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
China Automotive Sys
(NQ:
CAAS
)
3.550
+0.010 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019
2.860
2.860
2.720
2.720
8,025
+0.01(+0.37%)
Apr 29, 2019
2.730
2.910
2.710
2.710
23,641
-0.09(-3.21%)
Apr 26, 2019
2.820
2.860
2.800
2.800
15,800
-0.05(-1.75%)
Apr 25, 2019
3.020
3.140
2.820
2.850
17,011
-0.09(-3.06%)
Apr 24, 2019
2.911
2.980
2.906
2.940
5,235
+0.01(+0.34%)
Apr 23, 2019
2.911
2.955
2.905
2.930
6,398
+0.03(+1.03%)
Apr 22, 2019
2.970
2.970
2.880
2.900
4,451
-0.01(-0.34%)
Apr 18, 2019
2.910
2.990
2.910
2.910
5,800
-0.08(-2.84%)
Apr 17, 2019
2.920
3.090
2.920
2.995
17,740
+0.02(+0.50%)
Apr 16, 2019
2.800
2.980
2.800
2.980
11,653
+0.13(+4.56%)
Apr 15, 2019
3.010
3.010
2.800
2.850
39,434
-0.16(-5.35%)
Apr 12, 2019
3.050
3.090
3.009
3.011
23,500
-0.05(-1.60%)
Apr 11, 2019
3.100
3.100
3.034
3.060
3,417
-0.06(-2.06%)
Apr 10, 2019
3.090
3.150
3.070
3.124
3,653
+0.03(+1.12%)
Apr 09, 2019
3.028
3.100
3.020
3.090
17,642
+0.09(+3.00%)
Apr 08, 2019
3.060
3.135
3.000
3.000
21,779
-0.12(-3.85%)
Apr 05, 2019
3.150
3.220
3.070
3.120
38,800
-0.10(-3.11%)
Apr 04, 2019
3.200
3.292
3.170
3.220
14,239
-0.01(-0.31%)
Apr 03, 2019
3.210
3.280
3.120
3.230
21,192
+0.03(+0.94%)
Apr 02, 2019
3.300
3.300
3.120
3.200
15,012
-0.10(-3.03%)
Apr 01, 2019
3.250
3.420
3.120
3.300
29,605
+0.08(+2.48%)
Mar 29, 2019
3.250
3.400
3.220
3.220
27,900
+0.02(+0.63%)
Mar 28, 2019
3.200
3.276
3.040
3.200
47,715
-0.10(-3.03%)
Mar 27, 2019
3.330
3.630
3.280
3.300
50,026
+0.06(+1.85%)
Mar 26, 2019
3.340
3.460
3.210
3.240
42,798
-0.11(-3.28%)
Mar 25, 2019
3.400
3.420
3.250
3.350
66,807
-0.10(-2.90%)
Mar 22, 2019
3.610
3.620
3.400
3.450
49,600
-0.17(-4.70%)
Mar 21, 2019
3.882
3.882
3.560
3.620
36,502
-0.29(-7.42%)
Mar 20, 2019
3.970
3.971
3.810
3.910
16,824
-0.03(-0.76%)
Mar 19, 2019
4.020
4.150
3.800
3.940
48,503
-0.07(-1.75%)
Mar 18, 2019
4.220
4.220
3.970
4.010
40,290
-0.07(-1.72%)
Mar 15, 2019
3.920
4.149
3.920
4.080
56,200
+0.19(+4.88%)
Mar 14, 2019
3.800
3.890
3.737
3.890
15,360
+0.14(+3.73%)
Mar 13, 2019
3.765
3.772
3.620
3.750
44,801
-0.03(-0.79%)
Mar 12, 2019
3.700
3.870
3.700
3.780
24,041
+0.07(+2.02%)
Mar 11, 2019
3.970
4.090
3.590
3.705
93,689
-0.19(-5.00%)
Mar 08, 2019
4.000
4.058
3.751
3.900
70,100
-0.07(-1.76%)
Mar 07, 2019
4.280
4.280
3.910
3.970
159,187
-0.21(-5.02%)
Mar 06, 2019
4.530
5.000
4.040
4.180
974,942
+0.16(+3.98%)
Mar 05, 2019
3.910
4.050
3.750
