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
A-Mark Precious Meta
(NQ:
AMRK
)
36.12
+0.64 (+1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
9.575
9.587
9.381
9.472
32,983
-0.10(-0.99%)
Aug 28, 2020
9.429
9.567
9.405
9.567
23,485
+0.21(+2.24%)
Aug 27, 2020
9.271
9.423
9.266
9.357
30,783
+0.02(+0.25%)
Aug 26, 2020
9.440
9.504
9.223
9.333
35,968
-0.11(-1.17%)
Aug 25, 2020
9.250
9.444
8.965
9.444
67,622
+0.24(+2.62%)
Aug 24, 2020
9.219
9.322
9.076
9.203
49,968
+0.21(+2.29%)
Aug 21, 2020
8.747
9.040
8.680
8.997
70,961
+0.22(+2.53%)
Aug 20, 2020
8.747
8.835
8.474
8.775
66,148
-0.12(-1.34%)
Aug 19, 2020
8.803
8.898
8.716
8.894
69,655
+0.02(+0.18%)
Aug 18, 2020
8.910
8.989
8.357
8.878
90,979
+0.03(+0.31%)
Aug 17, 2020
9.524
9.784
8.724
8.850
104,058
-0.67(-7.03%)
Aug 14, 2020
9.381
9.638
9.270
9.520
77,022
+0.19(+2.04%)
Aug 13, 2020
9.397
9.492
9.207
9.330
41,781
-0.05(-0.51%)
Aug 12, 2020
9.238
9.432
9.009
9.377
105,436
+0.16(+1.76%)
Aug 11, 2020
9.860
9.860
9.101
9.215
124,013
-0.61(-6.17%)
Aug 10, 2020
9.987
10.00
9.777
9.821
67,274
-0.23(-2.25%)
Aug 07, 2020
10.45
10.49
9.848
10.05
110,861
-0.19(-1.86%)
Aug 06, 2020
9.701
10.65
9.623
10.24
153,539
+0.56(+5.81%)
Aug 05, 2020
9.579
9.710
9.579
9.674
97,280
+0.11(+1.16%)
Aug 04, 2020
9.603
9.607
9.369
9.563
52,950
-0.02(-0.21%)
Aug 03, 2020
9.587
9.648
9.262
9.583
37,069
+0.04(+0.46%)
Jul 31, 2020
9.737
9.737
9.429
9.539
32,071
-0.08(-0.86%)
Jul 30, 2020
9.504
9.813
9.480
9.623
41,177
-0.02(-0.25%)
Jul 29, 2020
9.943
9.943
9.599
9.646
35,253
-0.03(-0.33%)
Jul 28, 2020
9.789
9.797
9.587
9.678
53,665
-0.13(-1.37%)
Jul 27, 2020
9.270
9.920
9.254
9.813
115,326
+0.66(+7.23%)
Jul 24, 2020
9.163
9.270
8.993
9.151
72,476
-0.19(-1.99%)
Jul 23, 2020
9.468
9.733
9.286
9.337
64,112
-0.06(-0.59%)
Jul 22, 2020
9.488
9.607
9.207
9.393
81,110
-0.11(-1.21%)
Jul 21, 2020
9.270
9.559
9.246
9.508
168,511
+0.24(+2.56%)
Jul 20, 2020
8.466
9.286
8.466
9.270
134,341
+0.66(+7.68%)
Jul 17, 2020
8.260
8.672
8.260
8.609
59,849
+0.30(+3.67%)
Jul 16, 2020
8.534
8.534
8.254
8.304
46,074
-0.19(-2.28%)
Jul 15, 2020
8.676
8.676
8.340
8.498
73,347
-0.11(-1.33%)
Jul 14, 2020
8.221
8.791
8.078
8.613
149,630
+0.59(+7.30%)
Jul 13, 2020
7.789
8.502
7.789
8.027
94,949
+0.15(+1.91%)
Jul 10, 2020
7.524
7.951
7.524
7.876
67,425
+0.29(+3.76%)
Jul 09, 2020
7.912
8.078
7.548
7.591
60,031
-0.30(-3.77%)
Jul 08, 2020
7.773
7.924
7.686
7.888
42,740
+0.17(+2.15%)
Jul 07, 2020
7.884
8.047
7.678
7.722
92,762
