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
Nextech3D.Ai Corp
(CSE:
NTAR
)
0.1400
+0.0050 (+3.70%)
Official Closing Price
Updated: 3:52 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
1.650
1.680
1.600
1.670
65,435
+0.03(+1.83%)
Apr 29, 2020
1.700
1.700
1.640
1.640
88,709
-0.06(-3.53%)
Apr 28, 2020
1.560
1.700
1.550
1.700
134,111
+0.15(+9.68%)
Apr 27, 2020
1.550
1.630
1.520
1.550
126,743
-0.08(-4.91%)
Apr 24, 2020
1.660
1.680
1.500
1.630
92,325
-0.03(-1.81%)
Apr 23, 2020
1.550
1.700
1.550
1.660
71,505
+0.11(+7.10%)
Apr 22, 2020
1.660
1.700
1.550
1.550
114,836
-0.11(-6.63%)
Apr 21, 2020
1.740
1.840
1.660
1.660
75,145
-0.14(-7.78%)
Apr 20, 2020
1.650
1.850
1.650
1.800
83,353
+0.00(+0.00%)
Apr 17, 2020
1.560
1.820
1.560
1.800
166,954
+0.12(+7.14%)
Apr 16, 2020
1.760
1.770
1.670
1.680
110,386
-0.11(-6.15%)
Apr 15, 2020
1.890
1.920
1.600
1.790
270,448
-0.09(-4.79%)
Apr 14, 2020
1.800
1.950
1.770
1.880
316,060
+0.14(+8.05%)
Apr 13, 2020
1.630
1.740
1.590
1.740
267,593
+0.18(+11.54%)
Apr 09, 2020
1.560
1.560
1.560
0
+0.22(+16.42%)
Apr 08, 2020
1.230
1.340
1.210
1.340
155,983
+0.13(+10.74%)
Apr 07, 2020
1.190
1.210
1.150
1.210
152,706
+0.06(+5.22%)
Apr 06, 2020
1.130
1.190
1.100
1.150
43,830
+0.09(+8.49%)
Apr 03, 2020
1.060
1.080
1.010
1.060
34,814
+0.00(+0.00%)
Apr 02, 2020
0.9900
1.300
0.8900
1.060
477,747
+0.04(+3.92%)
Apr 01, 2020
1.070
1.080
1.010
1.020
181,007
-0.06(-5.56%)
Mar 31, 2020
1.100
1.140
1.070
1.080
86,702
-0.03(-2.70%)
Mar 30, 2020
1.220
1.230
1.110
1.110
101,846
-0.10(-8.26%)
Mar 27, 2020
1.220
1.260
1.160
1.210
120,270
-0.02(-1.63%)
Mar 26, 2020
1.170
1.240
1.170
1.230
119,618
+0.03(+2.50%)
Mar 25, 2020
1.150
1.250
1.150
1.200
112,067
+0.06(+5.26%)
Mar 24, 2020
1.100
1.280
1.050
1.140
487,187
+0.18(+18.75%)
Mar 23, 2020
0.9300
0.9900
0.8600
0.9600
102,292
+0.08(+9.09%)
Mar 20, 2020
1.050
1.090
0.8800
0.8800
200,072
-0.16(-15.38%)
Mar 19, 2020
0.8500
1.040
0.7800
1.040
318,073
+0.19(+22.35%)
Mar 18, 2020
1.000
1.030
0.8400
0.8500
409,138
-0.15(-15.00%)
Mar 17, 2020
0.9900
1.030
0.9200
1.000
127,489
-0.02(-1.96%)
Mar 16, 2020
1.000
1.100
0.9600
1.020
389,341
-0.13(-11.30%)
Mar 13, 2020
1.270
1.270
1.110
1.150
167,982
