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
Forward Inds Inc
(NQ:
FORD
)
0.4879
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 13, 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, 2015
1.630
1.700
1.350
1.350
1,480,301
-0.32(-19.16%)
Aug 28, 2015
2.080
2.240
1.591
1.670
2,645,921
-0.67(-28.63%)
Aug 27, 2015
2.280
2.910
2.030
2.340
15,162,900
+0.53(+29.28%)
Aug 26, 2015
1.320
1.920
1.320
1.810
19,197,264
+0.53(+41.41%)
Aug 25, 2015
1.010
1.930
1.000
1.280
11,134,443
+0.25(+24.30%)
Aug 24, 2015
0.9600
1.030
0.9500
1.030
120,965
-0.01(-0.98%)
Aug 21, 2015
1.030
1.060
0.9695
1.040
195,894
-0.02(-1.90%)
Aug 20, 2015
1.040
1.148
1.000
1.060
242,019
-0.01(-0.93%)
Aug 19, 2015
1.130
1.130
0.9600
1.070
222,997
-0.03(-2.73%)
Aug 18, 2015
1.130
1.150
1.080
1.100
206,611
-0.05(-4.35%)
Aug 17, 2015
1.200
1.250
1.050
1.150
773,396
-0.11(-8.73%)
Aug 14, 2015
1.050
1.590
0.9600
1.260
4,713,135
+0.22(+21.15%)
Aug 13, 2015
1.010
1.330
1.010
1.040
406,925
-0.11(-9.57%)
Aug 12, 2015
1.770
1.790
1.050
1.150
2,946,632
-0.55(-32.35%)
Aug 11, 2015
0.9200
3.900
0.9200
1.700
6,506,300
+1.05(+161.54%)
Aug 10, 2015
0.6500
0.6800
0.6400
0.6500
8,700
-0.03(-4.87%)
Aug 07, 2015
0.6875
0.6875
0.6833
0.6833
1,389
+0.02(+3.53%)
Aug 06, 2015
0.6560
0.7250
0.6501
0.6600
25,569
-0.02(-2.37%)
Aug 05, 2015
0.6710
0.6760
0.6600
0.6760
3,028
+0.01(+0.90%)
Aug 04, 2015
0.6430
0.6700
0.6430
0.6700
8,540
+0.03(+4.09%)
Aug 03, 2015
0.6688
0.6688
0.6437
0.6437
324
-0.01(-0.97%)
Jul 31, 2015
0.6600
0.6695
0.6500
0.6500
13,752
-0.01(-1.52%)
Jul 30, 2015
0.6695
0.6695
0.6430
0.6600
4,023
+0.01(+1.54%)
Jul 29, 2015
0.6501
0.6502
0.6430
0.6500
11,359
+0.00(+0.00%)
Jul 28, 2015
0.6501
0.6700
0.6500
0.6500
5,774
+0.01(+0.79%)
Jul 27, 2015
0.6500
0.6500
0.6430
0.6449
6,397
+0.00(+0.30%)
Jul 24, 2015
0.6500
0.6779
0.6400
0.6430
5,634
-0.02(-3.31%)
Jul 23, 2015
0.6780
0.6780
0.6501
0.6650
4,322
-0.01(-1.71%)
Jul 22, 2015
0.6663
0.6766
0.6663
0.6766
1,465
+0.02(+2.52%)
Jul 21, 2015
0.6501
0.6601
0.6501
0.6600
16,499
+0.01(+1.54%)
Jul 20, 2015
0.6700
0.6800
0.6500
0.6500
23,103
+0.00(+0.00%)
Jul 17, 2015
0.6400
0.6639
0.6100
0.6500
24,450
+0.02(+3.17%)
Jul 16, 2015
0.6601
0.6980
0.6060