-0.26(-3.27%)
Jul 06, 2020
7.654
8.003
7.654
7.983
62,544
+0.44(+5.83%)
Jul 02, 2020
7.607
7.750
7.398
7.544
75,001
+0.02(+0.32%)
Jul 01, 2020
7.536
7.587
7.376
7.520
60,314
-0.02(-0.31%)
Jun 30, 2020
7.474
7.567
7.337
7.544
57,221
+0.19(+2.64%)
Jun 29, 2020
7.167
7.512
7.096
7.350
140,599
+0.21(+2.94%)
Jun 26, 2020
7.765
7.765
7.045
7.140
1,331,851
-0.61(-7.82%)
Jun 25, 2020
7.674
7.900
7.373
7.746
172,075
+0.11(+1.50%)
Jun 24, 2020
7.643
7.690
7.346
7.631
101,222
-0.02(-0.21%)
Jun 23, 2020
7.544
7.763
7.451
7.647
140,208
+0.18(+2.39%)
Jun 22, 2020
7.211
7.520
7.049
7.468
92,078
+0.29(+4.03%)
Jun 19, 2020
7.227
7.282
6.922
7.179
103,032
+0.13(+1.85%)
Jun 18, 2020
7.160
7.227
6.981
7.049
120,381
+0.02(+0.23%)
Jun 17, 2020
7.033
7.068
6.934
7.033
111,424
+0.12(+1.78%)
Jun 16, 2020
6.934
7.207
6.811
6.910
104,404
+0.07(+1.04%)
Jun 15, 2020
6.775
7.049
6.748
6.839
162,117
+0.06(+0.94%)
Jun 12, 2020
6.783
6.870
6.732
6.775
53,536
+0.04(+0.53%)
Jun 11, 2020
6.866
6.866
6.619
6.740
43,566
-0.22(-3.19%)
Jun 10, 2020
6.823
7.047
6.803
6.962
74,337
+0.09(+1.27%)
Jun 09, 2020
6.962
7.076
6.819
6.874
75,688
+0.08(+1.17%)
Jun 08, 2020
6.819
7.047
6.736
6.795
106,383
-0.02(-0.23%)
Jun 05, 2020
6.783
6.924
6.756
6.811
47,475
+0.03(+0.41%)
Jun 04, 2020
6.720
6.803
6.657
6.783
41,708
+0.06(+0.94%)
Jun 03, 2020
6.882
6.890
6.609
6.720
39,500
+0.00(+0.06%)
Jun 02, 2020
6.752
6.835
6.538
6.716
72,037
+0.01(+0.18%)
Jun 01, 2020
6.712
6.950
6.559
6.704
66,660
-0.00(-0.06%)
May 29, 2020
6.732
6.909
6.609
6.708
67,678
+0.02(+0.36%)
May 28, 2020
6.870
6.870
6.684
6.684
46,203
-0.07(-1.06%)
May 27, 2020
6.724
7.005
6.520
6.756
83,762
+0.10(+1.49%)
May 26, 2020
6.827
6.847
6.568
6.657
60,536
-0.08(-1.18%)
May 22, 2020
6.538
6.750
6.502
6.736
33,586
+0.26(+3.97%)
May 21, 2020
6.550
6.653
6.419
6.478
43,617
-0.05(-0.79%)
May 20, 2020
6.514
6.530
6.417
6.530
18,710
+0.17(+2.68%)
May 19, 2020
6.431
6.470
6.340
6.360
37,935
-0.02(-0.25%)
May 18, 2020
6.546
6.554
6.146
6.375
47,273
-0.12(-1.83%)
May 15, 2020
6.320
6.609
6.320
6.494
34,091
+0.09(+1.36%)
May 14, 2020
6.653
6.653
6.265
6.407
49,347
+0.05(+0.81%)
May 13, 2020
6.296
6.581
6.296
6.356
66,332
+0.02(+0.25%)
May 12, 2020
6.534
6.572
6.296
6.340
94,426
+0.00(+0.06%)
May 11, 2020
6.288
6.463
6.173
6.336
134,384
+0.29(+4.78%)
May 08, 2020
6.740
6.952
6.047
6.047
267,936
+0.48(+8.68%)
May 07, 2020
5.908
5.999
5.500
5.564
72,335
-0.00(-0.07%)
May 06, 2020
5.484
5.779
5.370
5.568
49,799