-0.02(-1.71%)
Mar 12, 2020
1.180
1.240
1.100
1.170
134,382
-0.08(-6.40%)
Mar 11, 2020
1.300
1.350
1.230
1.250
197,958
-0.10(-7.41%)
Mar 10, 2020
1.260
1.440
1.260
1.350
196,280
+0.11(+8.87%)
Mar 09, 2020
1.140
1.330
1.140
1.240
278,316
-0.08(-6.06%)
Mar 06, 2020
1.510
1.510
1.320
1.320
192,638
-0.16(-10.81%)
Mar 05, 2020
1.550
1.600
1.470
1.480
117,448
-0.09(-5.73%)
Mar 04, 2020
1.640
1.650
1.510
1.570
76,542
-0.02(-1.26%)
Mar 03, 2020
1.650
1.690
1.540
1.590
105,267
-0.03(-1.85%)
Mar 02, 2020
1.580
1.700
1.450
1.620
220,096
+0.22(+15.71%)
Feb 28, 2020
1.210
1.600
1.100
1.400
359,616
+0.08(+6.06%)
Feb 27, 2020
1.600
1.600
1.200
1.320
522,387
-0.29(-18.01%)
Feb 26, 2020
1.770
1.850
1.570
1.610
118,094
-0.14(-8.00%)
Feb 25, 2020
1.880
1.880
1.750
1.750
86,589
-0.14(-7.41%)
Feb 24, 2020
1.810
1.890
1.730
1.890
142,541
-0.05(-2.58%)
Feb 21, 2020
1.930
1.960
1.850
1.940
129,708
+0.05(+2.65%)
Feb 20, 2020
2.040
2.120
1.840
1.890
275,216
-0.03(-1.56%)
Feb 19, 2020
1.910
2.070
1.740
1.920
436,791
+0.15(+8.47%)
Feb 18, 2020
1.500
1.960
1.450
1.770
520,891
+0.33(+22.92%)
Feb 13, 2020
1.440
1.440
1.440
0
-0.36(-20.00%)
Feb 12, 2020
1.930
2.160
1.780
1.800
553,757
-0.08(-4.26%)
Feb 11, 2020
1.350
1.950
1.170
1.880
2,010,945
+0.19(+11.24%)
Feb 10, 2020
1.730
1.940
1.360
1.690
1,646,107
-0.51(-23.18%)
Feb 07, 2020
2.320
2.360
2.130
2.200
415,910
-0.17(-7.17%)
Feb 06, 2020
2.650
2.680
2.350
2.370
414,388
-0.06(-2.47%)
Feb 05, 2020
2.540
2.570
2.340
2.430
281,973
-0.14(-5.45%)
Feb 04, 2020
2.700
2.700
2.570
2.570
236,954
-0.11(-4.10%)
Feb 03, 2020
2.980
2.980
2.640
2.680
235,803
-0.26(-8.84%)
Jan 31, 2020
3.050
3.120
2.860
2.940
176,457
-0.11(-3.61%)
Jan 30, 2020
3.000
3.180
2.870
3.050
548,066
+0.13(+4.45%)
Jan 29, 2020
2.720
2.990
2.620
2.920
207,660
+0.22(+8.15%)
Jan 28, 2020
2.400
2.820
2.300
2.700
229,004
+0.37(+15.88%)
Jan 27, 2020
2.650
2.670
2.220
2.330
246,554
-0.41(-14.96%)
Jan 24, 2020
2.780
2.840
2.550
2.740
201,361
-0.10(-3.52%)
Jan 23, 2020
2.970
3.000
2.700
2.840
171,299
-0.16(-5.33%)
Jan 22, 2020
3.010
3.300
2.930
3.000
511,250
+0.18(+6.38%)
Jan 21, 2020
2.900
2.900
2.540
2.820
228,065
-0.06(-2.08%)
Jan 20, 2020
2.680
3.230
2.680
2.880
493,489
