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
Midwest Energy Emissions Corp
(OP:
MEEC
)
0.7500
+0.0029 (+0.39%)
Streaming Delayed Price
Updated: 11:15 AM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2017
0.3399
0.3450
0.2000
0.3399
54,775
+0.00(+0.00%)
Sep 28, 2017
0.3210
0.3399
0.3000
0.3399
67,182
+0.02(+5.89%)
Sep 27, 2017
0.3300
0.3300
0.3150
0.3210
45,075
-0.02(-5.59%)
Sep 26, 2017
0.3210
0.3400
0.3020
0.3400
298,962
+0.01(+3.03%)
Sep 25, 2017
0.3150
0.3300
0.3150
0.3300
9,509
+0.01(+3.13%)
Sep 22, 2017
0.3400
0.3400
0.3200
0.3200
98,332
-0.02(-4.48%)
Sep 21, 2017
0.3350
0.3500
0.3350
0.3350
11,400
-0.01(-4.29%)
Sep 20, 2017
0.3351
0.3500
0.3300
0.3500
23,390
+0.01(+2.94%)
Sep 19, 2017
0.3500
0.3500
0.3400
0.3400
21,620
-0.01(-2.86%)
Sep 18, 2017
0.3425
0.3500
0.3425
0.3500
836
+0.00(+0.00%)
Sep 15, 2017
0.3400
0.3485
0.3350
0.3500
9,525
+0.00(+0.00%)
Sep 14, 2017
0.3500
0.3500
0.3450
0.3500
10,000
-0.01(-2.78%)
Sep 12, 2017
0.3600
0.3600
0.3600
0
-0.01(-2.70%)
Sep 08, 2017
0.3700
0.3700
0.3700
65
+0.02(+5.71%)
Sep 07, 2017
0.3501
0.3510
0.3410
0.3500
22,935
-0.01(-2.78%)
Sep 06, 2017
0.3501
0.3600
0.3501
0.3600
6,500
+0.00(+0.00%)
Sep 05, 2017
0.3650
0.3750
0.3501
0.3600
13,700
-0.02(-4.00%)
Sep 01, 2017
0.3750
0.3750
0.3750
0.3750
613
-0.01(-1.32%)
Aug 31, 2017
0.3800
0.4000
0.3700
0.3800
33,247
-0.01(-2.56%)
Aug 30, 2017
0.3750
0.3900
0.3400
0.3900
174,440
+0.02(+4.00%)
Aug 29, 2017
0.3575
0.3750
0.3450
0.3750
114,497
+0.01(+2.74%)
Aug 28, 2017
0.3651
0.3800
0.3550
0.3650
29,124
-0.02(-3.95%)
Aug 25, 2017
0.3825
0.4200
0.3650
0.3800
75,964
+0.00(+0.03%)
Aug 24, 2017
0.3800
0.3800
0.3723
0.3799
11,326
-0.01(-2.59%)
Aug 23, 2017
0.4000
0.4199
0.3800
0.3900
34,156
-0.02(-3.70%)
Aug 22, 2017
0.4400
0.4400
0.3300
0.4050
67,669
-0.04(-10.00%)
Aug 21, 2017
0.4750
0.5150
0.4010
0.4500
69,433
-0.02(-5.26%)
Aug 18, 2017
0.4800
0.4900
0.4650
0.4750
23,840
+0.01(+2.15%)
Aug 17, 2017
0.3775
0.4750
0.3700
0.4650
143,064
+0.07(+17.72%)
Aug 16, 2017
0.3700
0.3950
0.3600
0.3950
54,774
+0.02(+3.95%)
Aug 15, 2017
0.3800
0.3800
0.3800
0.3800
4,000
+0.01(+2.70%)
Aug 14, 2017
0.3600
0.3950
0.3600
0.3700
43,829
+0.01(+3.44%)