+0.12(+2.25%)
May 05, 2020
5.678
5.900
5.251
5.445
170,557
-0.23(-3.98%)
May 04, 2020
5.940
6.223
5.631
5.671
183,534
-0.25(-4.21%)
May 01, 2020
5.817
6.601
5.667
5.920
51,768
+0.06(+1.08%)
Apr 30, 2020
5.762
6.019
5.704
5.857
54,865
+0.02(+0.31%)
Apr 29, 2020
5.936
6.316
5.727
5.839
86,676
+0.09(+1.62%)
Apr 28, 2020
5.734
5.940
5.603
5.746
79,221
+0.17(+2.98%)
Apr 27, 2020
5.603
5.682
5.469
5.580
51,839
-0.02(-0.42%)
Apr 24, 2020
5.572
5.623
5.508
5.603
40,657
+0.08(+1.51%)
Apr 23, 2020
5.528
5.623
5.370
5.520
40,968
+0.10(+1.75%)
Apr 22, 2020
5.279
5.502
5.279
5.425
31,392
+0.00(+0.07%)
Apr 21, 2020
5.259
5.441
5.259
5.421
9,606
-0.02(-0.29%)
Apr 20, 2020
5.092
5.481
4.958
5.437
30,182
+0.16(+3.08%)
Apr 17, 2020
5.556
5.659
5.275
5.275
67,931
-0.15(-2.77%)
Apr 16, 2020
5.556
5.556
5.164
5.425
282,335
+0.05(+0.88%)
Apr 15, 2020
5.104
5.461
5.104
5.378
74,274
+0.19(+3.66%)
Apr 14, 2020
5.286
5.591
5.021
5.187
100,691
-0.12(-2.31%)
Apr 13, 2020
5.053
5.556
5.053
5.310
76,325
+0.05(+0.90%)
Apr 09, 2020
5.540
5.540
4.966
5.263
75,506
-0.03(-0.52%)
Apr 08, 2020
5.279
5.508
5.267
5.290
67,567
+0.01(+0.23%)
Apr 07, 2020
5.580
5.785
5.152
5.279
54,216
-0.09(-1.62%)
Apr 06, 2020
5.152
5.642
5.152
5.366
112,126
+0.29(+5.61%)
Apr 03, 2020
4.890
5.227
4.871
5.081
104,548
+0.27(+5.60%)
Apr 02, 2020
4.966
5.140
4.578
4.811
104,495
+0.01(+0.16%)
Apr 01, 2020
4.839
5.176
4.766
4.803
48,799
-0.06(-1.22%)
Mar 31, 2020
4.803
5.045
4.502
4.863
48,231
+0.13(+2.68%)
Mar 30, 2020
4.918
4.966
4.645
4.736
46,087
-0.11(-2.37%)
Mar 27, 2020
4.498
5.025
4.498
4.851
75,506
+0.10(+2.08%)
Mar 26, 2020
3.960
5.104
3.960
4.752
114,654
+0.83(+21.21%)
Mar 25, 2020
3.841
4.142
3.629
3.920
143,046
+0.00(+0.00%)
Mar 24, 2020
3.841
4.590
3.821
3.920
138,945
+0.18(+4.76%)
Mar 23, 2020
3.398
3.742
3.227
3.742
155,789
+0.55(+17.25%)
Mar 20, 2020
3.604
3.638
3.077
3.192
264,653
-0.38(-10.59%)
Mar 19, 2020
3.641
3.857
3.409
3.570
37,442
+0.09(+2.68%)
Mar 18, 2020
3.607
3.774
3.406
3.477
26,328
-0.01(-0.23%)
Mar 17, 2020
3.643
3.643
3.406
3.485
43,766
-0.19(-5.07%)
Mar 16, 2020
3.417
3.671
3.346
3.671
45,407
+0.15(+4.39%)
Mar 13, 2020
3.504
3.576
3.067
3.516
57,072
+0.09(+2.54%)
Mar 12, 2020
3.465
3.564
3.215
3.429
37,910
-0.22(-6.02%)
Mar 11, 2020
3.726
3.726
3.584
3.649
13,444
+0.06(+1.71%)
Mar 10, 2020
3.766
3.766
3.576
3.588
25,440
-0.09(-2.37%)
Mar 09, 2020
3.386
3.873
3.386
3.675
69,683
+0.11(+3.11%)
Mar 06, 2020
3.461
3.595
3.461
3.564
13,384
+0.07(+1.93%)