+0.26(+9.92%)
Jan 17, 2020
2.600
2.650
2.460
2.620
368,246
+0.15(+6.07%)
Jan 16, 2020
2.200
2.480
2.120
2.470
331,733
+0.37(+17.62%)
Jan 15, 2020
1.910
2.100
1.890
2.100
240,820
+0.29(+16.02%)
Jan 14, 2020
1.770
1.830
1.760
1.810
70,631
+0.05(+2.84%)
Jan 13, 2020
1.830
1.830
1.740
1.760
64,083
-0.04(-2.22%)
Jan 10, 2020
1.880
1.880
1.800
1.800
73,527
-0.05(-2.70%)
Jan 09, 2020
1.920
1.930
1.830
1.850
71,384
-0.04(-2.12%)
Jan 08, 2020
1.870
1.980
1.850
1.890
220,026
+0.03(+1.61%)
Jan 07, 2020
1.680
1.910
1.680
1.860
226,734
+0.18(+10.71%)
Jan 06, 2020
1.700
1.710
1.580
1.680
122,644
-0.06(-3.45%)
Jan 03, 2020
1.770
1.770
1.690
1.740
88,634
-0.06(-3.33%)
Jan 02, 2020
1.850
1.910
1.750
1.800
93,503
-0.08(-4.26%)
Dec 31, 2019
1.880
1.880
1.880
0
+0.04(+2.17%)
Dec 30, 2019
1.900
1.900
1.800
1.840
69,731
-0.03(-1.60%)
Dec 27, 2019
1.920
1.950
1.840
1.870
117,672
-0.04(-2.09%)
Dec 24, 2019
1.910
1.910
1.910
0
+0.02(+1.06%)
Dec 23, 2019
2.000
2.010
1.820
1.890
217,471
-0.11(-5.50%)
Dec 20, 2019
1.840
2.020
1.840
2.000
200,610
+0.21(+11.73%)
Dec 19, 2019
1.710
1.820
1.700
1.790
60,561
+0.10(+5.92%)
Dec 18, 2019
1.800
1.840
1.680
1.690
95,128
-0.10(-5.59%)
Dec 17, 2019
1.780
1.870
1.770
1.790
90,633
+0.04(+2.29%)
Dec 16, 2019
1.740
1.980
1.740
1.750
139,394
+0.05(+2.94%)
Dec 13, 2019
1.590
1.710
1.590
1.700
82,571
+0.10(+6.25%)
Dec 12, 2019
1.740
1.770
1.510
1.600
239,248
-0.13(-7.51%)
Dec 11, 2019
1.740
1.800
1.730
1.730
52,288
+0.00(+0.00%)
Dec 10, 2019
1.820
1.840
1.710
1.730
305,778
-0.09(-4.95%)
Dec 09, 2019
1.850
1.870
1.730
1.820
99,506
+0.00(+0.00%)
Dec 06, 2019
1.940
1.940
1.750
1.820
96,478
-0.08(-4.21%)
Dec 05, 2019
2.090
2.120
1.870
1.900
156,214
-0.15(-7.32%)
Dec 04, 2019
2.100
2.220
2.050
2.050
161,040
-0.05(-2.38%)
Dec 03, 2019
2.100
2.100
1.970
2.100
340,049
+0.12(+6.06%)
Dec 02, 2019
1.960
2.140
1.960
1.980
112,625
+0.03(+1.54%)
Nov 29, 2019
2.040
2.100
1.920
1.950
77,028
-0.04(-2.01%)
Nov 28, 2019
1.850
2.080
1.850
1.990
144,617
+0.15(+8.15%)
Nov 27, 2019
1.690
1.860
1.570
1.840
374,488
+0.06(+3.37%)
Nov 26, 2019
2.230
2.250
1.730
1.780
458,574
-0.42(-19.09%)
Nov 25, 2019
2.470
2.500
2.200
2.200
270,458
-0.26(-10.57%)
Nov 22, 2019
2.290