0.6300
58,326
-0.07(-10.00%)
Jul 15, 2015
0.6880
0.7200
0.6601
0.7000
5,486
-0.02(-2.78%)
Jul 14, 2015
0.6540
0.7201
0.6520
0.7200
111,835
+0.07(+10.43%)
Jul 13, 2015
0.6720
0.7000
0.6520
0.6520
23,002
-0.05(-6.86%)
Jul 10, 2015
0.6650
0.7000
0.6650
0.7000
16,751
+0.04(+6.06%)
Jul 09, 2015
0.7320
0.7872
0.6600
0.6600
140,598
-0.08(-10.69%)
Jul 08, 2015
0.7000
0.8900
0.6945
0.7390
521,869
+0.09(+13.69%)
Jul 07, 2015
0.6677
0.6800
0.6500
0.6500
4,844
-0.03(-4.13%)
Jul 06, 2015
0.7000
0.7000
0.6400
0.6780
24,743
+0.01(+1.19%)
Jul 02, 2015
0.6700
0.6700
0.6700
0.6700
25,900
+0.03(+4.69%)
Jul 01, 2015
0.6800
0.6880
0.6400
0.6400
10,226
-0.05(-7.15%)
Jun 30, 2015
0.6775
0.6980
0.6476
0.6893
14,901
+0.01(+1.74%)
Jun 29, 2015
0.6300
0.6900
0.6300
0.6775
17,892
-0.03(-4.58%)
Jun 26, 2015
0.6800
0.7250
0.6700
0.7100
91,143
+0.07(+10.76%)
Jun 25, 2015
0.6300
0.7000
0.6300
0.6410
9,341
+0.01(+1.75%)
Jun 24, 2015
0.6300
0.6600
0.6224
0.6300
21,223
-0.03(-4.55%)
Jun 23, 2015
0.6600
0.6800
0.6500
0.6600
6,501
-0.02(-2.94%)
Jun 22, 2015
0.6700
0.6800
0.6000
0.6800
15,560
-0.01(-1.16%)
Jun 19, 2015
0.6940
0.7000
0.6520
0.6880
14,349
+0.02(+2.69%)
Jun 18, 2015
0.6700
0.6912
0.6700
0.6700
9,446
+0.01(+1.19%)
Jun 17, 2015
0.6900
0.6950
0.6621
0.6621
4,900
+0.01(+1.86%)
Jun 16, 2015
0.7000
0.7000
0.6500
0.6500
31,731
-0.05(-7.14%)
Jun 15, 2015
0.7290
0.7290
0.6601
0.7000
11,758
+0.00(+0.00%)
Jun 12, 2015
0.6999
0.7000
0.6900
0.7000
17,449
+0.02(+3.55%)
Jun 11, 2015
0.7000
0.7000
0.6760
0.6760
13,712
+0.00(+0.00%)
Jun 10, 2015
0.6900
0.7290
0.6747
0.6760
8,721
-0.02(-3.43%)
Jun 09, 2015
0.7000
0.7000
0.6703
0.7000
9,742
+0.00(+0.00%)
Jun 08, 2015
0.7000
0.7000
0.6999
0.7000
11,327
+0.03(+4.29%)
Jun 05, 2015
0.7000
0.7000
0.6712
0.6712
22,666
-0.01(-1.29%)
Jun 04, 2015
0.6500
0.7000
0.6500
0.6800
18,832
+0.03(+4.60%)
Jun 03, 2015
0.6900
0.6900
0.6500
0.6501
1,256
-0.02(-2.81%)
Jun 02, 2015
0.6900
0.6900
0.6400
0.6689
2,872
+0.04(+6.17%)
Jun 01, 2015
0.6600
0.6800
0.6300
0.6300
2,495
-0.02(-3.08%)
May 29, 2015
0.6400
0.6500
0.6400
0.6500
1,375
+0.02(+3.17%)
May 28, 2015
0.6346
0.6424
0.6300
0.6300
1,820
-0.05(-7.35%)
May 27, 2015
0.7000
0.7000
0.6300
0.6800
1,654
+0.00(+0.00%)