Mar 05, 2020
3.461
3.564
3.461
3.497
5,543
-0.05(-1.45%)
Mar 04, 2020
3.560
3.561
3.477
3.548
9,411
-0.01(-0.22%)
Mar 03, 2020
3.580
3.639
3.532
3.556
27,743
-0.02(-0.46%)
Mar 02, 2020
3.703
3.703
3.572
3.572
4,500
-0.07(-2.05%)
Feb 28, 2020
3.762
3.762
3.402
3.647
58,334
-0.10(-2.64%)
Feb 27, 2020
3.600
3.746
3.489
3.746
40,031
+0.14(+3.96%)
Feb 26, 2020
3.615
3.639
3.592
3.604
7,277
-0.03(-0.76%)
Feb 25, 2020
3.627
3.705
3.564
3.631
50,049
+0.01(+0.22%)
Feb 24, 2020
3.667
3.758
3.560
3.623
15,828
+0.08(+2.38%)
Feb 21, 2020
3.536
3.694
3.536
3.539
11,868
+0.01(+0.42%)
Feb 20, 2020
3.501
3.524
3.466
3.524
4,984
-0.05(-1.44%)
Feb 19, 2020
3.604
3.709
3.402
3.576
32,584
-0.05(-1.31%)
Feb 18, 2020
3.465
3.639
3.465
3.623
39,940
+0.17(+4.93%)
Feb 14, 2020
3.463
3.520
3.402
3.453
6,313
+0.01(+0.23%)
Feb 13, 2020
3.481
3.481
3.382
3.445
12,793
-0.07(-1.92%)
Feb 12, 2020
3.538
3.538
3.366
3.512
6,873
+0.09(+2.66%)
Feb 11, 2020
3.389
3.424
3.374
3.421
4,204
-0.02(-0.69%)
Feb 10, 2020
3.572
3.576
3.445
3.445
10,288
-0.06(-1.58%)
Feb 07, 2020
3.544
3.564
3.406
3.501
36,617
+0.03(+0.90%)
Feb 06, 2020
3.417
3.516
3.358
3.469
5,260
-0.01(-0.33%)
Feb 05, 2020
3.354
3.481
3.291
3.481
3,878
+0.22(+6.80%)
Feb 04, 2020
3.215
3.550
3.215
3.259
11,214
+0.06(+1.86%)
Feb 03, 2020
3.762
3.762
3.109
3.200
11,341
+0.05(+1.51%)
Jan 31, 2020
3.129
3.180
3.089
3.152
10,101
+0.01(+0.38%)
Jan 30, 2020
3.156
3.204
3.077
3.140
8,911
-0.06(-1.86%)
Jan 29, 2020
3.168
3.200
3.065
3.200
12,745
+0.09(+2.93%)
Jan 28, 2020
3.284
3.305
2.958
3.109
28,510
-0.13(-4.03%)
Jan 27, 2020
3.267
3.371
3.239
3.239
9,815
-0.02(-0.49%)
Jan 24, 2020
3.316
3.316
3.247
3.255
13,131
-0.06(-1.79%)
Jan 23, 2020
3.334
3.334
3.307
3.314
6,040
+0.04(+1.09%)
Jan 22, 2020
3.279
3.282
3.259
3.279
17,523
-0.02(-0.72%)
Jan 21, 2020
3.485
3.485
3.259
3.303
10,874
-0.10(-2.80%)
Jan 17, 2020
3.457
3.528
3.370
3.398
12,121
-0.04(-1.10%)
Jan 16, 2020
3.382
3.435
3.374
3.435
24,755
+0.03(+0.99%)
Jan 15, 2020
3.425
3.425
3.378
3.402
12,714
-0.01(-0.35%)
Jan 14, 2020
3.366
3.522
3.366
3.413
11,717
+0.01(+0.23%)
Jan 13, 2020
3.544
3.544
3.406
3.406
17,326
-0.05(-1.49%)
Jan 10, 2020
3.382
3.477
3.382
3.457
19,697
+0.12(+3.68%)
Jan 09, 2020
3.338
3.413
3.326
3.334
26,485
+0.02(+0.60%)
Jan 08, 2020
3.314
3.362
3.291
3.314
11,396
+0.06(+1.70%)
Jan 07, 2020
3.461
3.544
3.259
3.259
87,517
-0.03(-0.84%)
Jan 06, 2020
3.362
3.461
3.242
3.287
110,098
+0.02(+0.73%)
Jan 03, 2020
3.497
3.497
3.233
3.263