Aug 11, 2017
0.3500
0.3600
0.3500
0.3577
38,560
-0.00(-0.64%)
Aug 10, 2017
0.3600
0.3600
0.3500
0.3600
12,700
+0.00(+0.64%)
Aug 09, 2017
0.3600
0.3700
0.3500
0.3577
41,686
-0.00(-0.64%)
Aug 08, 2017
0.3700
0.3700
0.3600
0.3600
26,817
-0.01(-2.70%)
Aug 07, 2017
0.3700
0.3700
0.3700
0.3700
1,785
+0.00(+0.03%)
Aug 04, 2017
0.3750
0.3750
0.3600
0.3699
40,100
-0.01(-2.66%)
Aug 03, 2017
0.3650
0.3800
0.3650
0.3800
55,354
+0.02(+4.11%)
Aug 02, 2017
0.3700
0.3700
0.3650
0.3650
73,340
-0.01(-1.35%)
Aug 01, 2017
0.3675
0.3700
0.3675
0.3700
1,400
+0.00(+0.00%)
Jul 31, 2017
0.3750
0.3750
0.3650
0.3700
12,950
-0.01(-2.61%)
Jul 28, 2017
0.3800
0.3800
0.3700
0.3799
2,200
+0.02(+5.53%)
Jul 27, 2017
0.3810
0.3898
0.3500
0.3600
121,051
-0.03(-7.69%)
Jul 26, 2017
0.3942
0.3942
0.3900
0.3900
5,000
+0.00(+0.00%)
Jul 25, 2017
0.3900
0.3954
0.3800
0.3900
63,500
-0.01(-2.46%)
Jul 24, 2017
0.4000
0.4000
0.3850
0.3998
9,600
-0.01(-2.48%)
Jul 21, 2017
0.3920
0.4100
0.3920
0.4100
52,782
+0.01(+2.50%)
Jul 20, 2017
0.3650
0.4000
0.3600
0.4000
71,810
+0.04(+11.14%)
Jul 19, 2017
0.3500
0.3990
0.3399
0.3599
550,477
-0.02(-5.29%)
Jul 18, 2017
0.3800
0.3800
0.3750
0.3800
21,300
+0.01(+1.33%)
Jul 17, 2017
0.4000
0.4000
0.3650
0.3750
79,075
-0.01(-2.60%)
Jul 14, 2017
0.3900
0.4000
0.3850
0.3850
53,025
-0.02(-3.75%)
Jul 13, 2017
0.4000
0.4000
0.3900
0.4000
26,750
+0.00(+0.00%)
Jul 12, 2017
0.3900
0.4000
0.3700
0.4000
34,615
+0.00(+0.00%)
Jul 11, 2017
0.3950
0.4000
0.3788
0.4000
72,065
+0.00(+0.13%)
Jul 10, 2017
0.3975
0.4000
0.3975
0.3995
7,600
-0.00(-0.13%)
Jul 07, 2017
0.3975
0.4000
0.3950
0.4000
38,874
+0.00(+0.00%)
Jul 06, 2017
0.3975
0.4000
0.3975
0.4000
34,100
+0.00(+0.00%)
Jul 05, 2017
0.4000
0.4000
0.3950
0.4000
30,695
+0.00(+0.00%)
Jul 03, 2017
0.3975
0.4000
0.3975
0.4000
600
+0.00(+0.00%)
Jun 30, 2017
0.4000
0.4000
0.3950
0.4000
27,750
+0.00(+0.00%)
Jun 29, 2017
0.4200
0.4200
0.3950
0.4000
36,351
-0.02(-4.76%)
Jun 28, 2017
0.4300
0.4800
0.4150
0.4200
120,116
-0.02(-4.55%)
Jun 27, 2017
0.4600
0.4800
0.4100
0.4400
49,200
-0.02(-4.35%)
Jun 26, 2017
0.5000
0.5000
0.4510
0.4600
41,235
-0.04(-8.00%)
Jun 23, 2017
0.4200
0.5250
0.4200
0.5000
111,200