May 26, 2015
0.6200
0.6908
0.6200
0.6800
6,304
-0.01(-1.45%)
May 22, 2015
0.6500
0.6900
0.6900
0.6900
4,400
+0.02(+2.99%)
May 21, 2015
0.6700
0.6700
0.6700
0.6700
200
+0.00(+0.00%)
May 20, 2015
0.7000
0.7000
0.6600
0.6700
8,427
+0.02(+3.01%)
May 19, 2015
0.6603
0.6900
0.6504
0.6504
2,849
+0.00(+0.00%)
May 18, 2015
0.7000
0.7000
0.6504
0.6504
9,732
-0.02(-2.93%)
May 15, 2015
0.6501
0.6700
0.6501
0.6700
6,110
+0.06(+9.84%)
May 14, 2015
0.6600
0.6700
0.6100
0.6100
6,740
-0.02(-3.17%)
May 13, 2015
0.6000
0.6745
0.6000
0.6300
17,204
-0.02(-3.68%)
May 12, 2015
0.6500
0.6800
0.6100
0.6541
21,586
+0.02(+3.83%)
May 11, 2015
0.6161
0.6900
0.6161
0.6300
10,077
-0.06(-8.70%)
May 08, 2015
0.6400
0.7180
0.6400
0.6900
945
+0.04(+6.15%)
May 07, 2015
0.6115
0.6500
0.6115
0.6500
17,552
+0.01(+1.56%)
May 06, 2015
0.6399
0.6400
0.6399
0.6400
2,070
-0.01(-1.54%)
May 05, 2015
0.5900
0.7100
0.5900
0.6500
13,258
-0.01(-1.46%)
May 04, 2015
0.6600
0.6800
0.6381
0.6596
2,934
-0.03(-4.41%)
May 01, 2015
0.6900
0.7100
0.6900
0.6900
48,970
+0.08(+13.06%)
Apr 30, 2015
0.6400
0.6600
0.6103
0.6103
1,629
-0.03(-4.64%)
Apr 29, 2015
0.6300
0.6600
0.5800
0.6400
39,270
-0.01(-1.39%)
Apr 28, 2015
0.6799
0.6799
0.6100
0.6490
19,877
-0.01(-1.67%)
Apr 27, 2015
0.6510
0.6750
0.6200
0.6600
12,941
-0.01(-1.49%)
Apr 24, 2015
0.7000
0.7000
0.6700
0.6700
4,518
-0.03(-4.15%)
Apr 23, 2015
0.6886
0.7000
0.6700
0.6990
6,312
+0.03(+4.31%)
Apr 22, 2015
0.6701
0.6701
0.6701
0.6701
361
-0.03(-4.82%)
Apr 21, 2015
0.6990
0.7190
0.6990
0.7040
8,310
+0.00(+0.57%)
Apr 20, 2015
0.6710
0.7100
0.6710
0.7000
3,376
+0.03(+4.46%)
Apr 17, 2015
0.7000
0.7200
0.6600
0.6701
19,238
-0.06(-7.61%)
Apr 16, 2015
0.7490
0.7580
0.7110
0.7253
6,384
-0.02(-3.16%)
Apr 15, 2015
0.7010
0.7499
0.7010
0.7490
12,629
+0.02(+2.64%)
Apr 14, 2015
0.7300
0.7300
0.7100
0.7297
15,295
-0.00(-0.04%)
Apr 13, 2015
0.7600
0.7790
0.7300
0.7300
1,981
-0.00(-0.01%)
Apr 10, 2015
0.7310
0.7790
0.7301
0.7301
594
-0.03(-4.22%)
Apr 09, 2015
0.7620
0.7623
0.7400
0.7623
7,799
-0.01(-0.74%)
Apr 08, 2015
0.7300
0.7700
0.7300
0.7680
12,728
-0.01(-1.54%)
Apr 07, 2015
0.7300
0.8000
0.7300
0.7800
8,890
+0.04(+4.94%)
Apr 06, 2015
0.7400
0.7510
0.7200
0.7433
8,271
