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
Future Fintech Group Inc
(NQ:
FTFT
)
0.8299
-0.0085 (-1.01%)
Streaming Delayed Price
Updated: 12:17 PM EDT, May 21, 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, 2021
3.780
4.040
3.760
3.890
1,410,900
+0.02(+0.52%)
Apr 29, 2021
4.060
4.090
3.760
3.870
1,969,025
-0.15(-3.73%)
Apr 28, 2021
3.890
4.120
3.720
4.020
2,382,154
+0.09(+2.29%)
Apr 27, 2021
4.230
4.230
3.830
3.930
2,760,980
-0.13(-3.20%)
Apr 26, 2021
3.600
4.070
3.520
4.060
4,657,069
+0.67(+19.76%)
Apr 23, 2021
3.330
3.490
3.250
3.390
1,526,200
+0.02(+0.59%)
Apr 22, 2021
3.370
3.580
3.260
3.370
2,751,479
-0.04(-1.17%)
Apr 21, 2021
3.280
3.420
3.150
3.410
3,208,690
+0.15(+4.60%)
Apr 20, 2021
3.340
3.440
3.180
3.260
2,134,883
-0.20(-5.78%)
Apr 19, 2021
3.590
3.600
3.350
3.460
2,442,855
-0.29(-7.73%)
Apr 16, 2021
3.400
3.890
3.110
3.750
5,067,700
-0.06(-1.57%)
Apr 15, 2021
4.250
4.300
3.700
3.810
5,522,448
-0.38(-9.07%)
Apr 14, 2021
4.700
4.750
4.100
4.190
11,413,110
-0.77(-15.52%)
Apr 13, 2021
4.970
5.160
4.770
4.960
4,623,166
+0.06(+1.22%)
Apr 12, 2021
5.310
5.360
4.870
4.900
5,027,608
-0.31(-5.95%)
Apr 09, 2021
5.330
5.440
5.130
5.210
2,872,700
-0.06(-1.14%)
Apr 08, 2021
5.420
5.490
5.160
5.270
4,462,745
-0.06(-1.13%)
Apr 07, 2021
5.810
5.900
5.270
5.330
5,333,895
-0.48(-8.26%)
Apr 06, 2021
5.930
6.080
5.680
5.810
5,510,661
-0.12(-2.02%)
Apr 05, 2021
5.750
6.260
5.720
5.930
13,326,782
+0.40(+7.33%)
Apr 01, 2021
8.010
8.450
5.310
5.525
114,288,400
-0.67(-10.89%)
Mar 31, 2021
6.380
6.540
6.060
6.200
2,626,220
-0.10(-1.59%)
Mar 30, 2021
6.070
6.310
5.770
6.300
2,863,639
+0.39(+6.60%)
Mar 29, 2021
6.120
6.640
5.780
5.910
4,262,461
+0.01(+0.17%)
Mar 26, 2021
5.800
6.460
5.600
5.900
7,695,600
+0.71(+13.68%)
Mar 25, 2021
4.560
5.200
4.500
5.190
1,602,792
+0.11(+2.17%)
Mar 24, 2021
5.750
5.790
5.030
5.080
2,091,394
-0.55(-9.77%)
Mar 23, 2021
6.070
6.150
5.530
5.630
2,363,628
-0.42(-6.94%)
Mar 22, 2021
6.390
6.390
5.960
6.050
2,070,496
-0.40(-6.20%)
Mar 19, 2021
6.330
6.700
6.250
6.450
2,355,300
+0.09(+1.42%)
Mar 18, 2021
6.670
7.500
6.250
6.360
8,256,384
-0.22(-3.34%)
Mar 17, 2021
6.050
6.700
5.910
6.580
3,412,448
+0.20(+3.13%)
