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
Tantech Holdings
(NQ:
TANH
)
0.5600
+0.0230 (+4.28%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 8, 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 (%)
Mar 31, 2017
366.94
366.94
350.40
355.20
26
+0.00(+0.00%)
Mar 30, 2017
366.36
366.36
348.00
355.20
123
-4.80(-1.33%)
Mar 29, 2017
356.40
360.00
352.80
360.00
40
+12.00(+3.45%)
Mar 28, 2017
357.60
367.20
348.00
348.00
94
-9.60(-2.68%)
Mar 27, 2017
360.00
364.80
348.00
357.60
26
-4.80(-1.32%)
Mar 24, 2017
360.00
364.80
360.00
362.40
13
+1.20(+0.33%)
Mar 23, 2017
362.40
369.60
360.00
361.20
12
-1.20(-0.33%)
Mar 22, 2017
378.96
378.96
360.00
362.40
53
-1.20(-0.33%)
Mar 21, 2017
360.00
372.00
360.00
363.60
48
+1.20(+0.33%)
Mar 20, 2017
362.40
384.00
360.00
362.40
118
-7.20(-1.95%)
Mar 17, 2017
352.80
373.44
352.80
369.60
421
+14.38(+4.05%)
Mar 16, 2017
400.78
400.78
348.00
355.22
386
-16.85(-4.53%)
Mar 15, 2017
348.00
381.58
348.00
372.07
421
+19.51(+5.53%)
Mar 14, 2017
362.40
362.40
348.00
352.56
96
-0.24(-0.07%)
Mar 13, 2017
372.00
379.20
348.02
352.80
119
-19.18(-5.16%)
Mar 10, 2017
341.04
374.40
334.10
371.98
319
-2.18(-0.58%)
Mar 09, 2017
396.84
400.80
350.40
374.16
311
-26.64(-6.65%)
Mar 08, 2017
398.40
403.20
393.60
400.80
12
-2.42(-0.60%)
Mar 07, 2017
412.80
412.80
403.20
403.22
163
-2.38(-0.59%)
Mar 06, 2017
403.20
417.60
400.80
405.60
25
-4.56(-1.11%)
Mar 03, 2017
401.45
412.80
400.80
410.16
65
+6.96(+1.73%)
Mar 02, 2017
415.20
415.20
398.40
403.20
105
-16.56(-3.95%)
Mar 01, 2017
417.60
420.00
412.80
419.76
18
+6.96(+1.69%)
Feb 28, 2017
436.80
436.80
412.80
412.80
91
-16.80(-3.91%)
Feb 27, 2017
427.20
434.16
427.20
429.60
57
+9.60(+2.29%)
Feb 24, 2017
441.70
441.70
420.00
420.00
232
-24.00(-5.41%)
Feb 23, 2017
441.60
494.40
434.40
444.00
998
+12.00(+2.78%)
Feb 22, 2017
444.00
463.20
432.00
432.00
119
-9.60(-2.17%)
Feb 21, 2017
410.40
448.80
410.40
441.60
153
+31.44(+7.67%)
Feb 17, 2017
410.16
410.16
410.16
0
-12.00(-2.84%)
Feb 16, 2017
446.16
446.16
412.80
422.16
485
-19.44(-4.40%)
Feb 15, 2017
446.40
448.80
436.80
441.60
121
-12.00(-2.65%)
Feb 14, 2017
460.80
463.20
444.00
453.60
132
-12.00(-2.58%)
Feb 13, 2017
434.40
468.00
434.40
465.60
554
+31.20(+7.18%)
Feb 10, 2017
448.56
448.56
429.60
434.40
68
-7.20(-1.63%)
Feb 09, 2017
460.80
460.80
422.40
441.60
159
-2.40(-0.54%)
Feb 08, 2017
451.20
460.78
427.20
444.00
236
-7.20(-1.60%)
Feb 07, 2017
475.20
475.20
412.80
451.20
485
+4.80(+1.08%)
