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
)
1.130
+0.010 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.6163
0.6163
0.5600
0.5700
262,853
-0.03(-4.35%)
Aug 28, 2020
0.5993
0.6000
0.5800
0.5959
95,900
+0.01(+1.93%)
Aug 27, 2020
0.6200
0.6450
0.5631
0.5846
560,647
-0.01(-0.92%)
Aug 26, 2020
0.5800
0.6300
0.5600
0.5900
410,029
+0.01(+1.72%)
Aug 25, 2020
0.6200
0.6200
0.5800
0.5800
139,150
-0.04(-6.22%)
Aug 24, 2020
0.5800
0.6200
0.5505
0.6185
298,844
+0.03(+5.03%)
Aug 21, 2020
0.6254
0.6390
0.5650
0.5889
325,300
-0.04(-6.52%)
Aug 20, 2020
0.6600
0.6800
0.6000
0.6300
483,276
-0.05(-7.35%)
Aug 19, 2020
0.6200
0.7019
0.6030
0.6800
716,465
+0.04(+6.25%)
Aug 18, 2020
0.6200
0.7100
0.6200
0.6400
1,317,776
+0.05(+8.47%)
Aug 17, 2020
0.6300
0.6300
0.5500
0.5900
285,516
-0.02(-2.88%)
Aug 14, 2020
0.5700
0.6075
0.5600
0.6075
140,500
+0.01(+2.34%)
Aug 13, 2020
0.5990
0.6451
0.5754
0.5936
183,197
+0.00(+0.49%)
Aug 12, 2020
0.6700
0.6703
0.5800
0.5907
197,891
-0.09(-13.13%)
Aug 11, 2020
0.6140
0.6829
0.6140
0.6800
322,639
+0.07(+10.98%)
Aug 10, 2020
0.5680
0.6228
0.5610
0.6127
136,275
+0.04(+6.56%)
Aug 07, 2020
0.5641
0.5750
0.5510
0.5750
73,800
+0.02(+4.55%)
Aug 06, 2020
0.5600
0.5700
0.5500
0.5500
130,906
-0.01(-1.79%)
Aug 05, 2020
0.5626
0.5900
0.5510
0.5600
202,446
-0.02(-3.45%)
Aug 04, 2020
0.5900
0.6000
0.5600
0.5800
135,720
+0.01(+2.51%)
Aug 03, 2020
0.5560
0.5700
0.5350
0.5658
100,787
+0.02(+2.87%)
Jul 31, 2020
0.5764
0.5800
0.5464
0.5500
100,300
-0.02(-4.35%)
Jul 30, 2020
0.5615
0.5945
0.5400
0.5750
114,586
+0.00(+0.40%)
Jul 29, 2020
0.5611
0.6000
0.5600
0.5727
93,543
-0.01(-1.26%)
Jul 28, 2020
0.5800
0.6000
0.5600
0.5800
104,814
+0.01(+1.72%)
Jul 27, 2020
0.5800
0.5804
0.5700
0.5702
59,302
-0.02(-3.31%)
Jul 24, 2020
0.5946
0.6119
0.5800
0.5897
34,400
-0.00(-0.82%)
Jul 23, 2020
0.5980
0.6197
0.5901
0.5946
65,360
-0.00(-0.40%)
Jul 22, 2020
0.6000
0.6260
0.5761
0.5970
202,872
-0.03(-4.50%)
Jul 21, 2020
0.6300
0.6480
0.6110
0.6251
95,007
+0.00(+0.69%)
Jul 20, 2020
0.6200
0.6400
0.6200
0.6208
35,431
+0.01(+1.11%)
Jul 17, 2020
0.6053
0.6447
0.5701
0.6140
322,200
-0.00(-0.63%)
Jul 16, 2020
0.5854
0.6197
0.5798
0.6179
227,676
+0.06(+10.34%)
Jul 15, 2020