36,869
+0.02(+0.58%)
Jan 02, 2020
3.318
3.318
3.244
3.244
6,914
-0.03(-0.94%)
Dec 31, 2019
3.225
3.299
3.225
3.275
43,940
+0.03(+0.85%)
Dec 30, 2019
3.200
3.255
3.113
3.247
26,907
+0.02(+0.61%)
Dec 27, 2019
3.148
3.251
3.112
3.227
34,596
-0.02(-0.73%)
Dec 26, 2019
3.247
3.267
3.208
3.251
16,505
+0.08(+2.63%)
Dec 24, 2019
3.342
3.342
3.105
3.168
32,829
-0.08(-2.44%)
Dec 23, 2019
3.372
3.455
3.188
3.247
41,198
-0.02(-0.49%)
Dec 20, 2019
3.287
3.308
3.184
3.263
30,051
+0.08(+2.62%)
Dec 19, 2019
3.299
3.437
3.057
3.180
78,166
-0.06(-1.83%)
Dec 18, 2019
3.370
3.370
3.227
3.239
18,932
-0.09(-2.62%)
Dec 17, 2019
3.485
3.485
3.251
3.326
76,817
-0.16(-4.55%)
Dec 16, 2019
3.611
3.611
3.449
3.485
33,861
-0.08(-2.33%)
Dec 13, 2019
3.584
3.611
3.568
3.568
7,070
-0.03(-0.88%)
Dec 12, 2019
3.631
3.635
3.544
3.600
6,621
-0.00(-0.11%)
Dec 11, 2019
3.528
3.604
3.528
3.604
1,790
+0.03(+0.72%)
Dec 10, 2019
3.611
3.611
3.578
3.578
7,783
-0.04(-1.15%)
Dec 09, 2019
3.635
3.685
3.497
3.619
10,889
-0.00(-0.11%)
Dec 06, 2019
3.627
3.703
3.616
3.623
5,303
-0.09(-2.45%)
Dec 05, 2019
3.801
3.801
3.536
3.714
24,942
+0.17(+4.69%)
Dec 04, 2019
3.568
3.627
3.548
3.548
23,586
-0.06(-1.54%)
Dec 03, 2019
3.750
3.750
3.604
3.604
64,653
-0.04(-1.09%)
Dec 02, 2019
3.762
3.772
3.559
3.643
18,126
-0.10(-2.75%)
Nov 29, 2019
3.718
3.746
3.675
3.746
9,848
+0.02(+0.64%)
Nov 27, 2019
3.833
3.893
3.675
3.722
38,637
-0.10(-2.49%)
Nov 26, 2019
3.932
3.932
3.770
3.817
22,081
-0.12(-3.12%)
Nov 25, 2019
4.039
4.047
3.920
3.940
39,208
-0.12(-2.91%)
Nov 22, 2019
4.051
4.110
4.019
4.058
3,787
+0.07(+1.66%)
Nov 21, 2019
4.059
4.079
3.992
3.992
59,099
-0.06(-1.47%)
Nov 20, 2019
4.027
4.114
3.996
4.051
24,465
+0.03(+0.69%)
Nov 19, 2019
4.027
4.110
3.984
4.023
4,820
+0.01(+0.25%)
Nov 18, 2019
4.186
4.186
4.013
4.013
1,878
-0.03(-0.69%)
Nov 15, 2019
4.166
4.166
4.007
4.041
21,465
-0.05(-1.21%)
Nov 14, 2019
4.114
4.207
4.041
4.091
28,760
-0.01(-0.29%)
Nov 13, 2019
4.314
4.314
4.009
4.102
12,045
-0.02(-0.38%)
Nov 12, 2019
4.149
4.225
4.117
4.118
8,371
-0.09(-2.07%)
Nov 11, 2019
4.300
4.300
4.060
4.205
15,381
+0.09(+2.31%)
Nov 08, 2019
4.534
4.534
4.110
4.110
4,545
-0.02(-0.57%)
Nov 07, 2019
4.411
4.411
4.118
4.134
21,942
+0.17(+4.29%)
Nov 06, 2019
4.213
4.213
3.901
3.964
37,195
-0.30(-6.96%)
Nov 05, 2019
4.312
4.332
4.186
4.260
22,404
-0.09(-2.01%)
Nov 04, 2019
4.388
4.388
4.285
4.348
3,323
-0.04(-0.90%)
Nov 01, 2019
4.332
4.388
4.229
4.388
5,303
+0.00(+0.00%)
Oct 31, 2019