2.710
2.280
2.460
295,741
+0.20(+8.85%)
Nov 21, 2019
2.200
2.490
2.110
2.260
402,497
+0.04(+1.80%)
Nov 20, 2019
2.700
2.810
2.220
2.220
416,738
-0.57(-20.43%)
Nov 19, 2019
2.360
3.170
2.360
2.790
660,678
+0.49(+21.30%)
Nov 18, 2019
1.930
2.400
1.800
2.300
351,840
+0.43(+22.99%)
Nov 15, 2019
2.000
2.070
1.870
1.870
183,421
-0.17(-8.33%)
Nov 14, 2019
2.060
2.140
1.860
2.040
284,010
-0.01(-0.49%)
Nov 13, 2019
1.850
2.130
1.820
2.050
359,479
+0.30(+17.14%)
Nov 12, 2019
1.630
1.750
1.560
1.750
130,633
+0.17(+10.76%)
Nov 11, 2019
1.450
1.580
1.450
1.580
71,004
+0.10(+6.76%)
Nov 08, 2019
1.490
1.500
1.460
1.480
116,155
+0.05(+3.50%)
Nov 07, 2019
1.530
1.570
1.430
1.430
106,123
-0.06(-4.03%)
Nov 06, 2019
1.440
1.580
1.440
1.490
70,351
+0.05(+3.47%)
Nov 05, 2019
1.480
1.500
1.430
1.440
81,173
+0.04(+2.86%)
Nov 04, 2019
1.500
1.500
1.340
1.400
172,649
-0.13(-8.50%)
Nov 01, 2019
1.630
1.780
1.410
1.530
357,317
-0.12(-7.27%)
Oct 31, 2019
1.480
1.730
1.440
1.650
646,367
+0.31(+23.13%)
Oct 30, 2019
1.050
1.340
1.050
1.340
450,554
+0.23(+20.72%)
Oct 29, 2019
0.9700
1.110
0.9600
1.110
125,979
+0.14(+14.43%)
Oct 28, 2019
0.9000
0.9800
0.9000
0.9700
71,023
+0.07(+7.78%)
Oct 25, 2019
0.9100
0.9100
0.8600
0.9000
90,021
+0.01(+1.12%)
Oct 24, 2019
0.9700
0.9700
0.8300
0.8900
116,430
-0.07(-7.29%)
Oct 23, 2019
0.9900
0.9900
0.9500
0.9600
63,547
-0.02(-2.04%)
Oct 22, 2019
0.9900
0.9900
0.9600
0.9800
105,883
+0.00(+0.00%)
Oct 21, 2019
0.9900
0.9900
0.9700
0.9800
103,283
+0.01(+1.03%)
Oct 18, 2019
0.9700
0.9800
0.9400
0.9700
67,922
+0.01(+1.04%)
Oct 17, 2019
0.9400
1.000
0.9200
0.9600
311,344
+0.02(+2.13%)
Oct 16, 2019
0.9400
0.9500
0.9000
0.9400
83,020
+0.03(+3.30%)
Oct 15, 2019
0.9600
0.9600
0.8700
0.9100
101,825
-0.02(-2.15%)
Oct 11, 2019
0.9300
0.9300
0.9300
0
+0.13(+16.25%)
Oct 10, 2019
0.8400
0.8600
0.7200
0.8000
139,458
-0.04(-4.76%)
Oct 09, 2019
0.8000
1.040
0.8000
0.8400
499,950
+0.06(+7.69%)
Oct 08, 2019
0.6700
0.7800
0.6600
0.7800
107,377
+0.11(+16.42%)
Oct 07, 2019
0.6500
0.6800
0.6500
0.6700
47,140
-0.01(-1.47%)
Oct 04, 2019
0.6700
0.6800
0.6500
0.6800
47,133
+0.01(+1.49%)
Oct 03, 2019
0.6600
0.6700
0.6500
0.6700
26,838
+0.01(+1.52%)
Oct 02, 2019
0.6400
0.6600