+0.02(+4.84%)
Jun 22, 2017
0.4410
0.4769
0.4325
0.4769
19,170
+0.03(+6.87%)
Jun 21, 2017
0.4600
0.4600
0.4325
0.4462
14,250
-0.01(-2.99%)
Jun 20, 2017
0.4292
0.4600
0.4292
0.4600
4,020
+0.05(+10.84%)
Jun 19, 2017
0.4150
0.4150
0.4150
0.4150
1,032
+0.01(+1.22%)
Jun 16, 2017
0.4210
0.4300
0.4050
0.4100
2,400
+0.01(+3.80%)
Jun 15, 2017
0.3800
0.3961
0.3800
0.3950
10,650
+0.00(+0.03%)
Jun 14, 2017
0.3800
0.3949
0.3762
0.3949
20,220
+0.01(+3.92%)
Jun 13, 2017
0.3775
0.3800
0.3775
0.3800
50,500
+0.00(+0.00%)
Jun 12, 2017
0.3950
0.3950
0.3550
0.3800
101,240
-0.02(-3.80%)
Jun 09, 2017
0.3950
0.4188
0.3900
0.3950
40,305
-0.00(-1.23%)
Jun 08, 2017
0.3899
0.4050
0.3899
0.3999
80,644
+0.01(+2.54%)
Jun 07, 2017
0.4300
0.4300
0.3800
0.3900
175,908
-0.03(-8.24%)
Jun 06, 2017
0.4200
0.4300
0.3700
0.4250
253,272
+0.01(+1.19%)
Jun 05, 2017
0.4450
0.4450
0.4200
0.4200
187,200
-0.03(-6.67%)
Jun 02, 2017
0.4650
0.4650
0.4450
0.4500
202,625
-0.02(-5.06%)
Jun 01, 2017
0.4800
0.4800
0.4350
0.4740
185,500
+0.00(+0.85%)
May 31, 2017
0.5200
0.5200
0.4700
0.4700
120,320
-0.04(-7.84%)
May 30, 2017
0.5200
0.5200
0.5100
0.5100
2,800
+0.00(+0.00%)
May 26, 2017
0.5200
0.5200
0.5000
0.5100
5,300
+0.01(+2.00%)
May 25, 2017
0.5180
0.5320
0.5000
0.5000
145,785
-0.02(-3.47%)
May 24, 2017
0.5500
0.5500
0.5180
0.5180
42,100
-0.03(-4.95%)
May 23, 2017
0.5610
0.5650
0.5450
0.5450
46,400
-0.02(-3.54%)
May 22, 2017
0.5400
0.5950
0.5400
0.5650
50,640
+0.02(+4.63%)
May 19, 2017
0.5100
0.5500
0.5100
0.5400
37,811
+0.03(+5.16%)
May 18, 2017
0.4990
0.5400
0.4990
0.5135
50,320
+0.02(+4.57%)
May 17, 2017
0.4690
0.5220
0.4520
0.4911
287,971
+0.02(+4.49%)
May 16, 2017
0.6650
0.6750
0.4000
0.4700
1,519,487
-0.19(-28.79%)
May 15, 2017
0.7000
0.7000
0.6600
0.6600
47,950
-0.04(-5.71%)
May 12, 2017
0.7360
0.7400
0.6165
0.7000
216,604
-0.04(-4.76%)
May 11, 2017
0.7250
0.7500
0.7000
0.7350
51,738
-0.02(-2.00%)
May 10, 2017
0.7595
0.7595
0.7175
0.7500
42,100
-0.01(-1.32%)
May 09, 2017
0.8000
0.8000
0.7360
0.7600
68,337
+0.00(+0.00%)
May 08, 2017
0.8800
0.8800
0.7600
0.7600
179,189
-0.12(-13.34%)
May 05, 2017
0.8000
0.8800
0.8000
0.8770
116,445
+0.08(+9.62%)
May 04, 2017
0.7700
0.8090