-0.05(-5.91%)
Apr 02, 2015
0.8000
0.7900
0.7900
0.7900
14,200
-0.02(-2.17%)
Apr 01, 2015
0.8329
0.8499
0.7700
0.8075
8,040
+0.02(+2.22%)
Mar 31, 2015
0.7600
0.8000
0.7600
0.7900
13,961
-0.03(-3.73%)
Mar 30, 2015
0.8500
0.9300
0.7400
0.8206
11,509
-0.02(-2.31%)
Mar 27, 2015
0.8400
0.8500
0.7900
0.8400
14,041
-0.06(-6.66%)
Mar 26, 2015
0.7450
0.9400
0.7450
0.8999
70,010
+0.12(+15.37%)
Mar 25, 2015
0.7450
0.7800
0.7400
0.7800
17,077
+0.04(+4.70%)
Mar 24, 2015
0.7500
0.7700
0.7450
0.7450
1,226
-0.01(-0.67%)
Mar 23, 2015
0.7100
0.7800
0.7100
0.7500
5,580
+0.04(+5.63%)
Mar 20, 2015
0.7700
0.7700
0.7000
0.7100
48,930
-0.06(-7.62%)
Mar 19, 2015
0.7500
0.7749
0.7400
0.7686
11,617
+0.01(+1.13%)
Mar 18, 2015
0.8000
0.8000
0.7500
0.7600
6,272
+0.01(+1.31%)
Mar 17, 2015
0.8000
0.8100
0.7502
0.7502
24,417
-0.02(-2.42%)
Mar 16, 2015
0.8000
0.8000
0.7600
0.7688
8,193
-0.04(-5.09%)
Mar 13, 2015
0.8200
0.8200
0.7740
0.8100
35,074
-0.01(-1.22%)
Mar 12, 2015
0.8000
0.8200
0.7810
0.8200
9,466
-0.02(-2.38%)
Mar 11, 2015
0.8600
0.8600
0.8100
0.8400
8,246
+0.03(+3.45%)
Mar 10, 2015
0.8900
0.8900
0.8120
0.8120
6,146
+0.01(+0.93%)
Mar 09, 2015
0.8500
0.8510
0.8000
0.8045
29,810
-0.08(-8.58%)
Mar 06, 2015
0.8600
0.8870
0.8500
0.8800
6,228
-0.02(-1.68%)
Mar 05, 2015
0.8801
0.9000
0.8800
0.8950
1,695
+0.04(+4.07%)
Mar 04, 2015
0.9000
0.8900
0.8600
0.8600
6,560
-0.03(-3.37%)
Mar 03, 2015
0.8912
0.8912
0.8800
0.8900
6,449
-0.05(-5.32%)
Mar 02, 2015
0.9264
0.9400
0.9200
0.9400
2,816
+0.03(+3.30%)
Feb 27, 2015
0.9370
0.9370
0.8900
0.9100
6,135
+0.00(+0.00%)
Feb 26, 2015
0.9100
0.9400
0.8900
0.9100
20,604
-0.05(-5.21%)
Feb 25, 2015
0.9800
0.9900
0.9500
0.9600
11,627
+0.01(+1.05%)
Feb 24, 2015
0.9000
0.9900
0.9000
0.9500
29,820
+0.03(+3.26%)
Feb 23, 2015
0.9400
0.9400
0.9200
0.9200
1,197
-0.01(-1.08%)
Feb 20, 2015
0.9000
0.9500
0.9000
0.9300
2,415
+0.01(+1.08%)
Feb 19, 2015
0.9500
0.9500
0.9201
0.9201
1,158
-0.03(-3.15%)
Feb 18, 2015
0.9600
0.9600
0.9200
0.9500
13,744
+0.03(+3.26%)
Feb 17, 2015
0.9200
0.9500
0.9101
0.9200
26,181
+0.02(+2.22%)
Feb 13, 2015
0.9000
0.9000
0.9000
0.9000
61,100
-0.01(-1.10%)
Feb 12, 2015
0.9300
0.9700
0.9000
0.9100
16,756
-0.02(-2.16%)
Feb 11, 2015
0.9500
0.9700