Feb 06, 2017
439.20
484.80
429.60
446.40
643
+7.22(+1.64%)
Feb 03, 2017
436.80
439.22
427.44
439.18
76
-2.40(-0.54%)
Feb 02, 2017
432.00
460.82
431.76
441.58
145
+9.58(+2.22%)
Feb 01, 2017
431.28
436.37
422.40
432.00
80
+4.80(+1.12%)
Jan 31, 2017
448.80
456.00
422.40
427.20
161
-28.80(-6.32%)
Jan 30, 2017
461.04
463.20
451.20
456.00
10
-4.80(-1.04%)
Jan 27, 2017
453.60
470.40
451.20
460.80
64
+4.80(+1.05%)
Jan 26, 2017
480.00
481.20
453.60
456.00
248
-24.00(-5.00%)
Jan 25, 2017
475.22
508.80
461.14
480.00
751
-7.20(-1.48%)
Jan 24, 2017
486.62
487.20
448.80
487.20
347
-4.80(-0.98%)
Jan 23, 2017
494.40
494.40
480.00
492.00
117
+0.00(+0.00%)
Jan 20, 2017
492.00
494.40
482.40
492.00
29
+0.00(+0.00%)
Jan 19, 2017
492.00
496.80
489.60
492.00
41
+0.00(+0.00%)
Jan 18, 2017
484.80
498.96
484.80
492.00
83
+7.20(+1.49%)
Jan 17, 2017
494.40
494.40
480.00
484.80
42
+2.30(+0.48%)
Jan 13, 2017
482.50
482.50
482.50
0
+0.10(+0.02%)
Jan 12, 2017
489.60
501.36
480.00
482.40
79
-7.20(-1.47%)
Jan 11, 2017
489.84
499.20
489.60
489.60
6
-2.40(-0.49%)
Jan 10, 2017
492.00
494.40
483.62
492.00
125
-2.40(-0.49%)
Jan 09, 2017
520.80
520.80
482.40
494.40
248
-14.40(-2.83%)
Jan 06, 2017
527.98
528.00
501.60
508.80
82
+4.80(+0.95%)
Jan 05, 2017
525.60
525.60
504.00
504.00
45
-19.20(-3.67%)
Jan 04, 2017
537.60
537.60
504.00
523.20
98
+4.78(+0.92%)
Jan 03, 2017
494.40
537.60
480.00
518.42
411
+33.65(+6.94%)
Dec 30, 2016
484.78
484.78
484.78
0
-19.22(-3.81%)
Dec 29, 2016
509.04
514.15
504.00
504.00
97
-4.80(-0.94%)
Dec 28, 2016
544.80
544.80
504.00
508.80
29
+0.00(+0.00%)
Dec 27, 2016
518.40
523.20
504.00
508.80
187
-7.20(-1.40%)
Dec 23, 2016
516.00
516.00
516.00
0
-21.60(-4.02%)
Dec 22, 2016
542.40
542.40
525.98
537.60
47
+5.06(+0.95%)
Dec 21, 2016
540.00
540.00
528.00
532.54
15
-5.06(-0.94%)
Dec 20, 2016
537.60
561.60
525.60
537.60
16
+11.98(+2.28%)
Dec 19, 2016
556.80
556.80
520.80
525.62
67
+9.62(+1.87%)
Dec 16, 2016
530.40
530.40
516.00
516.00
95
+9.60(+1.90%)
Dec 15, 2016
547.20
547.27
506.40
506.40
318
-31.20(-5.80%)
Dec 14, 2016
554.40
554.40
532.80
537.60
148
-9.60(-1.75%)
Dec 13, 2016
549.60
576.00
547.20
547.20
87
-4.80(-0.87%)
Dec 12, 2016
600.00
600.00
542.40
552.00
277
-26.40(-4.56%)
Dec 09, 2016
576.00
602.42
552.00
578.40
323
+2.40(+0.42%)
Dec 08, 2016
576.00
643.20
568.01
576.00
894
+4.80(+0.84%)
Dec 07, 2016
564.02
581.04
564.02
571.20
137
+7.20(+1.28%)
Dec 06, 2016
542.40
568.80
542.40
564.00
85
+12.00(+2.17%)
Dec 05, 2016
564.00
566.40