0.6400
0.6600
20,947
+0.02(+3.13%)
Oct 01, 2019
0.6400
0.6400
0.6200
0.6400
31,161
+0.01(+1.59%)
Sep 30, 2019
0.6600
0.6600
0.6300
0.6300
22,105
-0.03(-4.55%)
Sep 27, 2019
0.6600
0.6600
0.6400
0.6600
59,569
+0.00(+0.00%)
Sep 26, 2019
0.6500
0.6600
0.6500
0.6600
60,438
+0.01(+1.54%)
Sep 25, 2019
0.6700
0.6700
0.6500
0.6500
20,700
+0.00(+0.00%)
Sep 24, 2019
0.6300
0.6700
0.6300
0.6500
44,994
+0.01(+1.56%)
Sep 23, 2019
0.6400
0.6600
0.6300
0.6400
55,436
+0.00(+0.00%)
Sep 20, 2019
0.6400
0.6400
0.6100
0.6400
31,502
+0.01(+1.59%)
Sep 19, 2019
0.6300
0.6400
0.5900
0.6300
99,664
+0.02(+3.28%)
Sep 18, 2019
0.6300
0.6400
0.6100
0.6100
54,409
-0.01(-1.61%)
Sep 17, 2019
0.6100
0.6200
0.5800
0.6200
51,763
+0.01(+1.64%)
Sep 16, 2019
0.6200
0.6200
0.6000
0.6100
23,961
-0.01(-1.61%)
Sep 13, 2019
0.5700
0.6300
0.5700
0.6200
66,650
+0.05(+8.77%)
Sep 12, 2019
0.5800
0.5800
0.5700
0.5700
29,797
-0.02(-3.39%)
Sep 11, 2019
0.6000
0.6000
0.5800
0.5900
52,048
-0.01(-1.67%)
Sep 10, 2019
0.6000
0.6300
0.6000
0.6000
11,253
-0.01(-1.64%)
Sep 09, 2019
0.6400
0.6400
0.6000
0.6100
24,247
-0.03(-4.69%)
Sep 06, 2019
0.6500
0.6500
0.6400
0.6400
22,772
+0.01(+1.59%)
Sep 05, 2019
0.6500
0.6500
0.6300
0.6300
18,647
+0.00(+0.00%)
Sep 04, 2019
0.6000
0.6300
0.6000
0.6300
21,152
+0.02(+3.28%)
Sep 03, 2019
0.6600
0.6600
0.6100
0.6100
39,022
-0.05(-7.58%)
Aug 30, 2019
0.6600
0.6600
0.6600
0
-0.01(-1.49%)
Aug 29, 2019
0.6500
0.6800
0.6500
0.6700
6,872
+0.00(+0.00%)
Aug 28, 2019
0.6900
0.6900
0.6500
0.6700
51,895
-0.02(-2.90%)
Aug 27, 2019
0.6600
0.6900
0.6400
0.6900
30,670
+0.03(+4.55%)
Aug 26, 2019
0.6800
0.7000
0.6600
0.6600
10,534
-0.03(-4.35%)
Aug 23, 2019
0.6800
0.7000
0.6700
0.6900
15,474
+0.02(+2.99%)
Aug 22, 2019
0.6700
0.6700
0.6600
0.6700
12,975
+0.01(+1.52%)
Aug 21, 2019
0.6800
0.6900
0.6600
0.6600
13,785
-0.02(-2.94%)
Aug 20, 2019
0.6900
0.7000
0.6600
0.6800
30,976
-0.02(-2.86%)
Aug 19, 2019
0.7100
0.7200
0.6900
0.7000
100,227
-0.03(-4.11%)
Aug 16, 2019
0.7700
0.7700
0.7100
0.7300
59,013
-0.05(-6.41%)
Aug 15, 2019
0.7100
0.7800
0.7100
0.7800
37,538
+0.07(+9.86%)
Aug 14, 2019
0.7200
0.7200
0.6900
0.7100
43,504
-0.03(-4.05%)
Aug 13, 2019
0.7300
0.7400
0.7200
0.7400
34,329