0.5700
0.5800
0.5512
0.5600
229,230
-0.00(-0.88%)
Jul 14, 2020
0.5950
0.6000
0.5650
0.5650
95,862
-0.04(-5.83%)
Jul 13, 2020
0.6100
0.6300
0.5900
0.6000
137,897
-0.01(-1.35%)
Jul 10, 2020
0.6053
0.6290
0.6000
0.6082
101,300
-0.00(-0.26%)
Jul 09, 2020
0.6219
0.6369
0.6000
0.6098
47,879
-0.01(-0.85%)
Jul 08, 2020
0.6400
0.6581
0.6149
0.6150
124,094
-0.03(-3.91%)
Jul 07, 2020
0.6500
0.6825
0.6400
0.6400
79,238
-0.01(-1.05%)
Jul 06, 2020
0.6600
0.6950
0.6400
0.6468
108,592
-0.02(-2.56%)
Jul 02, 2020
0.6612
0.6942
0.6400
0.6638
57,800
+0.01(+2.12%)
Jul 01, 2020
0.7100
0.7100
0.6500
0.6500
266,044
-0.06(-8.84%)
Jun 30, 2020
0.6620
0.7298
0.6620
0.7130
61,424
+0.05(+7.70%)
Jun 29, 2020
0.7000
0.7100
0.6506
0.6620
74,422
-0.02(-2.58%)
Jun 26, 2020
0.7400
0.7400
0.6564
0.6795
240,800
-0.04(-5.61%)
Jun 25, 2020
0.6800
0.7199
0.6800
0.7199
87,921
+0.08(+12.48%)
Jun 24, 2020
0.7300
0.7600
0.6200
0.6400
198,021
-0.09(-12.35%)
Jun 23, 2020
0.7460
0.7800
0.7302
0.7302
117,568
-0.01(-1.99%)
Jun 22, 2020
0.7980
0.8000
0.7300
0.7450
76,626
-0.02(-1.97%)
Jun 19, 2020
0.7600
0.8000
0.7500
0.7600
87,900
+0.01(+1.31%)
Jun 18, 2020
0.8081
0.8157
0.7400
0.7502
85,446
-0.03(-4.45%)
Jun 17, 2020
0.7998
0.8200
0.7700
0.7851
131,513
-0.03(-3.12%)
Jun 16, 2020
0.8078
0.8300
0.7775
0.8104
86,942
+0.01(+0.68%)
Jun 15, 2020
0.7900
0.8300
0.7500
0.8049
86,879
-0.02(-2.45%)
Jun 12, 2020
0.7600
0.9000
0.7600
0.8251
133,200
+0.06(+7.28%)
Jun 11, 2020
0.7545
0.7700
0.6856
0.7691
322,886
-0.09(-10.57%)
Jun 10, 2020
0.8800
0.8806
0.8001
0.8600
163,979
-0.02(-2.27%)
Jun 09, 2020
1.000
1.000
0.8800
0.8800
247,872
-0.03(-3.30%)
Jun 08, 2020
0.8800
0.9400
0.8200
0.9100
664,905
+0.13(+16.04%)
Jun 05, 2020
0.7000
0.7900
0.7000
0.7842
384,700
+0.09(+13.69%)
Jun 04, 2020
0.6900
0.6900
0.6500
0.6898
73,914
+0.02(+2.96%)
Jun 03, 2020
0.6800
0.7000
0.6500
0.6700
190,323
-0.01(-1.47%)
Jun 02, 2020
0.6800
0.6800
0.6500
0.6800
94,117
+0.01(+1.49%)
Jun 01, 2020
0.6800
0.6800
0.6500
0.6700
47,281
+0.02(+2.29%)
May 29, 2020
0.6500
0.6550
0.6251
0.6550
126,200
-0.00(-0.50%)
May 28, 2020
0.6697
0.6800
0.6500
0.6583
104,342
-0.01(-1.75%)
May 27, 2020
0.6400
0.6800
0.6400
0.6700
119,458
+0.01(+2.13%)
May 26, 2020
0.6200
0.6890
