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
ACM Research Inc
(NQ:
ACMR
)
23.80
-0.69 (-2.82%)
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, 2020
13.93
13.93
13.19
13.31
650,883
-0.50(-3.64%)
Apr 29, 2020
13.14
14.00
13.06
13.81
1,139,286
+1.06(+8.31%)
Apr 28, 2020
12.93
13.20
12.48
12.75
991,128
+0.08(+0.63%)
Apr 27, 2020
12.50
13.60
12.43
12.67
1,850,985
+0.51(+4.16%)
Apr 24, 2020
12.01
12.23
11.50
12.17
996,000
+0.22(+1.87%)
Apr 23, 2020
12.29
12.47
11.75
11.94
865,917
-0.42(-3.40%)
Apr 22, 2020
11.52
12.43
11.52
12.36
896,940
+1.25(+11.28%)
Apr 21, 2020
11.83
11.93
10.92
11.11
1,031,085
-0.90(-7.49%)
Apr 20, 2020
11.83
12.64
11.83
12.01
634,434
-0.01(-0.11%)
Apr 17, 2020
12.17
12.67
11.86
12.02
956,700
+0.11(+0.95%)
Apr 16, 2020
11.19
11.93
11.19
11.91
981,960
+0.75(+6.72%)
Apr 15, 2020
11.61
11.66
10.72
11.16
817,608
-0.37(-3.21%)
Apr 14, 2020
11.33
12.20
11.33
11.53
1,429,620
+0.44(+3.94%)
Apr 13, 2020
11.07
11.10
10.54
11.09
918,888
+0.07(+0.60%)
Apr 09, 2020
11.72
11.98
10.83
11.03
1,128,600
-0.60(-5.16%)
Apr 08, 2020
11.33
11.74
11.16
11.63
1,619,793
+0.54(+4.90%)
Apr 07, 2020
11.00
11.58
10.59
11.08
1,768,239
+0.23(+2.15%)
Apr 06, 2020
9.293
10.91
9.103
10.85
2,128,380
+1.78(+19.67%)
Apr 03, 2020
9.167
9.270
8.552
9.067
721,500
-0.11(-1.16%)
Apr 02, 2020
9.060
9.540
8.933
9.173
776,262
+0.06(+0.66%)
Apr 01, 2020
9.450
9.707
8.960
9.113
1,084,296
-0.76(-7.67%)
Mar 31, 2020
10.00
10.20
9.630
9.870
1,567,842
-0.13(-1.27%)
Mar 30, 2020
9.477
10.10
9.303
9.997
1,137,033
+0.54(+5.67%)
Mar 27, 2020
9.367
9.750
9.147
9.460
1,011,000
-0.51(-5.08%)
Mar 26, 2020
9.350
10.00
9.350
9.967
1,802,667
+0.73(+7.94%)
Mar 25, 2020
9.453
9.967
9.033
9.233
1,719,810
-0.18(-1.91%)
Mar 24, 2020
9.443
10.49
9.037
9.413
3,089,541
+0.67(+7.70%)
Mar 23, 2020
7.473
8.990
7.177
8.740
2,925,597
+1.38(+18.80%)
Mar 20, 2020
7.280
8.020
7.223
7.357
2,702,100
+0.52(+7.66%)
Mar 19, 2020
7.317
7.317
6.190
6.833
3,803,526
+1.08(+18.84%)
Mar 18, 2020
7.380
7.617
5.317
5.750
2,515,167
-2.26(-28.18%)
Mar 17, 2020
7.147
8.307
6.820
8.007
1,724,367
+1.00(+14.33%)
Mar 16, 2020
6.383
7.297
6.323
7.003
1,562,091
-0.62(-8.13%)
Mar 13, 2020
8.473
8.797
7.177
7.623
1,746,300
-0.19(-2.39%)
Mar 12, 2020
8.333
8.487
7.427
7.810
1,792,791
-0.72(-8.48%)
Mar 11, 2020
9.073
9.073
8.267
8.533
1,927,791
-0.40(-4.44%)
Mar 10, 2020
9.333
9.767
8.703
8.930
2,834,103
-0.07(-0.81%)
Mar 09, 2020
9.420
9.770
9.000
9.003
1,696,857
-1.67(-15.67%)
Mar 06, 2020
11.50
11.53
10.31
10.68
1,581,900
-1.09(-9.24%)
Mar 05, 2020
11.63
12.07
