
239,800
+0.00(+0.61%)
Dec 23, 2019
0.6350
0.6350
0.6100
0.6214
425,794
-0.03(-4.40%)
Dec 20, 2019
0.6600
0.6600
0.6250
0.6500
313,200
+0.02(+3.17%)
Dec 19, 2019
0.6000
0.6700
0.6000
0.6300
754,168
+0.02(+3.28%)
Dec 18, 2019
0.6300
0.6300
0.6000
0.6100
256,384
-0.00(-0.41%)
Dec 17, 2019
0.6336
0.6420
0.6116
0.6125
302,742
-0.01(-1.21%)
Dec 16, 2019
0.6500
0.6505
0.6100
0.6200
567,669
-0.03(-5.04%)
Dec 13, 2019
0.6755
0.6889
0.6500
0.6529
316,800
-0.03(-4.87%)
Dec 12, 2019
0.6760
0.6998
0.6651
0.6863
284,940
-0.00(-0.54%)
Dec 11, 2019
0.7100
0.7100
0.6700
0.6900
308,420
-0.02(-2.82%)
Dec 10, 2019
0.7400
0.7400
0.7100
0.7100
176,135
-0.03(-3.40%)
Dec 09, 2019
0.7000
0.7600
0.6900
0.7350
646,517
+0.03(+3.52%)
Dec 06, 2019
0.7150
0.7396
0.7100
0.7100
188,300
-0.01(-1.78%)
Dec 05, 2019
0.7150
0.7549
0.7125
0.7229
107,669
-0.01(-1.18%)
Dec 04, 2019
0.7414
0.7500
0.7000
0.7315
176,809
-0.01(-1.15%)
Dec 03, 2019
0.7800
0.7800
0.7300
0.7400
222,257
-0.02(-2.76%)
Dec 02, 2019
0.7608
0.8020
0.7550
0.7610
360,237
-0.01(-1.17%)
Nov 29, 2019
0.7605
0.7900
0.7605
0.7700
100,900
-0.00(-0.03%)
Nov 27, 2019
0.7500
0.7980
0.7500
0.7702
157,000
-0.02(-1.94%)
Nov 26, 2019
0.7800
0.7999
0.7600
0.7854
268,933
-0.00(-0.37%)
Nov 25, 2019
0.7800
0.8200
0.7800
0.7883
258,397
+0.01(+1.06%)
Nov 22, 2019
0.8000
0.8400
0.7800
0.7800
338,700
-0.07(-8.24%)
Nov 21, 2019
0.8400
0.9800
0.8000
0.8500
1,774,322
+0.06(+7.59%)
Nov 20, 2019
0.7700
0.8300
0.7700
0.7900
373,256
+0.01(+1.36%)
Nov 19, 2019
0.7770
0.7898
0.7600
0.7794
219,395
-0.01(-1.34%)
Nov 18, 2019
0.8100
0.8100
0.7800
0.7900
197,282
+0.02(+2.07%)
Nov 15, 2019
0.7950
0.8150
0.7600
0.7740
305,300
-0.02(-2.03%)
Nov 14, 2019
0.8400
0.8400
0.7900
0.7900
306,273
-0.04(-4.82%)
Nov 13, 2019
0.8500
0.8500
0.8100
0.8300
317,587
-0.03(-3.40%)
Nov 12, 2019
0.8900
0.8998
0.8500
0.8592
232,022
-0.02(-2.36%)
Nov 11, 2019
0.8800
0.9000
0.8700
0.8800
152,189
-0.01(-1.12%)
Nov 08, 2019
0.9000
0.9250
0.8701
0.8900
274,500
-0.01(-1.11%)
Nov 07, 2019
0.9200
0.9500
0.9000
0.9000
368,843
-0.04(-4.26%)
Nov 06, 2019
0.9399
1.030
0.9172
0.9400
1,026,505
+0.02(+2.17%)
Nov 05, 2019
0.9300
0.9500
0.9100
0.9200
202,024
-0.02(-2.13%)
Nov 04, 2019
0.9600
0.9700
0.9300
0.9400
195,083
+0.00(+0.01%)
Nov 01, 2019
0.9313
0.9600
0.9285
0.9399
156,300
+0.02(+2.15%)
Oct 31, 2019
0.9700
0.9700
0.9200
0.9201
141,694
-0.03(-2.79%)
Oct 30, 2019
0.9300
0.9700
0.9300
0.9465
163,507
+0.02(+2.32%)
Oct 29, 2019
0.9400
0.9800
0.9250
