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
Inpixon
(NQ:
INPX
)
0.0527
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 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 (%)
Oct 31, 2018
25650
28080
24975
25650
24
+1350.00(+5.56%)
Oct 30, 2018
27000
27000
18900
24300
35
-4050.00(-14.29%)
Oct 29, 2018
29700
31050
27000
28350
25
-2025.00(-6.67%)
Oct 26, 2018
32400
32805
29025
30375
24
-2011.50(-6.21%)
Oct 25, 2018
28768
34425
28768
32386
68
+4711.50(+17.02%)
Oct 24, 2018
30348
30578
25920
27675
39
-3105.00(-10.09%)
Oct 23, 2018
32130
32400
28620
30780
27
-1647.00(-5.08%)
Oct 22, 2018
33412
33750
31185
32427
30
+162.00(+0.50%)
Oct 19, 2018
34020
36315
31725
32265
55
-1971.00(-5.76%)
Oct 18, 2018
33075
36450
32400
34236
44
-1404.00(-3.94%)
Oct 17, 2018
33750
37800
31725
35640
51
-67.50(-0.19%)
Oct 16, 2018
33750
36220
30375
35708
69
+607.50(+1.73%)
Oct 15, 2018
37800
37800
32400
35100
45
-1350.00(-3.70%)
Oct 12, 2018
37530
41175
34830
36450
53
+823.50(+2.31%)
Oct 11, 2018
35100
41850
30064
35626
141
+526.50(+1.50%)
Oct 10, 2018
41148
41850
34290
35100
75
-5130.00(-12.75%)
Oct 09, 2018
43875
43875
34803
40230
101
-2970.00(-6.88%)
Oct 08, 2018
45900
48600
39150
43200
191
-6750.00(-13.51%)
Oct 05, 2018
44550
68850
41850
49950
365
+9450.00(+23.33%)
Oct 04, 2018
48586
51300
33750
40500
171
-16200.00(-28.57%)
Oct 03, 2018
28350
64800
28350
56700
435
+29700.00(+110.00%)
Oct 02, 2018
29700
29700
22950
27000
38
-1350.00(-4.76%)
Oct 01, 2018
29700
31050
27000
28350
37
+1215.00(+4.48%)
Sep 28, 2018
27675
29025
26730
27135
32
-1215.00(-4.29%)
Sep 27, 2018
31050
31050
25650
28350
54
-2700.00(-8.70%)
Sep 26, 2018
31050
33750
25650
31050
163
+5629.50(+22.15%)
Sep 25, 2018
21290
32400
19710
25420
194
+4684.50(+22.59%)
Sep 24, 2018
21546
21600
19575
20736
20
-189.00(-0.90%)
Sep 21, 2018
22005
22275
20250
20925
24
-688.50(-3.19%)
Sep 20, 2018
22694
23490
21330
21614
35
+688.50(+3.29%)
Sep 19, 2018
19372
24975
19372
20925
124
+1876.50(+9.85%)
Sep 18, 2018
20128
20250
17685
19048
38
-742.50(-3.75%)
Sep 17, 2018
20668
21600
19440
19791
38
-459.00(-2.27%)
Sep 14, 2018
22950
24300
18900
20250
65
-3091.50(-13.24%)
Sep 13, 2018
29686
37530
21870
23342
276
-4779.00(-16.99%)
Sep 12, 2018
20925
33750
20372
28120
432
+11920.50(+73.58%)
Sep 11, 2018
17550
17550
16200
16200
20
-1201.50(-6.90%)
Sep 10, 2018
17955
17955
16268
17402
11
-418.50(-2.35%)
Sep 07, 2018
17550
18225
17145
17820
6
+594.00(+3.45%)
Sep 06, 2018
18441
18792
16875
17226
6
-999.00(-5.48%)
Sep 05, 2018
19966
19966
17550
18225
11
-1323.00(-6.77%)
Sep 04, 2018
20250
20250
18900
19548
7
+229.50(+1.19%)
Aug 31, 2018
19318
19318
19318
0
+594.00(+3.17%)
Aug 30, 2018
17482
18900
17212
18724
16
+1255.50(+7.19%)
Aug 29, 2018
17374
17550
17010
17469
6
+94.50(+0.54%)
Aug 28, 2018
17415
17550
16983
17374
4
-175.50(-1.00%)
Aug 27, 2018
17550
17550
16200
17550
4
+0.00(+0.00%)
Aug 24, 2018
18900
18900
16200
17550
6
+432.00(+2.52%)
Aug 23, 2018
18428
18428
17010
17118
4
-742.50(-4.16%)
Aug 22, 2018
18495
18900
17820
17860
8
-499.50(-2.72%)
Aug 21, 2018
18050
18630
17550
18360
8
+769.50(+4.37%)
Aug 20, 2018
18900
19156
16875
17590
6
-1309.50(-6.93%)
Aug 17, 2018
18900
18900
17550
18900
8
+1012.50(+5.66%)
Aug 16, 2018
18495
18900
17550
17888
10
+256.50(+1.45%)
Aug 15, 2018
18900
18900
16484
17631
13
-877.50(-4.74%)
Aug 14, 2018
16200
19575
15120
18508
25
+2848.50(+18.19%)
Aug 13, 2018
15592
16200
15012
15660
7
+810.00(+5.45%)
Aug 10, 2018
14850
16200
14175
14850
16
-3496.50(-19.06%)
Aug 09, 2018
20250
20250
17550
18346
14
+796.50(+4.54%)
Aug 08, 2018
20250
20250
16200
17550
18
-675.00(-3.70%)
Aug 07, 2018
16875
21600
16200
18225
35
+2673.00(+17.19%)
Aug 06, 2018
16875
16875
15552
15552
6
-648.00(-4.00%)
Aug 03, 2018
17550
17550
13500
16200
15
-715.50(-4.23%)
Aug 02, 2018
17510
17901
15525
16916
13
-108.00(-0.63%)
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.