0.6910
0.8000
104,573
+0.03(+3.90%)
May 03, 2017
0.8600
0.8800
0.6510
0.7700
801,151
-0.09(-10.47%)
May 02, 2017
0.9150
0.9156
0.8600
0.8600
114,045
-0.07(-7.03%)
May 01, 2017
0.9500
0.9500
0.9150
0.9250
51,409
-0.02(-2.63%)
Apr 28, 2017
0.9600
0.9700
0.9400
0.9500
48,618
-0.02(-2.05%)
Apr 27, 2017
0.9700
0.9746
0.9600
0.9699
33,900
+0.01(+0.93%)
Apr 26, 2017
0.9650
0.9725
0.9570
0.9610
36,975
-0.03(-2.93%)
Apr 25, 2017
0.9500
0.9900
0.9350
0.9900
135,465
+0.04(+4.21%)
Apr 24, 2017
1.025
1.040
0.9000
0.9500
219,680
-0.07(-6.68%)
Apr 21, 2017
1.070
1.070
0.9600
1.018
174,992
-0.07(-6.61%)
Apr 20, 2017
1.090
1.100
1.060
1.090
87,054
+0.06(+5.83%)
Apr 19, 2017
1.180
1.180
0.8600
1.030
453,586
-0.19(-15.79%)
Apr 18, 2017
1.220
1.230
1.170
1.223
49,528
-0.02(-1.36%)
Apr 17, 2017
1.210
1.250
1.210
1.240
33,075
+0.00(+0.00%)
Apr 13, 2017
1.234
1.260
1.190
1.240
82,567
+0.01(+0.81%)
Apr 12, 2017
1.230
1.250
1.200
1.230
120,277
-0.02(-1.60%)
Apr 11, 2017
1.270
1.280
1.220
1.250
74,808
-0.01(-0.79%)
Apr 10, 2017
1.250
1.264
1.240
1.260
126,895
+0.01(+0.80%)
Apr 07, 2017
1.182
1.260
1.180
1.250
115,778
+0.06(+5.04%)
Apr 06, 2017
1.180
1.190
1.160
1.190
42,315
+0.00(+0.00%)
Apr 05, 2017
1.180
1.230
1.150
1.190
183,369
+0.00(+0.01%)
Apr 04, 2017
1.130
1.220
1.110
1.190
543,425
+0.06(+5.30%)
Apr 03, 2017
1.160
1.160
1.120
1.130
46,233
-0.02(-1.74%)
Mar 31, 2017
1.154
1.170
1.140
1.150
213,708
+0.00(+0.00%)
Mar 30, 2017
1.205
1.205
1.130
1.150
212,907
-0.05(-4.17%)
Mar 29, 2017
1.170
1.240
1.170
1.200
493,534
+0.00(+0.00%)
Mar 28, 2017
0.9800
1.270
0.9800
1.200
1,600,986
+0.24(+25.00%)
Mar 27, 2017
0.9700
0.9900
0.9600
0.9600
10,850
-0.01(-1.03%)
Mar 24, 2017
0.9850
1.000
0.9700
0.9700
13,437
-0.01(-1.02%)
Mar 23, 2017
0.9400
1.000
0.9310
0.9800
39,812
+0.06(+6.52%)
Mar 22, 2017
0.9600
0.9700
0.9000
0.9200
43,809
-0.04(-4.17%)
Mar 21, 2017
0.9700
0.9700
0.9600
0.9600
25,121
-0.02(-2.04%)
Mar 20, 2017
1.000
1.000
0.9800
0.9800
7,860
-0.02(-2.00%)
Mar 17, 2017
0.9900
1.000
0.9800
1.000
9,916
+0.03(+3.09%)
Mar 16, 2017
1.000
1.074
0.9400
0.9700
104,777
-0.02(-2.02%)
Mar 15, 2017
0.9900
1.010
0.9800
0.9900
72,375
-0.01(-0.75%)
Mar 14, 2017