0.6200
0.6560
166,374
+0.03(+4.31%)
May 22, 2020
0.6100
0.6300
0.5701
0.6289
191,400
+0.02(+2.56%)
May 21, 2020
0.6500
0.6500
0.6101
0.6132
99,433
-0.04(-5.66%)
May 20, 2020
0.6000
0.6500
0.6000
0.6500
125,101
+0.00(+0.00%)
May 19, 2020
0.6500
0.6600
0.6000
0.6500
117,496
-0.02(-3.00%)
May 18, 2020
0.7000
0.7000
0.6191
0.6701
290,382
+0.07(+11.18%)
May 15, 2020
0.6396
0.6500
0.5800
0.6027
533,200
-0.10(-13.90%)
May 14, 2020
0.5500
0.8700
0.5500
0.7000
3,433,397
+0.12(+20.90%)
May 13, 2020
0.6500
0.6500
0.5300
0.5790
150,039
-0.03(-5.28%)
May 12, 2020
0.6041
0.6400
0.5761
0.6113
45,210
-0.01(-1.40%)
May 11, 2020
0.6300
0.6600
0.6200
0.6200
188,660
+0.01(+2.29%)
May 08, 2020
0.5500
0.6249
0.5500
0.6061
423,200
+0.06(+10.20%)
May 07, 2020
0.5400
0.5500
0.5200
0.5500
55,033
+0.01(+2.27%)
May 06, 2020
0.5500
0.5772
0.5200
0.5378
123,515
-0.01(-2.18%)
May 05, 2020
0.5566
0.5900
0.5350
0.5498
131,952
+0.02(+3.74%)
May 04, 2020
0.5200
0.5451
0.5100
0.5300
114,179
+0.00(+0.32%)
May 01, 2020
0.5900
0.5949
0.5197
0.5283
267,600
-0.05(-8.91%)
Apr 30, 2020
0.5700
0.6300
0.5600
0.5800
483,980
+0.04(+7.41%)
Apr 29, 2020
0.5500
0.5700
0.5200
0.5400
267,241
+0.02(+3.03%)
Apr 28, 2020
0.5555
0.5790
0.5200
0.5241
175,957
-0.03(-4.71%)
Apr 27, 2020
0.5851
0.5945
0.5450
0.5500
217,509
-0.02(-2.91%)
Apr 24, 2020
0.5478
0.5856
0.5201
0.5665
156,000
+0.03(+4.91%)
Apr 23, 2020
0.4900
0.5400
0.4900
0.5400
283,487
+0.01(+2.31%)
Apr 22, 2020
0.5478
0.5500
0.4700
0.5278
266,274
+0.06(+12.27%)
Apr 21, 2020
0.5141
0.5600
0.4611
0.4701
927,697
-0.02(-4.06%)
Apr 20, 2020
0.5400
0.5500
0.4800
0.4900
344,722
-0.07(-11.71%)
Apr 17, 2020
0.5400
0.5797
0.5400
0.5550
84,600
+0.03(+4.93%)
Apr 16, 2020
0.5500
0.5599
0.5000
0.5289
96,897
-0.04(-7.18%)
Apr 15, 2020
0.5998
0.5998
0.5112
0.5698
220,112
-0.01(-0.94%)
Apr 14, 2020
0.6000
0.6026
0.5300
0.5752
117,370
-0.02(-3.33%)
Apr 13, 2020
0.6000
0.6000
0.5402
0.5950
53,599
+0.03(+4.39%)
Apr 09, 2020
0.5300
0.5945
0.5300
0.5700
187,500
+0.03(+5.56%)
Apr 08, 2020
0.5572
0.5699
0.5101
0.5400
140,452
-0.01(-1.69%)
Apr 07, 2020
0.5700
0.6159
0.5000
0.5493
301,555
-0.00(-0.13%)
Apr 06, 2020
0.5300
0.6400
0.5200
0.5500
255,796
+0.05(+9.96%)
Apr 03, 2020
0.5139