Mar 16, 2021
6.670
6.950
6.100
6.380
4,471,592
-0.26(-3.92%)
Mar 15, 2021
6.390
6.880
6.250
6.640
3,887,097
+0.60(+9.93%)
Mar 12, 2021
5.710
6.340
5.490
6.040
3,591,000
-0.08(-1.31%)
Mar 11, 2021
5.600
6.240
5.360
6.120
5,824,877
+0.65(+11.88%)
Mar 10, 2021
6.060
6.140
5.170
5.470
3,287,043
+0.03(+0.55%)
Mar 09, 2021
4.990
5.600
4.870
5.440
3,193,304
+0.76(+16.24%)
Mar 08, 2021
4.870
5.100
4.520
4.680
1,838,211
-0.06(-1.27%)
Mar 05, 2021
4.880
4.880
4.000
4.740
2,749,600
+0.00(+0.00%)
Mar 04, 2021
5.430
5.610
4.520
4.740
3,960,240
-0.78(-14.13%)
Mar 03, 2021
5.870
5.970
5.410
5.520
2,929,921
-0.13(-2.30%)
Mar 02, 2021
6.000
6.410
5.610
5.650
4,423,262
-0.03(-0.53%)
Mar 01, 2021
5.950
6.270
5.570
5.680
3,928,552
+0.32(+5.97%)
Feb 26, 2021
5.440
5.800
5.250
5.360
1,961,300
-0.20(-3.60%)
Feb 25, 2021
6.520
6.700
5.450
5.560
4,077,928
-0.78(-12.30%)
Feb 24, 2021
6.580
6.940
6.150
6.340
2,526,092
+0.25(+4.11%)
Feb 23, 2021
6.200
6.290
5.150
6.090
4,595,298
-1.20(-16.46%)
Feb 22, 2021
7.500
8.240
7.200
7.290
4,273,133
-1.17(-13.83%)
Feb 19, 2021
8.250
9.150
8.180
8.460
6,993,700
+0.62(+7.91%)
Feb 18, 2021
9.030
9.730
7.810
7.840
9,783,455
-2.33(-22.91%)
Feb 17, 2021
9.610
10.47
8.750
10.17
15,309,245
+0.44(+4.52%)
Feb 16, 2021
9.450
10.80
9.050
9.730
19,708,416
+1.23(+14.47%)
Feb 12, 2021
6.970
8.500
6.770
8.500
40,034,800
+2.09(+32.61%)
Feb 11, 2021
6.300
7.070
6.060
6.410
7,648,391
+0.21(+3.39%)
Feb 10, 2021
6.370
6.650
5.800
6.200
5,199,574
-0.08(-1.27%)
Feb 09, 2021
7.050
7.670
6.130
6.280
16,091,836
-0.44(-6.55%)
Feb 08, 2021
6.120
6.830
5.820
6.720
10,256,965
+1.19(+21.52%)
Feb 05, 2021
5.700
6.100
5.420
5.530
5,750,400
-0.03(-0.54%)
Feb 04, 2021
5.710
5.780
5.220
5.560
4,166,002
-0.13(-2.28%)
Feb 03, 2021
5.110
5.690
5.050
5.690
5,408,214
+0.57(+11.13%)
Feb 02, 2021
5.100
5.190
4.740
5.120
2,629,379
+0.09(+1.79%)
Feb 01, 2021
4.990
5.070
4.680
5.030
1,986,458
+0.05(+1.00%)
Jan 29, 2021
5.880
5.940
4.800
4.980
6,186,700
+0.04(+0.81%)
Jan 28, 2021
4.470
5.310
4.300
4.940
6,460,190
+0.65(+15.15%)
Jan 27, 2021
4.670
4.930
4.070
4.290
3,139,376
-0.74(-14.71%)
Jan 26, 2021
5.140
5.180
4.940
5.030
2,728,328
-0.12(-2.33%)
Jan 25, 2021
5.560
5.640
5.070
5.150