0.9700
1.000
0.9600
0.9975
23,207
+0.02(+1.79%)
Mar 13, 2017
0.9800
0.9950
0.9300
0.9800
32,222
+0.03(+3.16%)
Mar 10, 2017
0.9680
0.9680
0.8800
0.9500
125,088
-0.02(-2.06%)
Mar 09, 2017
0.9900
0.9900
0.9000
0.9700
75,422
+0.05(+5.43%)
Mar 08, 2017
1.010
1.010
0.9150
0.9200
351,652
-0.07(-7.07%)
Mar 07, 2017
0.9750
1.040
0.9700
0.9900
153,878
+0.02(+2.06%)
Mar 06, 2017
0.9700
0.9750
0.8501
0.9700
184,217
+0.01(+1.25%)
Mar 03, 2017
1.000
1.000
0.9580
0.9580
89,316
-0.05(-5.15%)
Mar 02, 2017
1.020
1.020
0.9950
1.010
58,241
-0.01(-0.98%)
Mar 01, 2017
1.010
1.030
0.9810
1.020
172,501
+0.01(+0.99%)
Feb 28, 2017
1.050
1.050
1.000
1.010
20,452
-0.01(-0.98%)
Feb 27, 2017
1.140
1.140
1.000
1.020
38,410
-0.11(-9.73%)
Feb 24, 2017
1.032
1.130
0.8900
1.130
89,307
+0.08(+7.62%)
Feb 23, 2017
1.030
1.058
0.9850
1.050
385,569
+0.02(+1.94%)
Feb 22, 2017
1.070
1.090
1.030
1.030
143,450
-0.04(-3.74%)
Feb 21, 2017
1.140
1.150
1.060
1.070
106,353
-0.08(-6.96%)
Feb 17, 2017
1.150
1.150
1.150
0
-0.04(-3.36%)
Feb 16, 2017
1.180
1.190
1.154
1.190
105,692
+0.02(+1.71%)
Feb 15, 2017
1.180
1.190
1.140
1.170
113,507
+0.00(+0.00%)
Feb 14, 2017
1.170
1.190
1.150
1.170
59,150
+0.00(+0.00%)
Feb 13, 2017
1.180
1.190
1.145
1.170
92,288
-0.01(-0.85%)
Feb 10, 2017
1.170
1.200
1.150
1.180
159,688
+0.03(+2.61%)
Feb 09, 2017
1.190
1.200
1.140
1.150
90,077
-0.03(-2.54%)
Feb 08, 2017
1.145
1.180
1.110
1.180
115,773
+0.00(+0.00%)
Feb 07, 2017
1.190
1.194
1.180
1.180
14,269
+0.00(+0.00%)
Feb 06, 2017
1.180
1.204
1.170
1.180
118,104
+0.00(+0.00%)
Feb 03, 2017
1.185
1.200
1.180
1.180
117,065
+0.00(+0.00%)
Feb 02, 2017
1.150
1.200
1.130
1.180
70,505
+0.01(+0.85%)
Feb 01, 2017
1.200
1.200
1.160
1.170
10,700
-0.03(-2.50%)
Jan 31, 2017
1.180
1.220
1.110
1.200
70,249
+0.01(+0.84%)
Jan 30, 2017
1.210
1.220
1.070
1.190
45,611
-0.03(-2.46%)
Jan 27, 2017
1.220
1.230
1.220
1.220
39,419
+0.01(+0.83%)
Jan 26, 2017
1.260
1.270
1.210
1.210
64,504
-0.05(-3.97%)
Jan 25, 2017
1.260
1.300
1.260
1.260
52,375
+0.00(+0.00%)
Jan 24, 2017
1.250
1.270
1.250
1.260
87,310
+0.01(+0.80%)
Jan 23, 2017
1.250
1.270
1.250
1.250
25,561
-0.01(-0.79%)
Jan 20, 2017
1.270
1.270
1.250
1.260
8,388