530.40
552.00
156
-7.20(-1.29%)
Dec 02, 2016
548.83
559.20
548.83
559.20
86
+7.22(+1.31%)
Dec 01, 2016
537.60
552.00
537.60
551.98
60
+14.38(+2.67%)
Nov 30, 2016
540.00
546.65
530.40
537.60
191
-2.40(-0.44%)
Nov 29, 2016
537.60
547.20
537.60
540.00
11
+0.00(+0.00%)
Nov 28, 2016
542.40
554.40
528.00
540.00
186
+0.00(+0.00%)
Nov 25, 2016
571.20
584.81
540.00
540.00
246
-26.40(-4.66%)
Nov 23, 2016
566.40
566.40
566.40
0
-14.40(-2.48%)
Nov 22, 2016
588.00
588.00
574.61
580.80
146
-4.80(-0.82%)
Nov 21, 2016
585.60
587.98
571.20
585.60
191
+14.40(+2.52%)
Nov 18, 2016
540.00
597.12
540.00
571.20
299
+28.80(+5.31%)
Nov 17, 2016
552.00
564.00
542.40
542.40
67
-7.20(-1.31%)
Nov 16, 2016
580.80
581.76
536.40
549.60
111
-28.80(-4.98%)
Nov 15, 2016
583.20
616.80
576.00
578.40
319
-4.80(-0.82%)
Nov 14, 2016
580.80
590.04
568.82
583.20
104
+1.92(+0.33%)
Nov 11, 2016
576.00
592.80
568.80
581.28
188
-11.52(-1.94%)
Nov 10, 2016
516.00
599.40
516.00
592.80
948
+79.20(+15.42%)
Nov 09, 2016
492.00
516.00
483.00
513.60
472
-9.60(-1.83%)
Nov 08, 2016
518.40
552.00
501.60
523.20
81
+2.40(+0.46%)
Nov 07, 2016
492.00
520.80
488.04
520.80
249
+36.00(+7.43%)
Nov 04, 2016
480.00
504.72
480.00
484.80
158
-2.40(-0.49%)
Nov 03, 2016
489.60
504.72
480.00
487.20
281
-2.40(-0.49%)
Nov 02, 2016
513.60
537.60
484.80
489.60
472
-33.60(-6.42%)
Nov 01, 2016
532.80
544.80
504.00
523.20
97
-8.40(-1.58%)
Oct 31, 2016
554.40
564.00
528.24
531.60
369
-22.80(-4.11%)
Oct 28, 2016
552.00
575.18
552.00
554.40
475
+4.80(+0.87%)
Oct 27, 2016
540.00
554.40
540.00
549.60
100
+7.20(+1.33%)
Oct 26, 2016
528.00
552.00
528.00
542.40
162
+9.60(+1.80%)
Oct 25, 2016
554.40
554.66
518.40
532.80
584
-26.40(-4.72%)
Oct 24, 2016
590.40
601.20
551.98
559.20
350
-31.20(-5.28%)
Oct 21, 2016
624.00
637.73
570.14
590.40
495
-40.80(-6.46%)
Oct 20, 2016
672.00
736.80
624.00
631.20
2,011
+16.80(+2.73%)
Oct 19, 2016
554.40
624.00
554.40
614.40
1,335
+66.65(+12.17%)
Oct 18, 2016
528.00
556.80
513.62
547.75
650
+19.75(+3.74%)
Oct 17, 2016
528.00
544.70
513.84
528.00
83
-2.40(-0.45%)
Oct 14, 2016
530.40
535.20
525.60
530.40
183
+4.80(+0.91%)
Oct 13, 2016
518.40
532.80
513.60
525.60
134
+4.80(+0.92%)
Oct 12, 2016
544.80
571.20
518.40
520.80
827
-24.00(-4.41%)
Oct 11, 2016
480.00
566.40
480.00
544.80
1,394
+64.80(+13.50%)
Oct 10, 2016
492.00
494.40
477.60
480.00
128
-7.20(-1.48%)
Oct 07, 2016
537.60
540.00
480.00
487.20
652
-48.00(-8.97%)
Oct 06, 2016
535.20
540.00
528.00
535.20
247
-4.80(-0.89%)