4.020
104,310
+0.18(+4.69%)
Mar 04, 2019
3.750
4.133
3.750
3.840
179,836
+0.21(+5.79%)
Mar 01, 2019
3.450
3.840
3.380
3.630
120,000
+0.19(+5.52%)
Feb 28, 2019
3.500
3.580
3.365
3.440
37,889
-0.06(-1.71%)
Feb 27, 2019
3.650
3.700
3.360
3.500
65,362
-0.15(-4.11%)
Feb 26, 2019
3.200
3.829
3.150
3.650
170,430
+0.48(+15.14%)
Feb 25, 2019
3.150
3.330
3.130
3.170
91,224
+0.05(+1.60%)
Feb 22, 2019
3.050
3.210
3.035
3.120
23,500
+0.07(+2.30%)
Feb 21, 2019
3.060
3.230
3.010
3.050
9,020
-0.03(-0.97%)
Feb 20, 2019
3.100
3.349
3.010
3.080
43,789
-0.02(-0.65%)
Feb 19, 2019
3.170
3.365
3.001
3.100
20,310
-0.08(-2.52%)
Feb 15, 2019
3.470
3.470
3.150
3.180
87,600
-0.34(-9.66%)
Feb 14, 2019
2.830
3.530
2.780
3.520
279,336
+0.68(+23.94%)
Feb 13, 2019
2.870
2.870
2.790
2.840
6,991
-0.03(-1.05%)
Feb 12, 2019
2.900
2.914
2.805
2.870
33,429
+0.01(+0.35%)
Feb 11, 2019
2.805
2.936
2.750
2.860
22,492
+0.16(+5.93%)
Feb 08, 2019
2.830
2.870
2.700
2.700
9,000
-0.11(-4.05%)
Feb 07, 2019
2.750
2.850
2.750
2.814
8,311
+0.06(+2.33%)
Feb 06, 2019
2.760
2.866
2.750
2.750
2,566
+0.00(+0.00%)
Feb 05, 2019
2.760
2.760
2.720
2.750
1,501
-0.03(-1.08%)
Feb 04, 2019
2.790
2.829
2.700
2.780
5,455
-0.03(-1.07%)
Feb 01, 2019
2.810
2.910
2.800
2.810
7,900
+0.00(+0.00%)
Jan 31, 2019
2.870
2.930
2.810
2.810
4,375
-0.07(-2.43%)
Jan 30, 2019
2.870
2.920
2.870
2.880
14,336
-0.03(-1.03%)
Jan 29, 2019
2.940
2.950
2.910
2.910
5,475
-0.03(-1.02%)
Jan 28, 2019
2.860
2.940
2.835
2.940
15,191
+0.07(+2.44%)
Jan 25, 2019
2.830
2.900
2.800
2.870
10,700
+0.05(+1.63%)
Jan 24, 2019
2.880
2.880
2.700
2.824
26,806
-0.08(-2.62%)
Jan 23, 2019
2.910
2.910
2.870
2.900
7,112
+0.00(+0.00%)
Jan 22, 2019
2.920
2.940
2.860
2.900
39,341
-0.02(-0.68%)
Jan 18, 2019
2.940
2.940
2.900
2.920
12,100
+0.00(+0.00%)
Jan 17, 2019
2.900
3.030
2.880
2.920
19,713
+0.01(+0.34%)
Jan 16, 2019
2.900
3.000
2.891
2.910
8,157
+0.01(+0.34%)
Jan 15, 2019
2.930
2.979
2.880
2.900
10,196
-0.01(-0.34%)
Jan 14, 2019
2.800
3.020
2.800
2.910
58,430
+0.11(+3.93%)
Jan 11, 2019
2.730
2.840
2.730
2.800
16,100
+0.06(+2.19%)
Jan 10, 2019
2.790
2.800
2.734
2.740
7,290
+0.03(+1.23%)
Jan 09, 2019
2.660
2.730
2.660
2.707
27,194
+0.05(+1.75%)
Jan 08, 2019
2.750
2.750
2.500
2.660
35,474
+0.01(+0.38%)
Jan 07, 2019
2.660
2.747
2.500
2.650
27,300
-0.03(-1.12%)
Jan 04, 2019
2.580
2.780
2.480
2.680
33,600
+0.18(+7.20%)
Jan 03, 2019
2.600
2.647
2.460
2.500
45,758
-0.10(-3.85%)
Jan 02, 2019
2.420
2.720
2.372