+0.00(+0.00%)
Aug 12, 2019
0.7500
0.7500
0.7200
0.7400
40,161
+0.00(+0.00%)
Aug 09, 2019
0.7700
0.7700
0.7100
0.7400
45,707
-0.02(-2.63%)
Aug 08, 2019
0.7600
0.7700
0.7600
0.7600
13,617
-0.04(-5.00%)
Aug 07, 2019
0.8000
0.8000
0.7700
0.8000
14,755
+0.00(+0.00%)
Aug 06, 2019
0.7700
0.8300
0.7000
0.8000
196,550
-0.03(-3.61%)
Aug 02, 2019
0.8300
0.8300
0.8300
0
-0.04(-4.60%)
Aug 01, 2019
0.8800
0.8800
0.8000
0.8700
174,635
+0.07(+8.75%)
Jul 31, 2019
0.7800
0.8100
0.7600
0.8000
71,784
+0.03(+3.90%)
Jul 30, 2019
0.7900
0.7900
0.7600
0.7700
36,658
-0.01(-1.28%)
Jul 29, 2019
0.7600
0.7900
0.7600
0.7800
38,392
+0.03(+4.00%)
Jul 26, 2019
0.8100
0.8100
0.7500
0.7500
39,238
-0.06(-7.41%)
Jul 25, 2019
0.8400
0.8400
0.7000
0.8100
152,291
+0.09(+12.50%)
Jul 24, 2019
0.5600
0.7300
0.5600
0.7200
164,554
+0.16(+28.57%)
Jul 23, 2019
0.5800
0.5800
0.5000
0.5600
74,679
-0.02(-3.45%)
Jul 22, 2019
0.6000
0.6000
0.5800
0.5800
11,343
-0.02(-3.33%)
Jul 19, 2019
0.5800
0.6000
0.5700
0.6000
35,994
+0.02(+3.45%)
Jul 18, 2019
0.5800
0.5800
0.5800
0.5800
4,475
-0.01(-1.69%)
Jul 17, 2019
0.5900
0.6000
0.5800
0.5900
25,897
-0.02(-3.28%)
Jul 16, 2019
0.6300
0.6300
0.6000
0.6100
52,449
-0.03(-4.69%)
Jul 15, 2019
0.6500
0.6500
0.6400
0.6400
34,811
+0.00(+0.00%)
Jul 12, 2019
0.6000
0.6600
0.6000
0.6400
96,695
+0.04(+6.67%)
Jul 11, 2019
0.5900
0.6000
0.5800
0.6000
9,298
+0.01(+1.69%)
Jul 10, 2019
0.6100
0.6200
0.5900
0.5900
19,525
+0.01(+1.72%)
Jul 09, 2019
0.6100
0.6100
0.5800
0.5800
32,675
-0.04(-6.45%)
Jul 08, 2019
0.6000
0.6200
0.5900
0.6200
32,797
+0.00(+0.00%)
Jul 05, 2019
0.6100
0.6200
0.5900
0.6200
40,404
+0.04(+6.90%)
Jul 04, 2019
0.5800
0.5800
0.5800
155
+0.00(+0.00%)
Jul 03, 2019
0.6100
0.6100
0.5800
0.5800
31,605
-0.02(-3.33%)
Jul 02, 2019
0.6100
0.6100
0.6000
0.6000
14,830
+0.00(+0.00%)
Jun 28, 2019
0.6000
0.6000
0.6000
0
-0.01(-1.64%)
Jun 27, 2019
0.6000
0.6100
0.6000
0.6100
40,837
+0.01(+1.67%)
Jun 26, 2019
0.5900
0.6100
0.5900
0.6000
5,075
-0.01(-1.64%)
Jun 25, 2019
0.6200
0.6300
0.5900
0.6100
32,795
+0.01(+1.67%)
Jun 24, 2019
0.6100
0.6300
0.6000
0.6000
23,652
+0.00(+0.00%)
Jun 21, 2019
0.6300
0.6300
0.5900
0.6000
45,279
-0.02(-3.23%)
Jun 20, 2019
0.6600
0.6600
0.6200