2,903,955
-0.22(-4.10%)
Jan 22, 2021
5.460
6.050
5.300
5.370
4,886,000
-0.02(-0.37%)
Jan 21, 2021
5.530
5.600
5.150
5.390
4,421,900
-0.57(-9.56%)
Jan 20, 2021
6.100
6.180
5.500
5.960
4,848,671
-0.25(-4.03%)
Jan 19, 2021
6.940
6.980
6.200
6.210
5,626,289
-0.47(-7.04%)
Jan 15, 2021
6.940
6.990
6.200
6.680
5,663,100
-0.60(-8.24%)
Jan 14, 2021
8.570
8.580
7.010
7.280
13,028,323
-0.68(-8.54%)
Jan 13, 2021
6.420
8.200
6.060
7.960
17,793,682
+1.47(+22.65%)
Jan 12, 2021
6.040
6.770
5.750
6.490
15,220,288
+1.02(+18.65%)
Jan 11, 2021
5.700
7.110
5.350
5.470
28,144,060
-2.15(-28.22%)
Jan 08, 2021
9.460
11.29
6.140
7.620
144,072,800
+1.87(+32.52%)
Jan 07, 2021
2.310
5.920
2.170
5.750
293,208,128
+4.07(+242.26%)
Jan 06, 2021
1.720
1.730
1.630
1.680
2,036,583
+0.00(+0.00%)
Jan 05, 2021
1.680
1.730
1.600
1.680
2,381,748
-0.05(-2.89%)
Jan 04, 2021
1.940
2.480
1.620
1.730
8,922,290
-0.15(-7.98%)
Dec 31, 2020
1.880
1.880
1.880
6,478,395
-0.02(-1.05%)
Dec 30, 2020
1.910
2.150
1.870
1.900
6,478,395
+0.03(+1.60%)
Dec 29, 2020
1.940
1.940
1.770
1.870
798,007
-0.11(-5.56%)
Dec 28, 2020
1.980
2.060
1.820
1.980
1,382,497
+0.13(+7.03%)
Dec 24, 2020
1.950
1.970
1.800
1.850
1,615,100
-0.42(-18.50%)
Dec 23, 2020
2.180
2.300
2.180
2.270
327,976
+0.13(+6.07%)
Dec 22, 2020
2.250
2.270
2.120
2.140
530,090
-0.09(-4.04%)
Dec 21, 2020
2.310
2.360
2.130
2.230
944,183
-0.10(-4.29%)
Dec 18, 2020
2.450
2.500
2.250
2.330
1,337,500
-0.07(-2.92%)
Dec 17, 2020
2.420
2.540
2.210
2.400
2,665,262
+0.03(+1.27%)
Dec 16, 2020
2.560
2.660
2.200
2.370
3,556,375
+0.05(+2.16%)
Dec 15, 2020
2.290
2.450
2.030
2.320
2,322,754
+0.04(+1.75%)
Dec 14, 2020
2.220
2.290
2.170
2.280
194,391
+0.06(+2.70%)
Dec 11, 2020
2.260
2.290
2.160
2.220
173,700
-0.03(-1.33%)
Dec 10, 2020
2.030
2.290
1.970
2.250
400,440
+0.14(+6.64%)
Dec 09, 2020
2.310
2.350
2.080
2.110
486,230
-0.22(-9.44%)
Dec 08, 2020
2.530
2.530
2.260
2.330
858,594
-0.16(-6.43%)
Dec 07, 2020
2.770
2.870
2.410
2.490
762,850
-0.26(-9.45%)
Dec 04, 2020
2.940
3.170
2.710
2.750
1,736,800
-0.33(-10.71%)
Dec 03, 2020
2.720
3.380
2.550
3.080
4,579,908
+0.44(+16.67%)
Dec 02, 2020
2.610
2.700
2.450
2.640
517,814
-0.04(-1.49%)
Dec 01, 2020
2.730
2.920
2.540