0.5636
0.5000
0.5002
187,600
-0.00(-0.36%)
Apr 02, 2020
0.5800
0.5800
0.5020
0.5020
171,887
-0.04(-7.89%)
Apr 01, 2020
0.6182
0.6182
0.5002
0.5450
122,654
-0.05(-9.17%)
Mar 31, 2020
0.6888
0.7315
0.6000
0.6000
60,597
-0.06(-9.09%)
Mar 30, 2020
0.6900
0.7245
0.6600
0.6600
77,024
-0.06(-8.33%)
Mar 27, 2020
0.7958
0.8295
0.6963
0.7200
125,000
-0.06(-7.69%)
Mar 26, 2020
0.7100
0.7800
0.6500
0.7800
208,824
+0.13(+19.78%)
Mar 25, 2020
0.5300
0.6875
0.5300
0.6512
126,670
+0.13(+25.23%)
Mar 24, 2020
0.5600
0.5998
0.4800
0.5200
190,364
+0.04(+8.33%)
Mar 23, 2020
0.5600
0.6000
0.4500
0.4800
249,335
-0.09(-15.49%)
Mar 20, 2020
0.5200
0.6470
0.5100
0.5680
163,300
+0.05(+10.59%)
Mar 19, 2020
0.4900
0.5944
0.4501
0.5136
147,014
+0.00(+0.51%)
Mar 18, 2020
0.5899
0.6345
0.5000
0.5110
214,573
-0.12(-18.89%)
Mar 17, 2020
0.7300
0.7300
0.5800
0.6300
184,719
-0.06(-8.70%)
Mar 16, 2020
0.6800
0.7400
0.6500
0.6900
148,626
-0.11(-13.75%)
Mar 13, 2020
0.7329
0.8000
0.6279
0.8000
148,100
+0.10(+14.29%)
Mar 12, 2020
0.7872
0.8705
0.6500
0.7000
291,315
-0.11(-13.15%)
Mar 11, 2020
1.020
1.085
0.7500
0.8060
269,069
-0.13(-13.71%)
Mar 10, 2020
0.9000
1.020
0.8603
0.9341
192,614
+0.07(+8.11%)
Mar 09, 2020
0.8900
0.9499
0.7799
0.8640
541,572
-0.13(-12.82%)
Mar 06, 2020
1.060
1.085
0.9900
0.9910
158,800
-0.05(-4.71%)
Mar 05, 2020
1.100
1.262
1.020
1.040
439,376
-0.13(-11.11%)
Mar 04, 2020
1.220
1.350
1.170
1.170
761,390
-0.02(-1.68%)
Mar 03, 2020
1.130
1.230
1.130
1.190
241,140
+0.09(+8.18%)
Mar 02, 2020
1.090
1.160
1.040
1.100
304,560
+0.03(+2.80%)
Feb 28, 2020
1.100
1.100
1.050
1.070
139,200
-0.02(-1.83%)
Feb 27, 2020
1.150
1.210
1.070
1.090
250,091
-0.12(-9.92%)
Feb 26, 2020
1.210
1.310
1.200
1.210
93,546
+0.00(+0.00%)
Feb 25, 2020
1.300
1.315
1.170
1.210
144,924
-0.11(-8.33%)
Feb 24, 2020
1.360
1.365
1.250
1.320
166,559
-0.06(-4.35%)
Feb 21, 2020
1.400
1.407
1.360
1.380
46,600
-0.01(-0.72%)
Feb 20, 2020
1.340
1.480
1.340
1.390
92,269
+0.03(+2.21%)
Feb 19, 2020
1.320
1.390
1.301
1.360
168,139
-0.08(-5.56%)
Feb 18, 2020
1.290
1.320
1.250
1.440
103,659
+0.13(+9.92%)
Feb 14, 2020
1.289
1.320
1.261
1.310
27,700
+0.04(+3.15%)
Feb 13, 2020
1.321
1.340
1.236
1.270
169,706
-0.08(-5.93%)
Feb 12, 2020