+0.00(+0.00%)
Jan 19, 2017
1.220
1.280
1.220
1.260
149,974
+0.04(+3.28%)
Jan 18, 2017
1.260
1.280
1.220
1.220
60,295
-0.04(-3.17%)
Jan 17, 2017
1.340
1.340
1.260
1.260
34,775
-0.08(-5.97%)
Jan 13, 2017
1.340
1.340
1.340
0
+0.01(+0.75%)
Jan 12, 2017
1.350
1.350
1.320
1.330
31,500
-0.04(-2.92%)
Jan 11, 2017
1.370
1.430
1.370
1.370
92,165
+0.00(+0.00%)
Jan 10, 2017
1.310
1.380
1.310
1.370
18,250
+0.08(+6.20%)
Jan 09, 2017
1.280
1.306
1.280
1.290
12,118
+0.02(+1.57%)
Jan 06, 2017
1.312
1.312
1.270
1.270
83,963
-0.04(-3.13%)
Jan 05, 2017
1.350
1.350
1.310
1.311
25,470
-0.04(-2.89%)
Jan 04, 2017
1.350
1.350
1.330
1.350
19,700
+0.00(+0.00%)
Jan 03, 2017
1.350
1.374
1.340
1.350
51,494
+0.00(+0.00%)
Dec 30, 2016
1.350
1.350
1.350
0
+0.03(+2.27%)
Dec 29, 2016
1.330
1.330
1.310
1.320
17,975
+0.01(+0.76%)
Dec 28, 2016
1.320
1.330
1.310
1.310
16,550
-0.01(-0.68%)
Dec 27, 2016
1.360
1.360
1.319
1.319
2,028
-0.02(-1.57%)
Dec 23, 2016
1.340
1.340
1.340
0
+0.03(+2.29%)
Dec 22, 2016
1.310
1.320
1.310
1.310
18,700
+0.00(+0.00%)
Dec 21, 2016
1.338
1.340
1.310
1.310
14,500
-0.04(-2.96%)
Dec 20, 2016
1.334
1.360
1.290
1.350
19,960
+0.01(+0.75%)
Dec 19, 2016
1.300
1.350
1.300
1.340
15,880
-0.01(-0.74%)
Dec 16, 2016
1.350
1.350
1.290
1.350
76,161
+0.00(+0.00%)
Dec 15, 2016
1.470
1.500
1.300
1.350
152,802
-0.14(-9.40%)
Dec 14, 2016
1.444
1.490
1.300
1.490
82,976
+0.05(+3.47%)
Dec 13, 2016
1.460
1.490
1.420
1.440
68,917
-0.02(-1.37%)
Dec 12, 2016
1.480
1.550
1.460
1.460
85,266
-0.07(-4.58%)
Dec 09, 2016
1.430
1.530
1.180
1.530
301,299
+0.09(+6.25%)
Dec 08, 2016
1.450
1.460
1.410
1.440
28,987
-0.01(-0.69%)
Dec 07, 2016
1.470
1.478
1.436
1.450
20,148
-0.05(-3.33%)
Dec 06, 2016
1.480
1.500
1.450
1.500
41,913
+0.00(+0.00%)
Dec 05, 2016
1.490
1.510
1.480
1.500
25,650
+0.00(+0.00%)
Dec 02, 2016
1.570
1.590
1.500
1.500
29,574
-0.07(-4.46%)
Dec 01, 2016
1.500
1.620
1.500
1.570
89,000
+0.05(+3.29%)
Nov 30, 2016
1.440
1.520
1.410
1.520
48,809
+0.08(+5.56%)
Nov 29, 2016
1.460
1.464
1.430
1.440
54,140
-0.03(-2.04%)
Nov 28, 2016
1.560
1.560
1.460
1.470
91,305
-0.09(-5.77%)
Nov 25, 2016
1.568
1.568
1.560
1.560
300
-0.01(-0.64%)
Nov 23, 2016
1.570
1.570
1.570
0