2.680
1,211,232
-0.19(-6.62%)
Nov 30, 2020
2.490
2.890
2.390
2.870
2,675,481
+0.48(+20.08%)
Nov 27, 2020
2.650
2.770
2.260
2.390
1,472,900
-0.61(-20.33%)
Nov 25, 2020
2.260
3.284
2.201
3.000
3,224,100
+0.86(+40.19%)
Nov 24, 2020
2.370
2.390
2.100
2.140
372,632
-0.11(-4.89%)
Nov 23, 2020
2.130
2.290
2.060
2.250
593,170
+0.21(+10.29%)
Nov 20, 2020
2.110
2.140
2.010
2.040
181,100
-0.04(-1.92%)
Nov 19, 2020
2.060
2.200
2.000
2.080
168,041
+0.01(+0.48%)
Nov 18, 2020
2.250
2.250
2.060
2.070
136,182
-0.15(-6.76%)
Nov 17, 2020
2.040
2.310
2.030
2.220
648,377
+0.18(+8.82%)
Nov 16, 2020
2.050
2.060
2.000
2.040
29,650
+0.00(+0.00%)
Nov 13, 2020
2.050
2.060
1.950
2.040
146,800
-0.01(-0.49%)
Nov 12, 2020
2.070
2.100
2.010
2.050
22,199
+0.01(+0.49%)
Nov 11, 2020
2.010
2.090
2.000
2.040
46,024
+0.00(+0.00%)
Nov 10, 2020
2.000
2.040
1.960
2.040
35,012
+0.08(+4.08%)
Nov 09, 2020
2.040
2.050
1.910
1.960
118,385
-0.04(-2.00%)
Nov 06, 2020
2.020
2.050
1.940
2.000
91,000
-0.02(-0.99%)
Nov 05, 2020
2.010
2.090
1.990
2.020
55,598
+0.02(+1.00%)
Nov 04, 2020
1.990
2.040
1.910
2.000
69,519
+0.02(+1.01%)
Nov 03, 2020
1.980
1.993
1.910
1.980
26,534
+0.03(+1.54%)
Nov 02, 2020
1.980
1.980
1.900
1.950
25,778
+0.03(+1.56%)
Oct 30, 2020
2.000
2.050
1.900
1.920
82,000
-0.08(-4.00%)
Oct 29, 2020
2.080
2.090
1.940
2.000
117,230
+0.01(+0.50%)
Oct 28, 2020
2.150
2.150
1.980
1.990
91,558
-0.24(-10.76%)
Oct 27, 2020
2.070
2.240
2.060
2.230
142,361
+0.16(+7.73%)
Oct 26, 2020
2.380
2.390
2.060
2.070
133,901
-0.30(-12.66%)
Oct 23, 2020
2.460
2.490
2.350
2.370
69,500
+0.03(+1.28%)
Oct 22, 2020
2.680
2.680
2.290
2.340
302,344
-0.46(-16.43%)
Oct 21, 2020
2.360
2.870
2.310
2.800
722,283
+0.51(+22.27%)
Oct 20, 2020
2.390
2.390
2.210
2.290
88,475
-0.11(-4.58%)
Oct 19, 2020
2.290
2.400
2.280
2.400
143,893
+0.16(+6.91%)
Oct 16, 2020
2.160
2.280
2.060
2.245
133,700
+0.14(+6.90%)
Oct 15, 2020
2.020
2.270
1.920
2.100
54,546
+0.08(+3.96%)
Oct 14, 2020
2.050
2.060
1.960
2.020
15,877
-0.03(-1.46%)
Oct 13, 2020
2.010
2.070
1.900
2.050
29,100
+0.01(+0.49%)
Oct 12, 2020
2.160
2.160
2.020
2.040
46,678
-0.07(-3.32%)
Oct 09, 2020
2.180
2.250
2.110
2.110
82,500
-0.07(-3.21%)
Oct 08, 2020
2.250
2.250
2.130
2.180