0.9250
194,883
-0.03(-3.65%)
Oct 28, 2019
0.9700
0.9900
0.9200
0.9600
245,794
-0.01(-1.03%)
Oct 25, 2019
0.9800
0.9800
0.9321
0.9700
256,700
-0.01(-0.51%)
Oct 24, 2019
0.9550
0.9800
0.9129
0.9750
220,334
+0.02(+1.56%)
Oct 23, 2019
0.9680
0.9867
0.9400
0.9600
175,614
-0.03(-2.86%)
Oct 22, 2019
1.000
1.020
0.9600
0.9883
365,842
-0.01(-1.17%)
Oct 21, 2019
1.020
1.020
0.9700
1.000
252,298
-0.02(-1.96%)
Oct 18, 2019
1.020
1.030
0.9700
1.020
403,100
+0.02(+2.00%)
Oct 17, 2019
0.9300
1.090
0.9200
1.000
1,425,704
+0.09(+9.89%)
Oct 16, 2019
0.9500
0.9600
0.9000
0.9100
242,871
-0.01(-0.75%)
Oct 15, 2019
0.8765
0.9292
0.8614
0.9169
430,065
+0.06(+6.99%)
Oct 14, 2019
0.8900
0.9000
0.8500
0.8570
236,823
-0.03(-3.23%)
Oct 11, 2019
0.8800
0.9000
0.8700
0.8856
191,300
+0.02(+1.79%)
Oct 10, 2019
0.8501
0.9000
0.8501
0.8700
248,151
-0.00(-0.23%)
Oct 09, 2019
0.9200
0.9499
0.8700
0.8720
328,950
-0.05(-5.22%)
Oct 08, 2019
0.9200
0.9600
0.9200
0.9200
183,311
-0.02(-1.60%)
Oct 07, 2019
0.9461
0.9600
0.9200
0.9350
186,310
-0.02(-2.51%)
Oct 04, 2019
1.000
1.020
0.9400
0.9591
284,900
-0.01(-1.10%)
Oct 03, 2019
0.9600
1.000
0.9100
0.9698
937,194
+0.05(+5.41%)
Oct 02, 2019
0.9500
0.9599
0.9000
0.9200
266,967
-0.04(-3.95%)
Oct 01, 2019
0.9910
1.050
0.9100
0.9578
348,263
-0.01(-1.43%)
Sep 30, 2019
1.050
1.057
0.9600
0.9717
571,201
-0.07(-6.57%)
Sep 27, 2019
1.040
1.080
1.030
1.040
182,900
+0.01(+0.97%)
Sep 26, 2019
1.070
1.070
1.030
1.030
200,581
-0.03(-2.83%)
Sep 25, 2019
1.050
1.072
1.040
1.060
227,888
+0.02(+1.92%)
Sep 24, 2019
1.110
1.120
1.040
1.040
429,163
-0.08(-7.14%)
Sep 23, 2019
1.130
1.130
1.080
1.120
330,574
-0.02(-1.75%)
Sep 20, 2019
1.160
1.170
1.100
1.140
617,000
-0.03(-2.56%)
Sep 19, 2019
1.250
1.310
1.140
1.170
3,812,253
+0.09(+8.33%)
Sep 18, 2019
1.090
1.110
1.065
1.080
332,539
+0.01(+0.93%)
Sep 17, 2019
1.100
1.120
1.070
1.070
182,868
-0.05(-4.46%)
Sep 16, 2019
1.130
1.130
1.100
1.120
192,371
-0.01(-0.88%)
Sep 13, 2019
1.080
1.170
1.060
1.130
651,900
+0.06(+5.61%)
Sep 12, 2019
1.110
1.150
1.070
1.070
301,785
-0.04(-3.60%)
Sep 11, 2019
1.120
1.130
1.100
1.110
212,790
+0.00(+0.00%)
Sep 10, 2019
1.100
1.140
1.090
1.110
237,888
+0.00(+0.00%)
Sep 09, 2019
1.190
1.200
1.100
1.110
445,221
-0.08(-7.04%)
Sep 06, 2019
1.120
1.220
1.100
1.194
1,148,000
+0.07(+6.61%)
Sep 05, 2019
1.060
1.140
1.050
1.120
615,966
+0.07(+6.67%)
Sep 04, 2019
1.080
1.090
1.040
1.050
325,360
-0.05(-4.55%)
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.