Oct 05, 2016
540.00
540.00
516.00
540.00
469
+0.00(+0.00%)
Oct 04, 2016
504.00
547.20
494.40
540.00
496
+40.80(+8.17%)
Oct 03, 2016
487.20
511.20
487.20
499.20
614
+14.40(+2.97%)
Sep 30, 2016
468.00
492.00
468.00
484.80
238
+24.00(+5.21%)
Sep 29, 2016
487.20
492.00
453.60
460.80
264
-19.46(-4.05%)
Sep 28, 2016
451.20
511.20
451.20
480.26
1,127
+29.09(+6.45%)
Sep 27, 2016
540.00
540.00
444.00
451.18
2,400
-91.22(-16.82%)
Sep 26, 2016
614.40
614.40
508.80
542.40
628
-28.80(-5.04%)
Sep 23, 2016
595.20
624.00
571.20
571.20
137
-36.00(-5.93%)
Sep 22, 2016
657.60
657.60
564.00
607.20
449
+26.40(+4.55%)
Sep 21, 2016
559.20
591.41
549.60
580.80
433
+31.20(+5.68%)
Sep 20, 2016
631.20
654.00
549.60
549.60
969
-81.60(-12.93%)
Sep 19, 2016
604.80
784.80
561.60
631.20
2,261
+69.60(+12.39%)
Sep 16, 2016
523.20
573.60
504.00
561.60
863
+40.80(+7.83%)
Sep 15, 2016
540.00
609.60
499.20
520.80
611
-9.60(-1.81%)
Sep 14, 2016
552.00
616.80
504.00
530.40
1,195
-16.80(-3.07%)
Sep 13, 2016
775.20
780.00
532.80
547.20
1,483
-156.00(-22.18%)
Sep 12, 2016
765.60
823.99
696.00
703.20
658
-105.60(-13.06%)
Sep 09, 2016
837.58
837.58
792.00
808.80
60
-4.80(-0.59%)
Sep 08, 2016
777.62
837.58
777.62
813.60
113
-4.80(-0.59%)
Sep 07, 2016
842.38
842.38
777.60
818.40
327
+9.60(+1.19%)
Sep 06, 2016
837.60
837.60
775.20
808.80
144
+2.40(+0.30%)
Sep 02, 2016
840.00
806.40
806.40
806.40
59
-7.20(-0.88%)
Sep 01, 2016
840.00
840.00
782.64
813.60
81
-9.60(-1.17%)
Aug 31, 2016
840.00
840.00
782.42
823.20
42
+7.20(+0.88%)
Aug 30, 2016
834.72
834.72
801.60
816.00
53
-4.80(-0.58%)
Aug 29, 2016
840.00
840.00
792.00
820.80
82
+7.20(+0.88%)
Aug 26, 2016
888.00
888.00
804.00
813.60
62
-28.80(-3.42%)
Aug 25, 2016
840.00
873.10
823.20
842.40
102
-28.80(-3.31%)
Aug 24, 2016
873.60
876.00
830.40
871.20
69
-9.60(-1.09%)
Aug 23, 2016
864.00
880.80
823.20
880.80
94
+4.80(+0.55%)
Aug 22, 2016
888.00
888.00
855.26
876.00
3
+9.60(+1.11%)
Aug 19, 2016
912.00
957.60
808.80
866.40
323
-45.58(-5.00%)
Aug 18, 2016
949.73
949.73
890.40
911.98
31
+16.78(+1.87%)
Aug 17, 2016
888.00
959.98
873.60
895.20
105
-4.37(-0.49%)
Aug 16, 2016
937.37
937.37
864.00
899.57
100
-12.43(-1.36%)
Aug 15, 2016
918.00
933.17
899.66
912.00
44
-19.20(-2.06%)
Aug 12, 2016
981.58
981.58
854.40
931.20
230
-2.40(-0.26%)
Aug 11, 2016
976.80
976.80
921.60
933.60
49
-21.60(-2.26%)
Aug 10, 2016
974.40
1037
933.60
955.20
31
-2.40(-0.25%)
Aug 09, 2016
936.00
967.18
921.60
957.60
55
+21.60(+2.31%)
Aug 08, 2016