4.316
4.388
4.277
4.388
9,997
+0.10(+2.21%)
Oct 30, 2019
4.304
4.356
4.229
4.293
6,507
+0.07(+1.59%)
Oct 29, 2019
4.384
4.384
4.106
4.225
11,437
-0.02(-0.47%)
Oct 28, 2019
4.348
4.348
4.245
4.245
729
-0.11(-2.55%)
Oct 25, 2019
4.221
4.356
4.221
4.356
8,081
+0.15(+3.48%)
Oct 24, 2019
4.273
4.273
4.197
4.209
5,204
-0.07(-1.57%)
Oct 23, 2019
4.277
4.277
4.277
4.277
3,929
+0.00(+0.00%)
Oct 22, 2019
4.356
4.442
4.277
4.277
34,503
-0.14(-3.14%)
Oct 21, 2019
4.368
4.443
4.368
4.415
52,584
-0.03(-0.62%)
Oct 18, 2019
4.633
4.637
4.302
4.443
13,636
-0.04(-0.80%)
Oct 17, 2019
4.498
4.632
4.417
4.479
21,859
+0.00(+0.00%)
Oct 16, 2019
4.791
4.883
4.479
4.479
42,609
-0.45(-9.16%)
Oct 15, 2019
4.835
5.140
4.835
4.930
10,659
-0.03(-0.64%)
Oct 14, 2019
5.065
5.152
4.918
4.962
11,351
-0.15(-2.87%)
Oct 11, 2019
5.231
5.267
5.092
5.108
11,363
-0.14(-2.71%)
Oct 10, 2019
5.275
5.441
5.156
5.251
43,276
+0.00(+0.08%)
Oct 09, 2019
5.310
5.314
5.069
5.247
33,273
+0.06(+1.22%)
Oct 08, 2019
5.172
5.184
5.021
5.184
3,856
+0.03(+0.54%)
Oct 07, 2019
5.267
5.330
4.969
5.156
48,359
+0.05(+1.01%)
Oct 04, 2019
4.803
5.409
4.803
5.104
42,677
+0.29(+6.09%)
Oct 03, 2019
5.104
5.104
4.811
4.811
3,800
-0.08(-1.54%)
Oct 02, 2019
4.819
5.061
4.772
4.887
20,775
-0.05(-1.04%)
Oct 01, 2019
4.966
4.966
4.732
4.938
17,694
+0.17(+3.49%)
Sep 30, 2019
4.788
4.811
4.712
4.772
6,990
+0.02(+0.42%)
Sep 27, 2019
4.724
4.851
4.713
4.752
17,172
-0.03(-0.66%)
Sep 26, 2019
4.789
4.789
4.699
4.784
6,482
+0.09(+1.94%)
Sep 25, 2019
4.693
4.719
4.692
4.692
5,479
-0.06(-1.25%)
Sep 24, 2019
4.764
4.827
4.574
4.752
11,934
-0.06(-1.23%)
Sep 23, 2019
4.660
4.894
4.660
4.811
24,975
+0.04(+0.91%)
Sep 20, 2019
4.633
4.768
4.380
4.768
21,717
+0.25(+5.63%)
Sep 19, 2019
4.633
4.681
4.493
4.513
15,131
-0.04(-0.89%)
Sep 18, 2019
4.811
4.811
4.482
4.554
18,157
-0.26(-5.35%)
Sep 17, 2019
4.863
4.875
4.811
4.811
5,088
-0.04(-0.82%)
Sep 16, 2019
5.077
5.350
4.851
4.851
12,262
-0.11(-2.31%)
Sep 13, 2019
5.346
5.346
4.851
4.966
76,264
-0.49(-8.93%)
Sep 12, 2019
5.742
5.742
5.453
5.453
82,047
-0.11(-1.99%)
Sep 11, 2019
5.619
5.619
5.564
5.564
5,626
+0.06(+1.08%)
Sep 10, 2019
5.623
5.623
5.504
5.504
2,472
-0.02(-0.36%)
Sep 09, 2019
5.702
5.716
5.520
5.524
10,656
-0.01(-0.21%)
Sep 06, 2019
5.477
5.536
5.477
5.536
1,010
+0.01(+0.22%)
Sep 05, 2019
5.619
5.643
5.524
5.524
7,995
-0.08(-1.48%)
Sep 04, 2019
5.583
5.607
5.544
5.607
5,515
-0.00(-0.07%)
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.