0.6200
18,808
-0.04(-6.06%)
Jun 19, 2019
0.6300
0.6600
0.6300
0.6600
22,931
+0.01(+1.54%)
Jun 18, 2019
0.6300
0.6600
0.6100
0.6500
46,049
+0.02(+3.17%)
Jun 17, 2019
0.6500
0.6500
0.6000
0.6300
49,135
+0.00(+0.00%)
Jun 14, 2019
0.6300
0.6500
0.6300
0.6300
11,958
+0.00(+0.00%)
Jun 13, 2019
0.6500
0.6500
0.6300
0.6300
22,790
-0.02(-3.08%)
Jun 12, 2019
0.6600
0.6600
0.6400
0.6500
32,214
+0.04(+6.56%)
Jun 11, 2019
0.6300
0.6300
0.6100
0.6100
44,230
-0.02(-3.17%)
Jun 10, 2019
0.6000
0.6300
0.6000
0.6300
37,216
+0.04(+6.78%)
Jun 07, 2019
0.5600
0.6000
0.5600
0.5900
91,451
+0.01(+1.72%)
Jun 06, 2019
0.6000
0.6000
0.5700
0.5800
24,358
-0.02(-3.33%)
Jun 05, 2019
0.6300
0.6300
0.5600
0.6000
31,831
+0.00(+0.00%)
Jun 04, 2019
0.6000
0.6100
0.6000
0.6000
6,711
-0.01(-1.64%)
Jun 03, 2019
0.6300
0.6300
0.5800
0.6100
43,014
-0.02(-3.17%)
May 31, 2019
0.6600
0.6600
0.6200
0.6300
13,968
+0.03(+5.00%)
May 30, 2019
0.5800
0.6400
0.5800
0.6000
18,351
+0.00(+0.00%)
May 29, 2019
0.6600
0.6700
0.6000
0.6000
53,621
-0.08(-11.76%)
May 28, 2019
0.6300
0.6800
0.6100
0.6800
23,984
+0.08(+13.33%)
May 27, 2019
0.6000
0.6000
0.5300
0.6000
19,106
+0.00(+0.00%)
May 24, 2019
0.6100
0.6500
0.6000
0.6000
43,413
-0.02(-3.23%)
May 23, 2019
0.6100
0.6500
0.6000
0.6200
42,647
+0.02(+3.33%)
May 22, 2019
0.6100
0.6100
0.6000
0.6000
35,681
-0.01(-1.64%)
May 21, 2019
0.6100
0.6400
0.6000
0.6100
124,731
-0.05(-7.58%)
May 17, 2019
0.6600
0.6600
0.6600
0
-0.01(-1.49%)
May 16, 2019
0.6800
0.6900
0.6700
0.6700
39,244
-0.01(-1.47%)
May 15, 2019
0.7000
0.7000
0.6800
0.6800
37,743
-0.02(-2.86%)
May 14, 2019
0.6800
0.7000
0.6600
0.7000
65,925
+0.03(+4.48%)
May 13, 2019
0.7100
0.7100
0.6600
0.6700
55,608
-0.05(-6.94%)
May 10, 2019
0.7200
0.7200
0.7000
0.7200
36,670
+0.01(+1.41%)
May 09, 2019
0.7300
0.7600
0.7100
0.7100
52,983
-0.01(-1.39%)
May 08, 2019
0.7500
0.7600
0.7200
0.7200
40,686
-0.02(-2.70%)
May 07, 2019
0.7300
0.7600
0.7300
0.7400
69,298
+0.02(+2.78%)
May 06, 2019
0.8000
0.8500
0.7200
0.7200
62,644
-0.05(-6.49%)
May 03, 2019
0.7200
0.7700
0.7200
0.7700
35,713
+0.02(+2.67%)
May 02, 2019
0.7800
0.7800
0.7300
0.7500
30,632
+0.01(+1.35%)
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.