11.53
11.76
807,669
-0.14(-1.15%)
Mar 04, 2020
12.04
12.28
11.67
11.90
776,610
+0.05(+0.39%)
Mar 03, 2020
12.33
12.43
11.56
11.85
1,568,877
-0.37(-3.03%)
Mar 02, 2020
11.85
12.23
11.23
12.22
958,665
+0.57(+4.92%)
Feb 28, 2020
11.09
11.79
10.71
11.65
1,711,800
-0.05(-0.46%)
Feb 27, 2020
11.67
12.10
11.30
11.70
1,916,100
-0.75(-6.02%)
Feb 26, 2020
12.32
12.75
12.17
12.45
866,586
-0.05(-0.37%)
Feb 25, 2020
12.98
13.21
12.02
12.50
1,582,218
-0.25(-1.99%)
Feb 24, 2020
12.13
13.23
11.63
12.75
1,982,853
-0.15(-1.19%)
Feb 21, 2020
14.31
14.53
12.85
12.91
1,880,700
-1.31(-9.21%)
Feb 20, 2020
13.48
14.37
13.41
14.22
2,117,586
+0.91(+6.84%)
Feb 19, 2020
14.13
15.46
13.23
13.31
4,154,148
-0.64(-4.57%)
Feb 18, 2020
13.34
14.25
13.29
13.94
3,773,649
+0.91(+6.98%)
Feb 14, 2020
12.95
13.16
12.69
13.03
826,500
+0.13(+1.03%)
Feb 13, 2020
13.57
13.57
12.77
12.90
1,416,141
-0.69(-5.05%)
Feb 12, 2020
13.24
13.67
12.84
13.59
1,674,453
+0.48(+3.69%)
Feb 11, 2020
14.25
14.43
12.44
13.10
4,422,330
-0.76(-5.48%)
Feb 10, 2020
12.02
14.00
11.95
13.86
3,292,902
+1.85(+15.43%)
Feb 07, 2020
12.47
12.58
11.82
12.01
1,668,000
-0.32(-2.62%)
Feb 06, 2020
11.99
12.80
11.78
12.33
1,565,121
+0.55(+4.67%)
Feb 05, 2020
13.34
13.40
11.59
11.78
1,638,216
-1.00(-7.82%)
Feb 04, 2020
12.43
13.03
12.20
12.78
1,788,513
+0.94(+7.94%)
Feb 03, 2020
11.63
13.00
11.50
11.84
2,009,436
+0.26(+2.27%)
Jan 31, 2020
12.00
12.00
11.08
11.58
1,424,100
-0.43(-3.61%)
Jan 30, 2020
12.15
12.28
11.70
12.01
1,820,106
-0.33(-2.70%)
Jan 29, 2020
12.60
13.08
11.91
12.35
1,343,889
-0.34(-2.71%)
Jan 28, 2020
13.26
14.32
12.18
12.69
2,813,373
+0.17(+1.33%)
Jan 27, 2020
11.00
12.93
10.83
12.52
4,102,998
+0.62(+5.21%)
Jan 24, 2020
13.95
13.96
11.67
11.90
5,363,700
-1.52(-11.30%)
Jan 23, 2020
15.56
15.66
13.26
13.42
5,313,981
-2.75(-17.01%)
Jan 22, 2020
15.33
17.07
14.53
16.17
8,320,668
+1.95(+13.69%)
Jan 21, 2020
12.00
14.23
11.67
14.22
4,016,046
+2.19(+18.23%)
Jan 17, 2020
12.00
12.12
10.78
12.03
2,610,300
-0.07(-0.61%)
Jan 16, 2020
11.85
12.54
11.82
12.10
3,612,324
+0.39(+3.30%)
Jan 15, 2020
10.53
12.23
10.24
11.72
6,698,574
+1.19(+11.27%)
Jan 14, 2020
9.000
10.61
9.000
10.53
3,761,733
+1.77(+20.21%)
Jan 13, 2020
8.050
8.810
8.050
8.760
1,917,129
+0.88(+11.21%)
Jan 10, 2020
7.833
8.140
7.777
7.877
588,900
+0.05(+0.64%)
Jan 09, 2020
8.287
8.333
7.457
7.827
1,556,544
-0.43(-5.25%)
Jan 08, 2020
8.150
8.763
8.147
8.260
2,669,097
+0.09(+1.14%)
Jan 07, 2020
7.147
8.237
7.080
8.167
2,797,494
+1.17(+16.67%)
Jan 06, 2020
6.303
7.263
6.300
7.000
1,856,280
+0.63(+9.95%)