27,533
-0.04(-1.80%)
Oct 07, 2020
2.230
2.280
2.200
2.220
44,730
-0.02(-0.89%)
Oct 06, 2020
2.330
2.330
2.205
2.240
21,335
-0.05(-2.18%)
Oct 05, 2020
2.170
2.380
2.100
2.290
24,731
+0.16(+7.51%)
Oct 02, 2020
2.080
2.190
2.030
2.130
25,700
-0.07(-3.18%)
Oct 01, 2020
2.170
2.220
2.000
2.200
37,391
+0.01(+0.46%)
Sep 30, 2020
2.180
2.200
2.100
2.190
28,829
+0.12(+5.80%)
Sep 29, 2020
2.160
2.200
2.040
2.070
82,110
-0.04(-1.90%)
Sep 28, 2020
2.000
2.110
1.900
2.110
46,905
+0.17(+8.76%)
Sep 25, 2020
1.900
1.966
1.800
1.940
23,800
+0.10(+5.43%)
Sep 24, 2020
1.910
1.910
1.760
1.840
35,316
-0.07(-3.66%)
Sep 23, 2020
2.040
2.040
1.870
1.910
42,411
-0.02(-1.04%)
Sep 22, 2020
2.030
2.120
1.880
1.930
114,754
-0.08(-3.98%)
Sep 21, 2020
2.120
2.190
1.970
2.010
50,859
-0.11(-5.19%)
Sep 18, 2020
2.090
2.200
2.060
2.120
32,000
+0.02(+0.95%)
Sep 17, 2020
2.140
2.200
2.060
2.100
39,423
-0.10(-4.55%)
Sep 16, 2020
2.180
2.250
2.050
2.200
70,101
+0.01(+0.46%)
Sep 15, 2020
2.320
2.400
2.080
2.190
384,300
-0.02(-0.90%)
Sep 14, 2020
2.150
2.220
2.040
2.210
65,534
+0.05(+2.31%)
Sep 11, 2020
2.110
2.200
2.060
2.160
55,800
+0.04(+1.89%)
Sep 10, 2020
2.220
2.220
2.060
2.120
38,949
-0.08(-3.64%)
Sep 09, 2020
2.020
2.240
2.020
2.200
50,420
+0.16(+7.84%)
Sep 08, 2020
2.000
2.060
1.920
2.040
55,668
+0.02(+0.99%)
Sep 04, 2020
2.010
2.040
1.830
2.020
48,800
+0.12(+6.32%)
Sep 03, 2020
2.000
2.020
1.860
1.900
60,881
-0.09(-4.52%)
Sep 02, 2020
1.850
1.990
1.850
1.990
41,654
+0.12(+6.42%)
Sep 01, 2020
2.090
2.090
1.850
1.870
171,622
-0.24(-11.37%)
Aug 31, 2020
2.150
2.230
2.070
2.110
38,530
-0.04(-1.86%)
Aug 28, 2020
2.070
2.210
2.060
2.150
106,100
+0.05(+2.38%)
Aug 27, 2020
2.120
2.170
2.100
2.100
56,708
-0.05(-2.33%)
Aug 26, 2020
2.150
2.180
2.050
2.150
73,508
+0.00(+0.00%)
Aug 25, 2020
2.200
2.240
2.150
2.150
140,573
-0.09(-4.02%)
Aug 24, 2020
2.430
2.430
2.110
2.240
204,796
-0.14(-5.88%)
Aug 21, 2020
2.460
2.500
2.376
2.380
138,900
-0.13(-5.18%)
Aug 20, 2020
2.510
2.590
2.420
2.510
109,120
-0.03(-1.18%)
Aug 19, 2020
2.780
2.790
2.460
2.540
123,160
-0.10(-3.79%)
Aug 18, 2020
2.660
2.690
2.470
2.640
114,263
+0.06(+2.33%)
Aug 17, 2020
2.620
2.750
2.500
2.580
223,779
+0.05(+1.98%)