986.40
988.80
926.40
936.00
14
-16.80(-1.76%)
Aug 05, 2016
978.96
979.20
926.18
952.80
44
-2.38(-0.25%)
Aug 04, 2016
931.20
986.88
914.40
955.18
180
+2.57(+0.27%)
Aug 03, 2016
998.40
998.40
940.54
952.61
39
-19.39(-2.00%)
Aug 02, 2016
984.00
1008
955.22
972.00
167
-11.74(-1.19%)
Aug 01, 2016
952.80
1003
940.80
983.74
115
+33.34(+3.51%)
Jul 29, 2016
952.80
957.60
900.00
950.40
74
+12.00(+1.28%)
Jul 28, 2016
921.60
952.80
902.40
938.40
52
+21.60(+2.36%)
Jul 27, 2016
895.22
955.20
895.20
916.80
132
+7.20(+0.79%)
Jul 26, 2016
907.20
916.80
895.20
909.60
10
-2.40(-0.26%)
Jul 25, 2016
919.20
919.20
892.80
912.00
33
+7.20(+0.80%)
Jul 22, 2016
909.60
916.80
888.00
904.80
88
-12.00(-1.31%)
Jul 21, 2016
917.14
917.14
897.60
916.80
74
+0.02(+0.00%)
Jul 20, 2016
900.00
946.08
890.40
916.78
83
-8.42(-0.91%)
Jul 19, 2016
945.60
981.60
905.04
925.20
136
-8.40(-0.90%)
Jul 18, 2016
897.60
936.00
883.20
933.60
145
-7.20(-0.77%)
Jul 15, 2016
1058
1058
900.00
940.80
145
-24.00(-2.49%)
Jul 14, 2016
931.20
984.00
921.60
964.80
133
+38.40(+4.15%)
Jul 13, 2016
909.60
960.00
880.80
926.40
69
-9.60(-1.03%)
Jul 12, 2016
964.80
987.55
859.20
936.00
382
-45.60(-4.65%)
Jul 11, 2016
979.20
1032
972.00
981.60
128
-2.40(-0.24%)
Jul 08, 2016
1051
1010
972.00
984.00
195
-26.40(-2.61%)
Jul 07, 2016
1068
1068
1010
1010
155
-28.80(-2.77%)
Jul 05, 2016
1044
1066
1018
1039
116
-7.20(-0.69%)
Jul 01, 2016
1054
1046
1046
1046
2
+26.40(+2.59%)
Jun 30, 2016
1066
1066
1019
1020
36
-7.20(-0.70%)
Jun 29, 2016
1068
1068
1013
1027
76
-4.80(-0.47%)
Jun 28, 2016
1068
1068
1030
1032
38
-2.40(-0.23%)
Jun 27, 2016
1044
1054
1028
1034
100
-7.20(-0.69%)
Jun 24, 2016
729.60
1073
540.00
1042
176
+74.40(+7.69%)
Jun 23, 2016
909.60
1001
892.80
967.20
127
+100.80(+11.63%)
Jun 22, 2016
1037
1037
866.40
866.40
282
-84.00(-8.84%)
Jun 21, 2016
1008
1066
897.60
950.40
409
-33.62(-3.42%)
Jun 20, 2016
813.60
1049
813.60
984.02
487
+170.42(+20.95%)
Jun 17, 2016
854.40
888.00
804.02
813.60
379
-48.00(-5.57%)
Jun 16, 2016
878.40
924.00
816.00
861.60
218
-26.40(-2.97%)
Jun 15, 2016
820.80
948.00
820.80
888.00
258
+57.60(+6.94%)
Jun 14, 2016
924.00
991.20
818.40
830.40
526
-106.80(-11.40%)
Jun 13, 2016
1044
1044
931.20
937.20
376
-118.80(-11.25%)
Jun 10, 2016
996.00
1068
996.00
1056
221
+24.00(+2.33%)
Jun 09, 2016
996.00
1056
996.00
1032
171
+16.80(+1.65%)
Jun 08, 2016
1020
1080
975.74
1015
303
+2.40(+0.24%)
Jun 07, 2016
931.20
1034
931.20
1013
272
+40.80(+4.20%)
Jun 06, 2016
931.20
1003