1.360
1.400
1.291
1.350
116,448
-0.02(-1.46%)
Feb 11, 2020
1.430
1.430
1.350
1.370
80,190
-0.03(-2.14%)
Feb 10, 2020
1.320
1.420
1.280
1.400
86,626
+0.08(+6.06%)
Feb 07, 2020
1.450
1.460
1.270
1.320
183,700
-0.12(-8.33%)
Feb 06, 2020
1.480
1.480
1.440
1.440
177,963
-0.05(-3.36%)
Feb 05, 2020
1.520
1.540
1.470
1.490
77,309
-0.03(-1.97%)
Feb 04, 2020
1.500
1.600
1.490
1.520
147,172
+0.05(+3.40%)
Feb 03, 2020
1.510
1.580
1.470
1.470
201,533
-0.07(-4.55%)
Jan 31, 2020
1.530
1.627
1.520
1.540
67,400
-0.07(-4.35%)
Jan 30, 2020
1.670
1.670
1.570
1.610
76,825
-0.07(-4.17%)
Jan 29, 2020
1.730
1.750
1.650
1.680
84,271
-0.04(-2.33%)
Jan 28, 2020
1.660
1.739
1.660
1.720
39,488
+0.06(+3.61%)
Jan 27, 2020
1.750
1.750
1.650
1.660
112,064
-0.12(-6.74%)
Jan 24, 2020
1.820
1.869
1.720
1.780
83,600
-0.08(-4.30%)
Jan 23, 2020
1.900
1.900
1.760
1.860
121,074
+0.00(+0.00%)
Jan 22, 2020
1.850
1.950
1.850
1.860
500,426
+0.08(+4.49%)
Jan 21, 2020
1.800
1.820
1.750
1.780
152,805
-0.01(-0.56%)
Jan 17, 2020
1.800
1.850
1.750
1.790
78,300
-0.01(-0.56%)
Jan 16, 2020
1.840
1.850
1.750
1.800
164,312
+0.01(+0.56%)
Jan 15, 2020
1.700
1.840
1.700
1.790
374,591
+0.10(+5.92%)
Jan 14, 2020
1.690
1.700
1.660
1.690
45,861
+0.00(+0.00%)
Jan 13, 2020
1.630
1.710
1.620
1.690
511,560
+0.13(+8.54%)
Jan 10, 2020
1.510
1.568
1.440
1.557
167,800
+0.07(+4.50%)
Jan 09, 2020
1.490
1.500
1.440
1.490
31,784
-0.02(-1.32%)
Jan 08, 2020
1.560
1.580
1.470
1.510
38,795
-0.02(-1.31%)
Jan 07, 2020
1.470
1.557
1.468
1.530
45,924
+0.05(+3.38%)
Jan 06, 2020
1.610
1.630
1.450
1.480
124,266
-0.11(-6.92%)
Jan 03, 2020
1.530
1.640
1.525
1.590
167,800
+0.06(+3.97%)
Jan 02, 2020
1.560
1.560
1.520
1.529
32,835
-0.01(-0.69%)
Dec 31, 2019
1.500
1.600
1.500
1.540
93,400
+0.03(+1.99%)
Dec 30, 2019
1.490
1.550
1.440
1.510
100,660
+0.04(+2.72%)
Dec 27, 2019
1.490
1.495
1.468
1.470
11,800
+0.00(+0.00%)
Dec 26, 2019
1.524
1.530
1.440
1.470
99,933
-0.03(-2.00%)
Dec 24, 2019
1.500
1.500
1.480
1.500
21,700
+0.02(+1.35%)
Dec 23, 2019
1.440
1.530
1.440
1.480
126,220
+0.05(+3.50%)
Dec 20, 2019
1.570
1.620
1.430
1.430
190,200
-0.13(-8.33%)
Dec 19, 2019
1.600
1.620
1.550
1.560
57,695
+0.03(+1.96%)
Dec 18, 2019
1.640
1.640
1.530
1.530
66,948