Jan 03, 2020
6.193
6.417
6.150
6.367
345,900
+0.06(+0.90%)
Jan 02, 2020
6.243
6.430
6.170
6.310
481,248
+0.16(+2.60%)
Dec 31, 2019
6.100
6.259
6.083
6.150
333,900
+0.10(+1.68%)
Dec 30, 2019
6.147
6.147
6.010
6.048
569,013
-0.08(-1.39%)
Dec 27, 2019
6.287
6.433
6.027
6.133
539,100
-0.20(-3.21%)
Dec 26, 2019
6.453
6.530
6.250
6.337
510,171
-0.11(-1.66%)
Dec 24, 2019
6.563
6.597
6.417
6.443
450,000
-0.10(-1.48%)
Dec 23, 2019
6.183
6.583
6.103
6.540
795,756
+0.38(+6.23%)
Dec 20, 2019
6.100
6.207
6.100
6.157
298,500
+0.07(+1.09%)
Dec 19, 2019
6.137
6.211
6.033
6.090
471,696
-0.05(-0.87%)
Dec 18, 2019
6.263
6.307
6.080
6.143
425,667
-0.09(-1.39%)
Dec 17, 2019
6.223
6.363
6.081
6.230
591,288
+0.17(+2.75%)
Dec 16, 2019
5.687
6.083
5.640
6.063
757,137
+0.43(+7.70%)
Dec 13, 2019
5.303
5.650
5.253
5.630
456,300
+0.33(+6.23%)
Dec 12, 2019
5.257
5.300
5.233
5.300
137,388
+0.06(+1.08%)
Dec 11, 2019
5.047
5.333
5.047
5.243
379,407
+0.22(+4.31%)
Dec 10, 2019
4.917
5.080
4.917
5.027
156,546
+0.14(+2.79%)
Dec 09, 2019
5.177
5.177
4.827
4.890
224,166
-0.25(-4.86%)
Dec 06, 2019
4.897
5.193
4.897
5.140
463,800
+0.25(+5.11%)
Dec 05, 2019
4.723
4.927
4.704
4.890
278,841
+0.19(+3.97%)
Dec 04, 2019
4.680
4.753
4.640
4.703
247,107
+0.04(+0.86%)
Dec 03, 2019
4.533
4.667
4.527
4.663
261,852
+0.03(+0.57%)
Dec 02, 2019
4.667
4.703
4.587
4.637
238,119
+0.03(+0.72%)
Nov 29, 2019
4.623
4.663
4.520
4.603
256,200
+0.01(+0.14%)
Nov 27, 2019
4.693
4.717
4.523
4.597
559,800
-0.10(-2.20%)
Nov 26, 2019
4.773
4.800
4.673
4.700
165,705
-0.07(-1.47%)
Nov 25, 2019
4.707
4.843
4.683
4.770
285,930
+0.15(+3.17%)
Nov 22, 2019
4.777
4.817
4.613
4.623
384,600
-0.14(-3.01%)
Nov 21, 2019
4.847
4.933
4.737
4.767
441,834
-0.11(-2.26%)
Nov 20, 2019
4.623
4.937
4.607
4.877
761,886
+0.22(+4.65%)
Nov 19, 2019
4.720
4.810
4.633
4.660
303,216
-0.06(-1.20%)
Nov 18, 2019
4.770
4.803
4.673
4.717
227,238
-0.09(-1.87%)
Nov 15, 2019
4.823
4.900
4.713
4.807
224,700
+0.02(+0.42%)
Nov 14, 2019
4.837
5.020
4.770
4.787
331,932
-0.05(-1.10%)
Nov 13, 2019
4.987
5.003
4.679
4.840
272,412
-0.14(-2.88%)
Nov 12, 2019
4.790
5.000
4.777
4.983
355,527
+0.19(+3.89%)
Nov 11, 2019
4.797
4.830
4.480
4.797
524,628
-0.01(-0.21%)
Nov 08, 2019
5.217
5.250
4.700
4.807
465,600
-0.41(-7.86%)
Nov 07, 2019
5.200
5.293
4.893
5.217
897,636
+0.42(+8.68%)
Nov 06, 2019
4.763
4.967
4.763
4.800
590,838
+0.05(+0.98%)
Nov 05, 2019
4.543
4.813
4.483
4.753
331,947
+0.21(+4.55%)
Nov 04, 2019
4.303
4.565
4.300
4.547
342,837
+0.27(+6.31%)
Nov 01, 2019
4.203
4.320
4.203
4.277
213,300
+0.08(+1.91%)