+0.02(+1.29%)
Nov 22, 2016
1.540
1.580
1.540
1.550
42,410
-0.01(-0.64%)
Nov 21, 2016
1.545
1.620
1.510
1.560
67,001
-0.04(-2.50%)
Nov 18, 2016
1.450
1.600
1.426
1.600
87,843
+0.15(+10.34%)
Nov 17, 2016
1.500
1.540
1.410
1.450
51,171
-0.04(-2.68%)
Nov 16, 2016
1.600
1.640
1.470
1.490
127,598
-0.11(-6.88%)
Nov 15, 2016
1.610
1.650
1.570
1.600
33,379
-0.05(-3.03%)
Nov 14, 2016
1.700
1.724
1.600
1.650
38,415
-0.05(-2.94%)
Nov 11, 2016
1.600
1.700
1.570
1.700
114,400
+0.14(+8.97%)
Nov 10, 2016
1.690
1.690
1.530
1.560
37,877
-0.14(-8.24%)
Nov 09, 2016
1.610
1.700
1.500
1.700
237,781
+0.07(+4.29%)
Nov 08, 2016
1.640
1.640
1.630
1.630
2,000
+0.01(+0.62%)
Nov 07, 2016
1.730
1.730
1.620
1.620
21,948
-0.04(-2.41%)
Nov 04, 2016
1.480
1.720
1.480
1.660
117,853
+0.16(+10.67%)
Nov 03, 2016
1.540
1.550
1.400
1.500
235,334
-0.11(-6.83%)
Nov 02, 2016
1.680
1.680
1.510
1.610
26,534
-0.09(-5.29%)
Nov 01, 2016
1.620
1.700
1.610
1.700
59,184
+0.12(+7.59%)
Oct 31, 2016
1.599
1.630
1.580
1.580
16,231
-0.02(-1.25%)
Oct 28, 2016
1.628
1.670
1.510
1.600
26,200
-0.03(-1.84%)
Oct 27, 2016
1.586
1.630
1.580
1.630
26,157
+0.05(+3.16%)
Oct 26, 2016
1.500
1.590
1.490
1.580
51,735
+0.08(+5.33%)
Oct 25, 2016
1.480
1.500
1.480
1.500
4,400
+0.04(+2.74%)
Oct 24, 2016
1.455
1.476
1.455
1.460
14,893
+0.01(+0.69%)
Oct 21, 2016
1.490
1.510
1.430
1.450
15,971
-0.04(-2.68%)
Oct 20, 2016
1.500
1.500
1.490
1.490
1,000
-0.01(-0.67%)
Oct 19, 2016
1.520
1.520
1.500
1.500
61,148
+0.00(+0.00%)
Oct 18, 2016
1.500
1.520
1.480
1.500
42,589
+0.00(+0.00%)
Oct 17, 2016
1.510
1.520
1.490
1.500
35,275
+0.00(+0.00%)
Oct 14, 2016
1.500
1.520
1.480
1.500
172,641
+0.01(+0.67%)
Oct 13, 2016
1.380
1.530
1.380
1.490
184,549
+0.12(+8.76%)
Oct 12, 2016
1.340
1.380
1.340
1.370
45,732
+0.03(+2.24%)
Oct 11, 2016
1.330
1.340
1.250
1.340
57,383
+0.01(+0.75%)
Oct 10, 2016
1.330
1.330
1.320
1.330
2,575
-0.02(-1.48%)
Oct 07, 2016
1.370
1.370
1.330
1.350
38,071
-0.02(-1.46%)
Oct 06, 2016
1.390
1.400
1.370
1.370
52,550
-0.02(-1.44%)
Oct 05, 2016
1.400
1.420
1.370
1.390
81,515
-0.01(-0.71%)
Oct 04, 2016
1.360
1.440
1.360
1.400
51,905
+0.04(+2.94%)
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.