2.600
44,384
+0.16(+6.56%)
Dec 31, 2018
2.480
2.650
2.420
2.440
75,000
+0.05(+2.09%)
Dec 28, 2018
2.530
2.550
2.380
2.390
40,000
-0.14(-5.53%)
Dec 27, 2018
2.600
2.756
2.485
2.530
153,213
+0.17(+7.20%)
Dec 26, 2018
2.300
2.450
2.260
2.360
67,098
-0.01(-0.42%)
Dec 24, 2018
2.430
2.450
2.350
2.370
16,100
-0.06(-2.47%)
Dec 21, 2018
2.650
2.650
2.430
2.430
13,200
-0.25(-9.33%)
Dec 20, 2018
2.940
2.950
2.430
2.680
192,908
-0.36(-11.84%)
Dec 19, 2018
2.300
3.050
2.240
3.040
555,901
+0.90(+42.06%)
Dec 18, 2018
2.230
2.261
2.110
2.140
64,661
-0.09(-4.04%)
Dec 17, 2018
2.330
2.400
2.230
2.230
55,793
-0.09(-3.88%)
Dec 14, 2018
2.350
2.380
2.310
2.320
26,600
-0.07(-2.79%)
Dec 13, 2018
2.400
2.411
2.361
2.387
13,580
-0.08(-3.37%)
Dec 12, 2018
2.530
2.530
2.440
2.470
14,178
-0.07(-2.76%)
Dec 11, 2018
2.370
2.570
2.370
2.540
38,470
+0.19(+8.09%)
Dec 10, 2018
2.450
2.450
2.350
2.350
16,788
-0.10(-4.08%)
Dec 07, 2018
2.350
2.600
2.330
2.450
80,600
+0.20(+8.89%)
Dec 06, 2018
2.300
2.376
2.241
2.250
13,862
-0.12(-5.06%)
Dec 04, 2018
2.380
2.390
2.320
2.370
16,300
-0.02(-0.84%)
Dec 03, 2018
2.360
2.420
2.330
2.390
36,664
+0.09(+3.91%)
Nov 30, 2018
2.220
2.460
2.220
2.300
30,300
+0.03(+1.32%)
Nov 29, 2018
2.480
2.480
2.200
2.270
17,974
-0.23(-9.20%)
Nov 28, 2018
2.600
2.600
2.450
2.500
16,003
-0.10(-3.85%)
Nov 27, 2018
2.250
2.600
2.240
2.600
60,818
+0.40(+18.18%)
Nov 26, 2018
2.180
2.380
2.180
2.200
58,474
+0.02(+0.92%)
Nov 23, 2018
2.020
2.220
2.010
2.180
51,600
+0.15(+7.39%)
Nov 21, 2018
2.030
2.030
2.030
0
-0.01(-0.49%)
Nov 20, 2018
2.060
2.110
2.030
2.040
50,584
-0.02(-1.21%)
Nov 19, 2018
2.060
2.090
2.060
2.065
13,000
-0.00(-0.24%)
Nov 16, 2018
2.080
2.120
2.070
2.070
29,800
-0.03(-1.19%)
Nov 15, 2018
2.120
2.130
2.095
2.095
31,273
-0.01(-0.71%)
Nov 14, 2018
2.000
2.216
2.000
2.110
36,486
+0.11(+5.50%)
Nov 13, 2018
2.160
2.180
2.000
2.000
86,870
-0.17(-7.83%)
Nov 12, 2018
2.180
2.309
2.170
2.170
17,042
-0.04(-1.59%)
Nov 09, 2018
2.450
2.490
2.200
2.205
28,500
-0.21(-8.51%)
Nov 08, 2018
2.480
2.480
2.160
2.410
84,843
-0.07(-2.82%)
Nov 07, 2018
2.500
2.560
2.480
2.480
43,271
-0.01(-0.41%)
Nov 06, 2018
2.450
2.520
2.450
2.490
17,398
+0.03(+1.02%)
Nov 05, 2018
2.600
2.600
2.440
2.465
78,868
-0.14(-5.19%)
Nov 02, 2018
2.640
2.640
2.560
2.600
23,600
-0.05(-1.89%)
Nov 01, 2018
2.590
2.675
2.570
2.650
22,931
+0.08(+3.11%)
Oct 31, 2018
2.560
2.630
2.560
2.570
37,688
+0.04(+1.58%)
Oct 30, 2018
2.520
2.630
2.520
2.530