Aug 14, 2020
2.530
2.600
2.390
2.530
121,200
+0.04(+1.61%)
Aug 13, 2020
2.530
2.620
2.420
2.490
75,484
-0.03(-1.19%)
Aug 12, 2020
2.480
2.595
2.460
2.520
67,734
+0.03(+1.20%)
Aug 11, 2020
2.500
2.570
2.460
2.490
110,770
-0.02(-0.80%)
Aug 10, 2020
2.370
2.550
2.360
2.510
129,017
+0.13(+5.46%)
Aug 07, 2020
2.440
2.489
2.270
2.380
147,600
-0.11(-4.42%)
Aug 06, 2020
2.430
2.600
2.400
2.490
206,564
+0.00(+0.00%)
Aug 05, 2020
2.470
2.800
2.380
2.490
1,106,855
-0.03(-1.19%)
Aug 04, 2020
2.490
2.530
2.350
2.520
141,358
+0.02(+0.80%)
Aug 03, 2020
2.440
2.580
2.330
2.500
111,305
+0.01(+0.40%)
Jul 31, 2020
2.510
2.530
2.300
2.490
208,500
-0.04(-1.58%)
Jul 30, 2020
2.600
2.680
2.480
2.530
118,702
-0.11(-4.17%)
Jul 29, 2020
2.550
2.690
2.460
2.640
196,747
+0.05(+1.93%)
Jul 28, 2020
2.660
2.980
2.530
2.590
1,193,275
-0.07(-2.63%)
Jul 27, 2020
2.580
2.840
2.530
2.660
552,178
+0.06(+2.31%)
Jul 24, 2020
2.380
2.620
2.290
2.600
366,000
+0.17(+7.00%)
Jul 23, 2020
2.370
2.540
2.350
2.430
327,801
-0.01(-0.41%)
Jul 22, 2020
2.470
2.530
2.420
2.440
170,205
-0.10(-3.94%)
Jul 21, 2020
2.500
2.600
2.180
2.540
488,147
+0.01(+0.40%)
Jul 20, 2020
2.620
2.680
2.440
2.530
246,193
-0.07(-2.69%)
Jul 17, 2020
3.000
3.051
2.350
2.600
1,011,600
-0.34(-11.56%)
Jul 16, 2020
3.410
3.740
2.800
2.940
7,105,633
+0.26(+9.70%)
Jul 15, 2020
3.000
3.250
2.500
2.680
1,051,983
-0.40(-12.99%)
Jul 14, 2020
2.480
3.450
2.220
3.080
1,653,261
+0.67(+27.80%)
Jul 13, 2020
1.900
2.430
1.890
2.410
657,470
+0.41(+20.50%)
Jul 10, 2020
1.750
2.000
1.731
2.000
319,200
+0.26(+14.94%)
Jul 09, 2020
1.770
1.780
1.610
1.740
193,399
+0.00(+0.00%)
Jul 08, 2020
1.630
1.960
1.630
1.740
443,317
+0.12(+7.41%)
Jul 07, 2020
1.500
1.680
1.440
1.620
684,238
+0.22(+15.71%)
Jul 06, 2020
1.260
1.400
1.260
1.400
563,396
+0.15(+12.00%)
Jul 02, 2020
1.180
1.260
1.140
1.250
156,800
+0.06(+5.04%)
Jul 01, 2020
1.160
1.190
1.130
1.190
108,501
+0.03(+2.59%)
Jun 30, 2020
1.150
1.250
1.130
1.160
162,342
+0.05(+4.50%)
Jun 29, 2020
1.100
1.150
1.090
1.110
85,433
+0.02(+1.83%)
Jun 26, 2020
1.050
1.110
1.020
1.090
136,800
+0.03(+2.83%)
Jun 25, 2020
1.080
1.130
1.040
1.060
89,090
-0.02(-1.85%)
Jun 24, 2020
1.170
1.190
1.080
1.080
121,674