-0.09(-5.85%)
Dec 17, 2019
1.570
1.680
1.560
1.625
166,918
+0.10(+6.91%)
Dec 16, 2019
1.520
1.550
1.509
1.520
110,232
-0.02(-1.30%)
Dec 13, 2019
1.520
1.550
1.490
1.540
36,400
-0.00(-0.03%)
Dec 12, 2019
1.550
1.600
1.530
1.540
55,653
-0.01(-0.62%)
Dec 11, 2019
1.610
1.650
1.550
1.550
70,450
-0.06(-3.73%)
Dec 10, 2019
1.620
1.700
1.600
1.610
38,984
+0.00(+0.00%)
Dec 09, 2019
1.610
1.700
1.610
1.610
121,306
+0.04(+2.55%)
Dec 06, 2019
1.590
1.630
1.570
1.570
40,500
-0.02(-1.26%)
Dec 05, 2019
1.608
1.636
1.590
1.590
50,014
+0.02(+1.27%)
Dec 04, 2019
1.670
1.670
1.570
1.570
18,839
-0.06(-3.70%)
Dec 03, 2019
1.630
1.650
1.583
1.630
123,212
-0.01(-0.51%)
Dec 02, 2019
1.630
1.640
1.556
1.639
112,874
+0.01(+0.53%)
Nov 29, 2019
1.660
1.670
1.570
1.630
91,500
-0.04(-2.40%)
Nov 27, 2019
1.700
1.715
1.620
1.670
229,100
-0.01(-0.60%)
Nov 26, 2019
1.660
1.680
1.580
1.680
207,109
+0.06(+3.77%)
Nov 25, 2019
1.570
1.690
1.567
1.619
393,777
+0.05(+3.12%)
Nov 22, 2019
1.490
1.700
1.490
1.570
498,900
+0.08(+5.37%)
Nov 21, 2019
1.400
1.531
1.400
1.490
267,633
+0.08(+5.67%)
Nov 20, 2019
1.420
1.490
1.400
1.410
259,323
-0.01(-0.70%)
Nov 19, 2019
1.410
1.430
1.369
1.420
334,539
+0.00(+0.00%)
Nov 18, 2019
1.420
1.440
1.310
1.420
156,599
+0.04(+2.90%)
Nov 15, 2019
1.300
1.392
1.300
1.380
348,500
+0.04(+2.99%)
Nov 14, 2019
1.260
1.400
1.250
1.340
114,603
+0.07(+5.51%)
Nov 13, 2019
1.320
1.330
1.260
1.270
126,516
-0.05(-3.79%)
Nov 12, 2019
1.300
1.340
1.247
1.320
179,400
-0.01(-0.75%)
Nov 11, 2019
1.170
1.400
1.163
1.330
434,347
+0.16(+13.68%)
Nov 08, 2019
1.020
1.170
1.000
1.170
459,700
+0.12(+11.43%)
Nov 07, 2019
1.110
1.130
1.010
1.050
131,765
-0.07(-6.25%)
Nov 06, 2019
1.150
1.150
1.080
1.120
61,747
-0.03(-2.61%)
Nov 05, 2019
1.160
1.160
1.080
1.150
369,671
-0.01(-0.86%)
Nov 04, 2019
1.070
1.170
1.060
1.160
459,704
+0.12(+11.54%)
Nov 01, 2019
1.020
1.090
1.015
1.040
333,800
+0.03(+2.97%)
Oct 31, 2019
1.020
1.040
1.000
1.010
176,492
-0.01(-0.98%)
Oct 30, 2019
0.9813
1.040
0.9813
1.020
78,114
+0.05(+5.15%)
Oct 29, 2019
1.010
1.050
0.9700
0.9700
61,139
-0.06(-5.83%)
Oct 28, 2019
1.030
1.050
0.9500
1.030
109,800
+0.01(+0.98%)
Oct 25, 2019
1.020
1.070
0.9500
1.020
232,800
-0.01(-0.97%)
Oct 24, 2019