931.20
972.00
83
+40.80(+4.38%)
Jun 03, 2016
1020
1034
926.40
931.20
112
+4.80(+0.52%)
Jun 02, 2016
1020
1042
924.00
926.40
144
-69.58(-6.99%)
Jun 01, 2016
1066
1066
981.60
995.98
108
-14.42(-1.43%)
May 31, 2016
1010
1080
964.80
1010
97
+26.40(+2.68%)
May 27, 2016
890.40
984.00
984.00
984.00
123
+74.40(+8.18%)
May 26, 2016
835.20
924.00
782.40
909.60
132
+93.60(+11.47%)
May 25, 2016
828.00
849.60
780.00
816.00
40
+21.96(+2.77%)
May 24, 2016
859.20
859.20
768.00
794.04
136
+6.84(+0.87%)
May 23, 2016
775.20
840.00
770.40
787.20
74
+11.16(+1.44%)
May 20, 2016
883.20
883.20
775.20
776.04
30
-37.56(-4.62%)
May 19, 2016
859.20
861.60
801.60
813.60
35
-9.60(-1.17%)
May 18, 2016
794.42
849.60
794.42
823.20
22
-16.80(-2.00%)
May 17, 2016
861.62
861.62
784.80
840.00
86
+13.06(+1.58%)
May 16, 2016
866.40
895.18
775.20
826.94
113
-65.86(-7.38%)
May 13, 2016
892.80
904.78
823.20
892.80
86
-7.20(-0.80%)
May 12, 2016
957.60
957.60
900.00
900.00
7
+12.00(+1.35%)
May 11, 2016
995.52
995.52
888.00
888.00
13
-14.40(-1.60%)
May 10, 2016
972.00
984.00
888.00
902.40
125
-81.58(-8.29%)
May 09, 2016
1013
1013
967.20
983.98
15
-36.02(-3.53%)
May 06, 2016
1109
1114
1010
1020
210
+9.60(+0.95%)
May 05, 2016
1104
1106
1008
1010
121
-100.80(-9.07%)
May 04, 2016
1104
1121
1104
1111
20
+16.80(+1.54%)
May 03, 2016
1126
1140
1094
1094
20
-14.40(-1.30%)
May 02, 2016
1135
1176
1104
1109
96
+4.80(+0.43%)
Apr 29, 2016
1099
1136
1099
1104
7
+4.80(+0.44%)
Apr 28, 2016
1130
1142
1092
1099
45
-31.22(-2.76%)
Apr 27, 2016
1147
1164
1130
1130
33
-9.58(-0.84%)
Apr 26, 2016
1133
1200
1126
1140
36
+16.80(+1.50%)
Apr 25, 2016
1176
1181
1106
1123
85
-76.80(-6.40%)
Apr 22, 2016
1200
1207
1185
1200
30
+9.60(+0.81%)
Apr 21, 2016
1189
1202
1178
1190
19
+14.38(+1.22%)
Apr 20, 2016
1231
1250
1176
1176
63
-23.98(-2.00%)
Apr 19, 2016
1229
1229
1188
1200
7
-40.80(-3.29%)
Apr 18, 2016
1207
1270
1207
1241
7
+31.20(+2.58%)
Apr 15, 2016
1217
1236
1207
1210
66
-4.80(-0.40%)
Apr 14, 2016
1234
1238
1214
1214
16
-55.20(-4.35%)
Apr 13, 2016
1229
1279
1229
1270
33
+43.18(+3.52%)
Apr 12, 2016
1246
1270
1226
1226
35
+0.02(+0.00%)
Apr 11, 2016
1212
1226
1176
1226
28
+2.40(+0.20%)
Apr 08, 2016
1193
1224
1193
1224
11
+21.60(+1.80%)
Apr 07, 2016
1222
1253
1152
1202
385
+7.22(+0.60%)
Apr 06, 2016
1320
1320
1176
1195
325
-117.62(-8.96%)
Apr 05, 2016
1320
1363
1306
1313
7
-24.00(-1.80%)
Apr 04, 2016
1334
1353
1325
1337
25
-28.80(-2.11%)
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.