Oct 31, 2019
4.323
4.333
4.170
4.197
204,108
-0.14(-3.15%)
Oct 30, 2019
4.350
4.357
4.283
4.333
255,345
+0.01(+0.23%)
Oct 29, 2019
4.503
4.533
4.310
4.323
290,064
-0.19(-4.28%)
Oct 28, 2019
4.480
4.593
4.427
4.517
386,352
+0.05(+1.12%)
Oct 25, 2019
4.550
4.593
4.433
4.467
299,100
-0.03(-0.74%)
Oct 24, 2019
4.293
4.703
4.287
4.500
393,264
+0.23(+5.39%)
Oct 23, 2019
4.343
4.443
4.253
4.270
233,718
-0.10(-2.36%)
Oct 22, 2019
4.413
4.473
4.300
4.373
95,409
-0.01(-0.23%)
Oct 21, 2019
4.267
4.417
4.220
4.383
135,492
+0.16(+3.87%)
Oct 18, 2019
4.373
4.413
4.210
4.220
139,500
-0.19(-4.38%)
Oct 17, 2019
4.333
4.415
4.320
4.413
83,550
+0.13(+3.12%)
Oct 16, 2019
4.367
4.380
4.213
4.280
162,579
-0.12(-2.65%)
Oct 15, 2019
4.293
4.470
4.293
4.397
143,541
+0.13(+2.97%)
Oct 14, 2019
4.413
4.517
4.217
4.270
239,340
-0.14(-3.17%)
Oct 11, 2019
4.480
4.540
4.410
4.410
126,000
-0.00(-0.08%)
Oct 10, 2019
4.463
4.550
4.350
4.413
131,838
-0.04(-0.82%)
Oct 09, 2019
4.390
4.543
4.363
4.450
207,612
+0.08(+1.83%)
Oct 08, 2019
4.473
4.473
4.233
4.370
300,711
-0.13(-2.82%)
Oct 07, 2019
4.577
4.663
4.473
4.497
193,083
-0.14(-2.95%)
Oct 04, 2019
4.643
4.753
4.518
4.633
158,400
-0.02(-0.36%)
Oct 03, 2019
4.603
4.743
4.600
4.650
112,464
+0.04(+0.94%)
Oct 02, 2019
4.473
4.640
4.450
4.607
188,337
+0.10(+2.14%)
Oct 01, 2019
4.637
4.713
4.480
4.510
232,056
-0.11(-2.38%)
Sep 30, 2019
4.563
4.637
4.484
4.620
184,737
+0.03(+0.65%)
Sep 27, 2019
4.700
4.750
4.473
4.590
480,600
-0.11(-2.34%)
Sep 26, 2019
4.852
4.852
4.697
4.700
89,853
-0.16(-3.29%)
Sep 25, 2019
4.773
4.860
4.687
4.860
129,972
+0.13(+2.75%)
Sep 24, 2019
4.950
5.143
4.700
4.730
385,788
-0.22(-4.51%)
Sep 23, 2019
4.830
5.067
4.819
4.953
270,894
+0.16(+3.27%)
Sep 20, 2019
4.770
4.894
4.690
4.797
275,400
+0.04(+0.91%)
Sep 19, 2019
4.923
4.993
4.733
4.753
215,463
-0.14(-2.86%)
Sep 18, 2019
4.843
4.957
4.753
4.893
170,523
+0.05(+0.96%)
Sep 17, 2019
4.853
4.911
4.718
4.847
221,193
-0.04(-0.75%)
Sep 16, 2019
4.817
4.950
4.817
4.883
228,588
-0.02(-0.34%)
Sep 13, 2019
4.760
5.067
4.757
4.900
330,300
+0.14(+3.01%)
Sep 12, 2019
4.783
4.845
4.717
4.757
164,256
-0.01(-0.28%)
Sep 11, 2019
4.880
4.983
4.703
4.770
572,436
-0.09(-1.85%)
Sep 10, 2019
4.730
4.907
4.697
4.860
284,307
+0.08(+1.74%)
Sep 09, 2019
4.897
4.926
4.722
4.777
413,997
-0.00(-0.07%)
Sep 06, 2019
5.017
5.047
4.767
4.780
679,200
-0.22(-4.40%)
Sep 05, 2019
5.300
5.467
5.000
5.000
617,901
-0.23(-4.46%)
Sep 04, 2019
4.973
5.313
4.871
5.233
928,407
+0.33(+6.73%)
Sep 03, 2019
4.733
4.997
4.700
4.903
448,311
+0.14(+2.87%)
Aug 30, 2019