21,334
+0.00(+0.00%)
Oct 29, 2018
2.750
3.050
2.500
2.530
126,816
-0.13(-4.89%)
Oct 26, 2018
2.830
2.830
2.600
2.660
28,900
-0.27(-9.09%)
Oct 25, 2018
3.000
3.015
2.890
2.926
12,326
-0.09(-3.11%)
Oct 24, 2018
3.000
3.110
3.000
3.020
15,800
+0.01(+0.33%)
Oct 23, 2018
3.050
3.130
3.010
3.010
24,344
-0.04(-1.31%)
Oct 22, 2018
3.140
3.140
3.050
3.050
5,354
-0.11(-3.48%)
Oct 19, 2018
3.340
3.340
3.110
3.160
33,300
+0.08(+2.60%)
Oct 18, 2018
3.040
3.290
3.040
3.080
65,224
+0.04(+1.20%)
Oct 17, 2018
3.010
3.043
3.000
3.043
8,405
+0.01(+0.45%)
Oct 16, 2018
3.060
3.103
3.010
3.030
18,884
+0.01(+0.33%)
Oct 15, 2018
3.250
3.252
3.010
3.020
29,081
-0.20(-6.21%)
Oct 12, 2018
3.290
3.290
3.110
3.220
1,500
-0.09(-2.76%)
Oct 11, 2018
3.266
3.316
3.266
3.311
2,081
+0.05(+1.58%)
Oct 10, 2018
3.460
3.460
3.260
3.260
12,717
-0.25(-7.12%)
Oct 09, 2018
3.436
3.510
3.436
3.510
1,627
+0.05(+1.45%)
Oct 08, 2018
3.522
3.563
3.450
3.460
7,446
-0.05(-1.42%)
Oct 05, 2018
3.500
3.570
3.500
3.510
12,000
+0.00(+0.00%)
Oct 04, 2018
3.550
3.664
3.510
3.510
11,106
-0.05(-1.40%)
Oct 03, 2018
3.529
3.584
3.529
3.560
4,811
+0.06(+1.71%)
Oct 02, 2018
3.520
3.550
3.500
3.500
4,972
-0.01(-0.28%)
Oct 01, 2018
3.580
3.580
3.510
3.510
1,728
-0.02(-0.57%)
Sep 28, 2018
3.530
3.530
3.530
99
+0.00(+0.00%)
Sep 27, 2018
3.650
3.650
3.520
3.530
7,605
-0.05(-1.40%)
Sep 26, 2018
3.580
3.620
3.510
3.580
24,819
-0.01(-0.28%)
Sep 25, 2018
3.700
3.700
3.590
3.590
11,526
-0.09(-2.45%)
Sep 24, 2018
3.680
3.720
3.640
3.680
9,687
+0.03(+0.82%)
Sep 21, 2018
3.720
3.770
3.640
3.650
6,700
-0.10(-2.67%)
Sep 20, 2018
3.640
3.750
3.640
3.750
6,328
+0.10(+2.74%)
Sep 19, 2018
3.600
3.715
3.598
3.650
12,553
+0.06(+1.67%)
Sep 18, 2018
3.700
3.724
3.580
3.590
20,600
-0.11(-2.97%)
Sep 17, 2018
3.730
3.730
3.690
3.700
1,628
+0.00(+0.00%)
Sep 14, 2018
3.691
3.815
3.691
3.700
7,100
-0.08(-2.17%)
Sep 13, 2018
3.750
3.790
3.750
3.782
13,777
-0.01(-0.21%)
Sep 12, 2018
3.800
3.820
3.690
3.790
4,699
-0.01(-0.26%)
Sep 11, 2018
3.940
3.980
3.800
3.800
5,746
-0.13(-3.31%)
Sep 10, 2018
3.900
4.065
3.900
3.930
7,362
+0.02(+0.51%)
Sep 07, 2018
3.960
3.960
3.900
3.910
2,300
-0.06(-1.51%)
Sep 06, 2018
4.100
4.111
3.970
3.970
8,618
-0.18(-4.34%)
Sep 05, 2018
4.240
4.240
4.050
4.150
7,186
-0.11(-2.58%)
Sep 04, 2018
4.200
4.270
4.150
4.260
41,506
+0.03(+0.71%)
Aug 31, 2018
4.230
4.230
4.230
0
+0.06(+1.44%)
Aug 30, 2018
4.140
4.180
4.100
4.170
11,228
+0.00(+0.00%)
Aug 29, 2018