0.9300
0.9301
4,917
-0.02(-2.09%)
Feb 10, 2015
0.9800
0.9800
0.9500
0.9500
18,108
+0.00(+0.00%)
Feb 09, 2015
0.9500
0.9900
0.9500
0.9500
22,814
-0.02(-1.96%)
Feb 06, 2015
0.9500
1.000
0.9500
0.9690
17,832
-0.01(-1.12%)
Feb 05, 2015
1.000
1.000
0.9501
0.9800
4,057
+0.03(+3.16%)
Feb 04, 2015
1.000
1.000
0.9500
0.9500
7,537
-0.01(-1.04%)
Feb 03, 2015
0.9500
0.9795
0.9500
0.9600
11,412
+0.01(+1.05%)
Feb 02, 2015
0.9500
0.9650
0.9500
0.9500
15,376
+0.00(+0.00%)
Jan 30, 2015
0.9700
0.9900
0.9500
0.9500
12,439
-0.03(-2.83%)
Jan 29, 2015
1.000
1.010
0.9777
0.9777
5,588
-0.01(-1.24%)
Jan 28, 2015
1.020
1.020
0.9801
0.9900
8,705
+0.02(+2.06%)
Jan 27, 2015
0.9600
1.040
0.9600
0.9700
10,419
-0.02(-2.02%)
Jan 26, 2015
1.000
1.000
0.9700
0.9900
11,000
+0.02(+2.06%)
Jan 23, 2015
0.9800
1.020
0.9501
0.9700
35,275
-0.04(-3.96%)
Jan 22, 2015
1.040
1.040
0.9976
1.010
4,499
-0.03(-2.88%)
Jan 21, 2015
0.9500
1.040
0.8600
1.040
41,676
+0.12(+13.04%)
Jan 20, 2015
0.9800
0.9900
0.9168
0.9200
39,034
-0.06(-6.12%)
Jan 16, 2015
1.060
1.100
0.9010
0.9800
76,814
-0.09(-8.41%)
Jan 15, 2015
1.120
1.120
1.060
1.070
20,658
+0.01(+0.75%)
Jan 14, 2015
1.130
1.150
1.050
1.062
30,180
-0.13(-10.76%)
Jan 13, 2015
1.130
1.230
1.130
1.190
1,119
+0.07(+6.25%)
Jan 12, 2015
1.250
1.250
1.108
1.120
93,028
-0.03(-2.61%)
Jan 09, 2015
1.140
1.160
1.100
1.150
28,488
+0.04(+3.60%)
Jan 08, 2015
1.150
1.180
1.100
1.110
29,612
-0.04(-3.48%)
Jan 07, 2015
1.210
1.220
1.020
1.150
46,355
-0.06(-4.96%)
Jan 06, 2015
1.100
1.210
1.100
1.210
13,694
+0.10(+9.01%)
Jan 05, 2015
1.100
1.150
1.100
1.110
51,071
+0.08(+7.77%)
Jan 02, 2015
1.040
1.080
1.020
1.030
11,736
-0.01(-0.96%)
Dec 31, 2014
1.090
1.040
1.040
1.040
64,500
-0.03(-2.80%)
Dec 30, 2014
1.090
1.090
1.005
1.070
38,516
-0.03(-2.73%)
Dec 29, 2014
1.000
1.100
1.000
1.100
47,877
+0.10(+10.00%)
Dec 26, 2014
0.9500
1.000
0.9500
1.000
18,019
+0.05(+5.26%)
Dec 24, 2014
0.9200
0.9500
0.9500
0.9500
4,100
+0.05(+5.56%)
Dec 23, 2014
0.8950
0.9500
0.8830
0.9000
10,648
-0.02(-2.17%)
Dec 22, 2014
0.8800
0.9500
0.8400
0.9200
27,759
-0.01(-0.58%)
Dec 19, 2014
0.9100
0.9283
0.8200
0.9254
117,870
+0.02(+1.69%)
Dec 18, 2014
0.9700
1.036
0.8825
0.9100
44,177
-0.02(-2.17%)