4.763
4.797
4.710
4.767
143,700
+0.01(+0.28%)
Aug 29, 2019
4.697
4.813
4.672
4.753
292,263
+0.12(+2.52%)
Aug 28, 2019
4.633
4.710
4.583
4.637
227,811
+0.02(+0.36%)
Aug 27, 2019
4.650
4.690
4.583
4.620
382,539
-0.03(-0.57%)
Aug 26, 2019
4.763
4.763
4.547
4.647
465,039
-0.05(-1.06%)
Aug 23, 2019
4.837
4.983
4.633
4.697
538,500
-0.21(-4.28%)
Aug 22, 2019
4.977
4.977
4.737
4.907
461,370
+0.16(+3.30%)
Aug 21, 2019
4.773
4.857
4.670
4.750
326,547
+0.01(+0.14%)
Aug 20, 2019
4.683
4.900
4.633
4.743
604,848
+0.06(+1.21%)
Aug 19, 2019
4.817
4.843
4.633
4.687
795,462
+0.03(+0.57%)
Aug 16, 2019
4.667
4.767
4.613
4.660
1,270,500
+0.00(+0.00%)
Aug 15, 2019
4.667
4.708
4.450
4.660
3,330,783
-0.18(-3.65%)
Aug 14, 2019
5.647
5.653
4.807
4.837
1,531,992
-1.27(-20.75%)
Aug 13, 2019
5.923
6.157
5.813
6.103
469,230
+0.17(+2.87%)
Aug 12, 2019
5.717
6.123
5.653
5.933
519,732
+0.21(+3.61%)
Aug 09, 2019
5.917
5.947
5.640
5.727
229,200
-0.21(-3.59%)
Aug 08, 2019
5.990
6.000
5.640
5.940
765,903
+0.57(+10.68%)
Aug 07, 2019
5.220
5.367
5.140
5.367
189,882
+0.09(+1.64%)
Aug 06, 2019
5.327
5.410
5.147
5.280
259,689
+0.04(+0.76%)
Aug 05, 2019
5.320
5.380
5.143
5.240
223,098
-0.09(-1.75%)
Aug 02, 2019
5.323
5.487
5.300
5.333
285,900
+0.00(+0.00%)
Aug 01, 2019
5.807
5.910
5.253
5.333
767,334
-0.48(-8.20%)
Jul 31, 2019
5.830
5.987
5.783
5.810
174,852
-0.02(-0.34%)
Jul 30, 2019
5.970
6.017
5.820
5.830
136,119
-0.19(-3.16%)
Jul 29, 2019
6.007
6.040
5.867
6.020
144,597
+0.09(+1.52%)
Jul 26, 2019
5.953
6.050
5.923
5.930
132,300
+0.04(+0.62%)
Jul 25, 2019
6.080
6.080
5.887
5.893
104,187
-0.19(-3.12%)
Jul 24, 2019
6.007
6.123
5.874
6.083
186,597
+0.03(+0.44%)
Jul 23, 2019
6.117
6.147
5.977
6.057
164,271
-0.05(-0.82%)
Jul 22, 2019
6.100
6.133
5.980
6.107
218,523
+0.02(+0.33%)
Jul 19, 2019
6.300
6.333
5.950
6.087
675,600
-0.26(-4.05%)
Jul 18, 2019
5.787
6.367
5.750
6.343
1,122,630
+0.57(+9.87%)
Jul 17, 2019
5.623
5.782
5.433
5.773
287,502
+0.17(+2.97%)
Jul 16, 2019
5.533
5.700
5.533
5.607
179,169
+0.10(+1.82%)
Jul 15, 2019
5.520
5.650
5.353
5.507
158,646
+0.00(+0.06%)
Jul 12, 2019
5.507
5.593
5.450
5.503
228,300
+0.00(+0.00%)
Jul 11, 2019
5.647
5.650
5.448
5.503
123,546
-0.10(-1.84%)
Jul 10, 2019
5.650
5.753
5.547
5.607
181,587
-0.01(-0.18%)
Jul 09, 2019
5.593
5.687
5.593
5.617
139,560
-0.01(-0.18%)
Jul 08, 2019
5.477
5.670
5.420
5.627
223,908
+0.13(+2.43%)
Jul 05, 2019
5.500
5.683
5.317
5.493
365,700
-0.27(-4.63%)
Jul 03, 2019
5.780
5.837
5.663
5.760
174,000
-0.03(-0.52%)
Jul 02, 2019
5.900
5.900
5.687
5.790
278,679
-0.14(-2.31%)