4.150
4.190
4.050
4.170
29,326
+0.02(+0.56%)
Aug 28, 2018
3.866
4.150
3.866
4.147
64,260
+0.17(+4.19%)
Aug 27, 2018
4.040
4.040
3.842
3.980
6,197
-0.07(-1.73%)
Aug 24, 2018
3.840
4.080
3.840
4.050
30,100
-0.02(-0.37%)
Aug 23, 2018
3.900
4.080
3.820
4.065
26,815
+0.05(+1.12%)
Aug 22, 2018
4.020
4.020
3.960
4.020
8,393
+0.00(+0.00%)
Aug 21, 2018
3.950
4.100
3.920
4.020
54,439
+0.07(+1.79%)
Aug 20, 2018
3.710
4.000
3.700
3.949
25,965
+0.20(+5.31%)
Aug 17, 2018
3.860
3.860
3.690
3.750
14,800
-0.15(-3.85%)
Aug 16, 2018
3.850
3.940
3.810
3.900
10,519
+0.08(+2.09%)
Aug 15, 2018
3.790
3.840
3.770
3.820
35,175
-0.02(-0.43%)
Aug 14, 2018
3.703
3.840
3.703
3.837
10,693
+0.04(+0.96%)
Aug 13, 2018
3.800
3.881
3.640
3.800
36,404
-0.04(-1.04%)
Aug 10, 2018
3.840
3.920
3.750
3.840
28,400
-0.06(-1.41%)
Aug 09, 2018
4.000
4.230
3.850
3.895
80,814
-0.52(-11.88%)
Aug 08, 2018
4.350
4.470
4.350
4.420
82,913
+0.02(+0.45%)
Aug 07, 2018
4.370
4.420
4.270
4.400
129,456
+0.02(+0.46%)
Aug 06, 2018
4.460
4.460
4.280
4.380
52,069
-0.07(-1.57%)
Aug 03, 2018
4.340
4.450
4.340
4.450
35,000
+0.14(+3.21%)
Aug 02, 2018
4.150
4.340
4.150
4.311
58,120
+0.16(+3.83%)
Aug 01, 2018
4.150
4.167
4.060
4.152
44,996
+0.04(+1.03%)
Jul 31, 2018
4.190
4.230
4.100
4.110
22,732
+0.00(+0.00%)
Jul 30, 2018
4.120
4.190
4.100
4.110
24,908
+0.00(+0.00%)
Jul 27, 2018
4.110
4.120
4.100
4.110
5,900
+0.01(+0.24%)
Jul 26, 2018
4.000
4.100
4.000
4.100
41,278
+0.10(+2.50%)
Jul 25, 2018
4.040
4.040
4.000
4.000
12,625
-0.04(-1.11%)
Jul 24, 2018
4.090
4.090
4.040
4.045
27,774
+0.00(+0.12%)
Jul 23, 2018
4.100
4.100
4.030
4.040
15,546
-0.01(-0.25%)
Jul 20, 2018
4.090
4.120
4.040
4.050
26,262
-0.06(-1.46%)
Jul 19, 2018
4.150
4.180
4.060
4.110
32,432
+0.06(+1.48%)
Jul 18, 2018
4.097
4.097
4.020
4.050
14,266
-0.03(-0.74%)
Jul 17, 2018
4.100
4.150
4.010
4.080
23,246
+0.01(+0.25%)
Jul 16, 2018
4.040
4.233
4.020
4.070
107,673
+0.01(+0.24%)
Jul 13, 2018
4.080
4.187
4.040
4.060
12,798
-0.05(-1.22%)
Jul 12, 2018
4.104
4.112
4.040
4.110
9,970
+0.03(+0.74%)
Jul 11, 2018
4.090
4.090
4.010
4.080
9,538
+0.03(+0.74%)
Jul 10, 2018
4.040
4.107
4.040
4.050
16,360
+0.02(+0.50%)
Jul 09, 2018
4.161
4.161
4.030
4.030
6,783
-0.08(-2.02%)
Jul 06, 2018
4.190
4.380
4.060
4.113
31,922
-0.10(-2.31%)
Jul 05, 2018
4.110
4.210
4.050
4.210
19,249
+0.14(+3.44%)
Jul 03, 2018
4.070
4.070
4.070
0
-0.08(-1.93%)
Jul 02, 2018
4.310
4.310
4.150
4.150
7,220
-0.17(-3.94%)
Jun 29, 2018
4.130
4.440