Dec 17, 2014
0.9600
0.9700
0.9100
0.9302
33,064
-0.05(-5.08%)
Dec 16, 2014
1.120
1.120
0.8500
0.9800
29,000
+0.01(+1.03%)
Dec 15, 2014
1.030
1.070
0.9700
0.9700
24,367
-0.06(-5.83%)
Dec 12, 2014
1.050
1.110
1.030
1.030
14,730
-0.02(-1.90%)
Dec 11, 2014
1.120
1.180
1.030
1.050
33,789
-0.03(-2.78%)
Dec 10, 2014
1.100
1.120
1.080
1.080
8,570
-0.04(-3.61%)
Dec 09, 2014
1.160
1.160
1.120
1.120
941
+0.02(+1.85%)
Dec 08, 2014
1.180
1.180
1.090
1.100
8,242
-0.06(-5.17%)
Dec 05, 2014
1.100
1.180
1.100
1.160
23,099
+0.08(+7.41%)
Dec 04, 2014
1.110
1.190
1.080
1.080
15,870
-0.03(-2.70%)
Dec 03, 2014
1.100
1.140
1.100
1.110
13,162
+0.00(+0.00%)
Dec 02, 2014
1.100
1.184
1.100
1.110
12,297
-0.04(-3.48%)
Dec 01, 2014
1.080
1.204
1.080
1.150
11,765
+0.05(+4.54%)
Nov 28, 2014
1.080
1.180
1.080
1.100
9,929
-0.01(-0.89%)
Nov 26, 2014
1.060
1.110
1.110
1.110
61,400
+0.03(+2.78%)
Nov 25, 2014
1.090
1.099
1.060
1.080
38,266
+0.03(+2.86%)
Nov 24, 2014
1.040
1.130
1.030
1.050
41,005
+0.01(+0.96%)
Nov 21, 2014
1.050
1.070
1.030
1.040
20,077
-0.03(-2.80%)
Nov 20, 2014
1.140
1.140
1.040
1.070
34,106
-0.07(-6.44%)
Nov 19, 2014
1.150
1.150
1.110
1.144
7,423
+0.00(+0.32%)
Nov 18, 2014
1.140
1.150
1.120
1.140
6,706
+0.02(+1.79%)
Nov 17, 2014
1.230
1.230
1.120
1.120
39,557
-0.07(-5.50%)
Nov 14, 2014
1.180
1.199
1.170
1.185
4,275
+0.01(+0.44%)
Nov 13, 2014
1.180
1.180
1.150
1.180
9,247
+0.00(+0.00%)
Nov 12, 2014
1.200
1.200
1.180
1.180
11,900
-0.02(-1.58%)
Nov 11, 2014
1.203
1.210
1.199
1.199
2,306
-0.01(-0.91%)
Nov 10, 2014
1.190
1.220
1.190
1.210
13,713
+0.03(+2.54%)
Nov 07, 2014
1.160
1.198
1.160
1.180
15,385
+0.00(+0.00%)
Nov 06, 2014
1.200
1.200
1.170
1.180
4,460
-0.03(-2.48%)
Nov 05, 2014
1.240
1.240
1.210
1.210
7,437
-0.02(-1.63%)
Nov 04, 2014
1.270
1.270
1.210
1.230
11,706
-0.01(-0.81%)
Nov 03, 2014
1.260
1.260
1.230
1.240
14,206
+0.02(+1.64%)
Oct 31, 2014
1.300
1.300
1.170
1.220
22,265
-0.04(-3.17%)
Oct 30, 2014
1.226
1.320
1.200
1.260
30,853
+0.04(+3.28%)
Oct 29, 2014
1.250
1.250
1.210
1.220
20,126
-0.02(-1.61%)
Oct 28, 2014
1.250
1.320
1.210
1.240
25,629
+0.00(+0.00%)
Oct 27, 2014
1.270
1.240
1.200
1.240
11,657
+0.00(+0.00%)
Oct 24, 2014
1.230
1.280
1.210
1.240
31,430
+0.00(+0.00%)