Jul 01, 2019
5.357
5.963
5.357
5.927
638,571
+0.72(+13.90%)
Jun 28, 2019
5.183
5.383
5.120
5.203
3,162,900
+0.06(+1.10%)
Jun 27, 2019
5.237
5.317
5.090
5.147
450,072
-0.07(-1.28%)
Jun 26, 2019
5.220
5.300
5.083
5.213
280,140
+0.07(+1.30%)
Jun 25, 2019
5.377
5.380
5.115
5.147
364,995
-0.28(-5.10%)
Jun 24, 2019
5.397
5.523
5.310
5.423
268,830
+0.03(+0.49%)
Jun 21, 2019
5.607
5.607
5.303
5.397
448,800
-0.25(-4.37%)
Jun 20, 2019
5.857
5.887
5.623
5.643
277,665
-0.18(-3.15%)
Jun 19, 2019
5.900
5.900
5.577
5.827
398,283
-0.08(-1.41%)
Jun 18, 2019
6.067
6.210
5.790
5.910
628,080
+0.33(+5.98%)
Jun 17, 2019
5.733
5.733
5.503
5.577
491,484
-0.17(-2.96%)
Jun 14, 2019
5.820
5.887
5.670
5.747
276,000
-0.08(-1.43%)
Jun 13, 2019
6.070
6.127
5.667
5.830
392,928
-0.24(-3.95%)
Jun 12, 2019
6.053
6.123
5.944
6.070
230,403
-0.03(-0.44%)
Jun 11, 2019
6.330
6.392
5.907
6.097
395,520
-0.20(-3.23%)
Jun 10, 2019
6.190
6.300
6.003
6.300
256,533
+0.15(+2.38%)
Jun 07, 2019
6.207
6.290
6.083
6.153
188,700
-0.03(-0.54%)
Jun 06, 2019
6.047
6.253
5.843
6.187
298,938
+0.14(+2.26%)
Jun 05, 2019
6.283
6.333
5.857
6.050
338,658
-0.18(-2.94%)
Jun 04, 2019
6.197
6.273
5.917
6.233
389,610
+0.08(+1.30%)
Jun 03, 2019
6.433
6.550
6.097
6.153
353,031
-0.27(-4.15%)
May 31, 2019
6.223
6.473
6.190
6.420
176,700
+0.10(+1.64%)
May 30, 2019
6.377
6.513
6.203
6.317
192,579
-0.02(-0.32%)
May 29, 2019
6.207
6.473
6.197
6.337
168,033
+0.12(+1.88%)
May 28, 2019
6.097
6.360
6.040
6.220
204,567
+0.19(+3.15%)
May 24, 2019
5.883
6.130
5.840
6.030
104,400
+0.15(+2.55%)
May 23, 2019
5.760
5.930
5.517
5.880
390,768
+0.05(+0.92%)
May 22, 2019
5.990
6.050
5.527
5.827
328,569
-0.25(-4.17%)
May 21, 2019
5.993
6.153
5.927
6.080
256,566
+0.17(+2.88%)
May 20, 2019
6.317
6.317
5.887
5.910
378,024
-0.50(-7.85%)
May 17, 2019
6.220
6.550
6.220
6.413
275,100
+0.10(+1.58%)
May 16, 2019
7.167
7.250
6.243
6.313
611,043
-0.80(-11.29%)
May 15, 2019
6.537
7.293
6.467
7.117
626,919
+0.50(+7.61%)
May 14, 2019
6.307
6.667
6.250
6.613
499,146
+0.37(+5.98%)
May 13, 2019
6.323
6.360
6.057
6.240
398,097
-0.10(-1.58%)
May 10, 2019
6.160
6.400
6.160
6.340
232,500
+0.17(+2.76%)
May 09, 2019
6.267
6.296
5.730
6.170
350,736
+0.03(+0.49%)
May 08, 2019
6.400
6.500
6.000
6.140
478,164
-0.11(-1.76%)
May 07, 2019
6.090
6.427
6.087
6.250
336,438
+0.14(+2.35%)
May 06, 2019
6.040
6.167
5.650
6.107
464,817
+0.01(+0.11%)
May 03, 2019
5.983
6.167
5.937
6.100
177,000
+0.12(+1.95%)
May 02, 2019
5.743
6.087
5.683
5.983
262,362
+0.19(+3.22%)
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.