0.9500
1.060
0.9401
1.030
249,514
+0.04(+4.04%)
Oct 23, 2019
1.010
1.050
0.9800
0.9900
511,489
-0.05(-4.81%)
Oct 22, 2019
1.110
1.110
0.9837
1.040
233,736
-0.06(-5.45%)
Oct 21, 2019
1.140
1.150
1.090
1.100
201,554
-0.06(-5.17%)
Oct 18, 2019
1.150
1.200
1.110
1.160
17,900
+0.01(+0.87%)
Oct 17, 2019
1.100
1.150
1.070
1.150
122,991
+0.06(+5.50%)
Oct 16, 2019
1.160
1.165
1.090
1.090
94,700
-0.11(-9.17%)
Oct 15, 2019
1.200
1.210
1.140
1.200
48,274
+0.00(+0.00%)
Oct 14, 2019
1.180
1.230
1.180
1.200
9,843
+0.02(+1.69%)
Oct 11, 2019
1.180
1.240
1.180
1.180
15,100
-0.02(-1.67%)
Oct 10, 2019
1.150
1.200
1.140
1.200
22,822
+0.07(+6.19%)
Oct 09, 2019
1.110
1.150
1.110
1.130
18,537
+0.03(+2.73%)
Oct 08, 2019
1.100
1.150
1.100
1.100
49,672
-0.01(-0.90%)
Oct 07, 2019
1.160
1.190
1.100
1.110
71,568
-0.04(-3.48%)
Oct 04, 2019
1.180
1.192
1.150
1.150
16,000
-0.02(-1.71%)
Oct 03, 2019
1.150
1.190
1.150
1.170
7,837
+0.03(+2.63%)
Oct 02, 2019
1.220
1.220
1.140
1.140
23,698
-0.07(-5.79%)
Oct 01, 2019
1.160
1.260
1.160
1.210
61,615
+0.07(+6.14%)
Sep 30, 2019
1.210
1.280
1.130
1.140
38,434
-0.06(-5.00%)
Sep 27, 2019
1.160
1.240
1.160
1.200
8,200
+0.04(+3.45%)
Sep 26, 2019
1.150
1.215
1.140
1.160
19,976
+0.02(+1.75%)
Sep 25, 2019
1.140
1.180
1.140
1.140
14,223
-0.03(-2.56%)
Sep 24, 2019
1.150
1.200
1.130
1.170
47,351
+0.03(+2.63%)
Sep 23, 2019
1.200
1.260
1.140
1.140
31,755
-0.04(-3.39%)
Sep 20, 2019
1.140
1.210
1.120
1.180
99,600
+0.02(+2.16%)
Sep 19, 2019
1.150
1.190
1.150
1.155
45,041
+0.03(+2.21%)
Sep 18, 2019
1.205
1.205
1.130
1.130
61,610
-0.07(-5.83%)
Sep 17, 2019
1.210
1.230
1.180
1.200
52,765
-0.03(-2.44%)
Sep 16, 2019
1.230
1.250
1.230
1.230
75,843
+0.00(+0.00%)
Sep 13, 2019
1.230
1.280
1.200
1.230
54,900
+0.03(+2.50%)
Sep 12, 2019
1.200
1.270
1.200
1.200
16,814
-0.06(-4.76%)
Sep 11, 2019
1.220
1.290
1.215
1.260
19,594
+0.02(+1.61%)
Sep 10, 2019
1.290
1.290
1.230
1.240
33,111
-0.04(-3.13%)
Sep 09, 2019
1.310
1.310
1.240
1.280
61,709
-0.04(-3.03%)
Sep 06, 2019
1.330
1.360
1.300
1.320
20,900
+0.00(+0.00%)
Sep 05, 2019
1.360
1.360
1.310
1.320
20,377
-0.02(-1.49%)
Sep 04, 2019
1.260
1.350
1.260
1.340
14,936
+0.06(+4.69%)
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.