Oct 23, 2014
1.260
1.260
1.200
1.240
9,633
-0.03(-2.36%)
Oct 22, 2014
1.230
1.270
1.230
1.270
5,928
+0.04(+3.25%)
Oct 21, 2014
1.230
1.270
1.210
1.230
26,171
-0.01(-0.81%)
Oct 20, 2014
1.240
1.250
1.240
1.240
1,618
-0.01(-1.05%)
Oct 17, 2014
1.240
1.240
1.240
1.253
5,220
-0.02(-1.32%)
Oct 16, 2014
1.260
1.280
1.240
1.270
9,468
+0.04(+3.25%)
Oct 15, 2014
1.280
1.280
1.210
1.230
14,700
-0.05(-3.91%)
Oct 14, 2014
1.260
1.260
1.220
1.280
6,615
+0.02(+1.59%)
Oct 13, 2014
1.250
1.290
1.240
1.260
15,210
+0.01(+0.80%)
Oct 10, 2014
1.290
1.290
1.240
1.250
9,313
-0.01(-0.79%)
Oct 09, 2014
1.230
1.240
1.230
1.260
9,233
-0.03(-2.33%)
Oct 08, 2014
1.310
1.310
1.200
1.290
45,785
+0.01(+0.78%)
Oct 07, 2014
1.250
1.330
1.250
1.280
4,270
-0.05(-3.76%)
Oct 06, 2014
1.340
1.350
1.300
1.330
31,616
+0.02(+1.53%)
Oct 03, 2014
1.240
1.330
1.230
1.310
53,639
+0.00(+0.00%)
Oct 02, 2014
1.280
1.340
1.240
1.310
17,680
-0.01(-0.76%)
Oct 01, 2014
1.300
1.340
1.240
1.320
37,876
-0.01(-0.75%)
Sep 30, 2014
1.370
1.370
1.300
1.330
22,733
+0.01(+0.76%)
Sep 29, 2014
1.340
1.390
1.300
1.320
39,724
-0.09(-6.38%)
Sep 26, 2014
1.570
1.570
1.340
1.410
100,704
-0.09(-6.00%)
Sep 25, 2014
1.320
1.729
1.260
1.500
599,350
+0.15(+11.11%)
Sep 24, 2014
1.311
1.370
1.311
1.350
4,881
+0.04(+3.05%)
Sep 23, 2014
1.340
1.380
1.260
1.310
42,526
-0.01(-0.76%)
Sep 22, 2014
1.350
1.350
1.290
1.320
9,622
-0.05(-3.65%)
Sep 19, 2014
1.290
1.345
1.260
1.370
25,578
+0.06(+4.58%)
Sep 18, 2014
1.300
1.320
1.250
1.310
3,531
+0.00(+0.00%)
Sep 17, 2014
1.260
1.320
1.260
1.310
7,588
-0.01(-0.76%)
Sep 16, 2014
1.280
1.320
1.280
1.320
11,617
+0.03(+2.33%)
Sep 15, 2014
1.300
1.320
1.250
1.290
12,605
-0.01(-0.77%)
Sep 12, 2014
1.350
1.360
1.290
1.300
17,877
-0.04(-2.99%)
Sep 11, 2014
1.350
1.380
1.340
1.340
37,902
-0.01(-0.74%)
Sep 10, 2014
1.280
1.350
1.280
1.350
12,987
+0.07(+5.47%)
Sep 09, 2014
1.310
1.350
1.270
1.280
39,730
+0.01(+0.79%)
Sep 08, 2014
1.290
1.320
1.270
1.270
8,003
-0.08(-5.93%)
Sep 05, 2014
1.280
1.380
1.280
1.350
99,798
+0.05(+3.85%)
Sep 04, 2014
1.283
1.300
1.280
1.300
5,193
+0.01(+0.78%)
Sep 03, 2014
1.280
1.290
1.270
1.290
6,543
+0.01(+0.78%)
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.