4.090
4.320
19,311
+0.22(+5.37%)
Jun 28, 2018
4.110
4.136
4.100
4.100
26,100
-0.01(-0.24%)
Jun 27, 2018
4.260
4.260
4.100
4.110
23,874
-0.17(-3.97%)
Jun 26, 2018
4.232
4.300
4.150
4.280
28,913
+0.00(+0.00%)
Jun 25, 2018
4.220
4.370
4.210
4.280
35,351
+0.05(+1.18%)
Jun 22, 2018
4.310
4.310
4.230
4.230
7,333
-0.07(-1.63%)
Jun 21, 2018
4.280
4.346
4.253
4.300
4,888
-0.10(-2.33%)
Jun 20, 2018
4.350
4.420
4.344
4.403
5,025
+0.03(+0.75%)
Jun 19, 2018
4.340
4.401
4.310
4.370
3,617
-0.05(-1.13%)
Jun 18, 2018
4.320
4.440
4.320
4.420
10,254
+0.06(+1.38%)
Jun 15, 2018
4.400
4.360
4.360
13,651
+0.00(+0.00%)
Jun 14, 2018
4.280
4.393
4.280
4.360
14,679
+0.08(+1.87%)
Jun 13, 2018
4.260
4.328
4.260
4.280
7,280
+0.01(+0.23%)
Jun 12, 2018
4.270
4.350
4.250
4.270
27,303
+0.01(+0.23%)
Jun 11, 2018
4.230
4.300
4.230
4.260
22,317
-0.02(-0.47%)
Jun 08, 2018
4.350
4.350
4.241
4.280
13,641
-0.10(-2.38%)
Jun 07, 2018
4.250
4.420
4.250
4.384
17,523
+0.08(+1.96%)
Jun 06, 2018
4.500
4.570
4.300
4.300
58,867
-0.22(-4.87%)
Jun 05, 2018
4.560
4.560
4.500
4.520
2,570
-0.03(-0.66%)
Jun 04, 2018
4.520
4.590
4.520
4.550
6,089
+0.00(+0.00%)
Jun 01, 2018
4.520
4.580
4.520
4.550
6,929
+0.00(+0.00%)
May 31, 2018
4.520
4.600
4.520
4.550
7,053
-0.03(-0.66%)
May 30, 2018
4.570
4.600
4.500
4.580
18,855
+0.05(+1.12%)
May 29, 2018
4.591
4.610
4.520
4.529
7,293
-0.01(-0.24%)
May 25, 2018
4.540
4.540
4.540
0
-0.01(-0.22%)
May 24, 2018
4.470
4.700
4.470
4.550
35,852
-0.18(-3.81%)
May 23, 2018
4.720
4.740
4.640
4.730
8,684
+0.14(+3.05%)
May 22, 2018
4.660
4.688
4.530
4.590
12,721
-0.07(-1.50%)
May 21, 2018
4.640
4.750
4.540
4.660
12,463
-0.01(-0.21%)
May 18, 2018
4.500
4.700
4.500
4.670
49,220
+0.25(+5.66%)
May 17, 2018
4.418
4.560
4.390
4.420
34,371
+0.03(+0.68%)
May 16, 2018
4.280
4.460
4.260
4.390
30,968
+0.14(+3.29%)
May 15, 2018
4.270
4.320
4.250
4.250
6,090
-0.00(-0.02%)
May 14, 2018
4.230
4.340
4.230
4.251
12,050
+0.02(+0.50%)
May 11, 2018
4.360
4.429
4.170
4.230
14,427
-0.11(-2.49%)
May 10, 2018
4.110
4.380
4.110
4.338
35,712
+0.23(+5.55%)
May 09, 2018
4.221
4.222
4.100
4.110
15,618
-0.09(-2.14%)
May 08, 2018
4.290
4.290
4.200
4.200
11,810
-0.05(-1.18%)
May 07, 2018
4.280
4.298
4.250
4.250
9,172
-0.05(-1.16%)
May 04, 2018
4.260
4.320
4.260
4.300
2,152
+0.03(+0.70%)
May 03, 2018
4.260
4.280
4.250
4.270
4,464
+0.00(+0.00%)
May 02, 2018
4.280
4.290
4.230
4.270
8,364
+0.02(+0.47%)
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.