-0.12(-10.00%)
Jun 23, 2020
1.130
1.210
1.130
1.200
217,476
+0.07(+6.19%)
Jun 22, 2020
1.090
1.160
1.020
1.130
184,361
+0.04(+3.67%)
Jun 19, 2020
1.000
1.100
1.000
1.090
226,400
+0.09(+9.00%)
Jun 18, 2020
0.9800
1.020
0.9800
1.000
196,026
+0.00(+0.10%)
Jun 17, 2020
1.000
1.030
0.9654
0.9990
193,457
-0.01(-1.09%)
Jun 16, 2020
1.040
1.080
1.000
1.010
234,707
-0.01(-0.98%)
Jun 15, 2020
1.090
1.090
1.000
1.020
293,227
-0.09(-8.11%)
Jun 12, 2020
1.220
1.280
1.090
1.110
425,600
+0.04(+3.74%)
Jun 11, 2020
1.080
1.100
1.020
1.070
207,905
-0.03(-2.73%)
Jun 10, 2020
1.070
1.480
1.050
1.100
1,205,541
+0.05(+4.76%)
Jun 09, 2020
1.100
1.130
1.040
1.050
134,937
-0.06(-5.23%)
Jun 08, 2020
1.134
1.150
1.070
1.108
97,369
-0.04(-3.66%)
Jun 05, 2020
1.060
1.150
1.040
1.150
92,800
+0.07(+6.48%)
Jun 04, 2020
1.130
1.130
1.047
1.080
114,813
-0.03(-2.70%)
Jun 03, 2020
1.140
1.180
1.070
1.110
132,707
-0.02(-1.77%)
Jun 02, 2020
1.170
1.220
1.120
1.130
208,370
-0.03(-2.59%)
Jun 01, 2020
1.100
1.170
1.100
1.160
103,724
+0.01(+0.87%)
May 29, 2020
1.110
1.150
1.100
1.150
28,200
+0.04(+3.60%)
May 28, 2020
1.070
1.120
1.050
1.110
60,204
+0.02(+1.83%)
May 27, 2020
1.030
1.090
1.030
1.090
76,928
+0.04(+3.81%)
May 26, 2020
1.040
1.100
1.030
1.050
88,478
+0.01(+0.96%)
May 22, 2020
1.040
1.050
0.9000
1.040
158,600
-0.01(-0.95%)
May 21, 2020
1.070
1.070
1.030
1.050
56,335
-0.02(-1.87%)
May 20, 2020
1.120
1.140
1.010
1.070
83,426
-0.05(-4.46%)
May 19, 2020
1.140
1.170
1.070
1.120
13,601
-0.02(-1.75%)
May 18, 2020
1.190
1.190
1.140
1.140
13,025
-0.03(-2.56%)
May 15, 2020
1.110
1.190
1.100
1.170
17,800
+0.03(+3.08%)
May 14, 2020
1.100
1.200
1.000
1.135
89,361
+0.01(+0.44%)
May 13, 2020
1.130
1.138
1.090
1.130
42,250
-0.01(-0.88%)
May 12, 2020
1.160
1.165
1.090
1.140
68,548
-0.02(-1.72%)
May 11, 2020
1.190
1.280
1.120
1.160
195,729
-0.08(-6.45%)
May 08, 2020
1.150
1.390
1.126
1.240
553,900
+0.04(+3.33%)
May 07, 2020
1.060
1.250
1.050
1.200
195,656
+0.11(+10.09%)
May 06, 2020
1.140
1.140
1.050
1.090
61,070
-0.05(-4.39%)
May 05, 2020
1.100
1.150
1.100
1.140
18,849
+0.02(+1.79%)
May 04, 2020
1.120
1.150
1.100
1.120
28,489
-0.03(-2.61%)
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.