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
Kingold Jewelry Inc
(NQ:
KGJI
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 29, 2019
0.8700
0.8792
0.8501
0.8673
20,500
+0.02(+1.92%)
Mar 28, 2019
0.8353
0.9000
0.8301
0.8510
222,046
+0.01(+1.31%)
Mar 27, 2019
0.8236
0.8510
0.8150
0.8400
23,580
-0.01(-1.29%)
Mar 26, 2019
0.8570
0.8570
0.8000
0.8510
20,036
+0.03(+3.53%)
Mar 25, 2019
0.8508
0.8630
0.7800
0.8220
73,963
-0.03(-4.07%)
Mar 22, 2019
0.8564
0.8570
0.8228
0.8569
30,500
+0.00(+0.06%)
Mar 21, 2019
0.8780
0.8780
0.8440
0.8564
21,032
+0.01(+0.75%)
Mar 20, 2019
0.8900
0.9000
0.8304
0.8500
26,496
-0.05(-5.56%)
Mar 19, 2019
0.9600
0.9600
0.8200
0.9000
108,236
+0.10(+12.50%)
Mar 18, 2019
0.7800
0.8000
0.7800
0.8000
81,455
+0.03(+3.90%)
Mar 15, 2019
0.7800
0.7855
0.7700
0.7700
6,600
-0.01(-1.28%)
Mar 14, 2019
0.7797
0.7857
0.7797
0.7800
17,845
+0.01(+1.67%)
Mar 13, 2019
0.8000
0.8000
0.7672
0.7672
33,321
-0.02(-2.87%)
Mar 12, 2019
0.7850
0.7903
0.7850
0.7899
35,427
+0.00(+0.61%)
Mar 11, 2019
0.8000
0.8000
0.7800
0.7851
16,048
+0.01(+0.65%)
Mar 08, 2019
0.8860
0.8860
0.7601
0.7800
125,700
-0.11(-12.36%)
Mar 07, 2019
0.8836
0.9100
0.8638
0.8900
129,423
+0.01(+1.14%)
Mar 06, 2019
0.8720
0.9100
0.8720
0.8800
94,542
-0.01(-1.12%)
Mar 05, 2019
0.8499
0.9000
0.8360
0.8900
209,608
+0.05(+6.46%)
Mar 04, 2019
0.8360
0.8500
0.8360
0.8360
42,167
-0.01(-1.65%)
Mar 01, 2019
0.8500
0.8500
0.8400
0.8500
9,600
+0.01(+0.84%)
Feb 28, 2019
0.8500
0.8500
0.8429
0.8429
2,365
-0.01(-0.84%)
Feb 27, 2019
0.8400
0.8600
0.8400
0.8500
54,421
+0.01(+1.42%)
Feb 26, 2019
0.8498
0.8600
0.8200
0.8381
59,416
+0.02(+1.96%)
Feb 25, 2019
0.8250
0.8663
0.8201
0.8220
58,030
-0.01(-0.96%)
Feb 22, 2019
0.8550
0.8550
0.8210
0.8300
50,300
+0.00(+0.00%)
Feb 21, 2019
0.8100
0.8800
0.7900
0.8300
168,720
+0.03(+3.75%)
Feb 20, 2019
0.7670
0.8100
0.7628
0.8000
166,405
+0.03(+3.90%)
Feb 19, 2019
0.7700
0.7700
0.7603
0.7700
39,207
+0.01(+1.18%)
Feb 15, 2019
0.7650
0.7700
0.7600
0.7610
12,800
+0.00(+0.12%)
Feb 14, 2019
0.7638
0.7650
0.7601
0.7601
19,707
-0.00(-0.64%)
Feb 13, 2019
0.7603
0.7800
0.7603
0.7650
16,493
+0.00(+0.00%)
Feb 12, 2019
0.7637
0.7650
0.7601
0.7650
34,380
+0.00(+0.17%)
Feb 11, 2019
0.7637
0.7637
0.7610
0.7637
5,639
+0.00(+0.49%)
Feb 08, 2019
0.7600
0.7600
0.7600
0.7600
12,000
-0.00(-0.28%)
Feb 07, 2019
0.7611
0.7670
0.7601
0.7621
2,653
-0.00(-0.64%)
Feb 06, 2019
0.7600
0.7700
0.7590
0.7670
17,655
+0.02(+2.13%)
Feb 05, 2019
0.7550
0.7550
0.7501
0.7510
3,574
+0.00(+0.13%)
Feb 04, 2019
0.7700
0.7700
0.7500
0.7500
48,122
-0.01(-1.57%)
Feb 01, 2019
0.7640
0.7700
0.7550
0.7620
42,600
-0.01(-1.03%)
Jan 31, 2019
0.7600
0.7700
0.7552
0.7699
35,046
+0.01(+1.30%)
Jan 30, 2019
0.7700
0.7700
0.7600
0.7600
30,859
-0.01(-1.30%)
Jan 29, 2019
0.7800
0.7899
0.7666
0.7700
18,311
+0.02(+2.33%)
Jan 28, 2019
0.7501
0.7899
0.7463
0.7525
9,638
+0.00(+0.20%)
Jan 25, 2019
0.7500
0.7860
0.7250
0.7510
67,700
+0.01(+1.49%)
Jan 24, 2019
0.7500
0.7800
0.7300
0.7400
108,351
-0.01(-1.31%)
Jan 23, 2019
0.7498
0.7498
0.7301
0.7498
43,233
+0.00(+0.37%)
Jan 22, 2019
0.7490
0.7500
0.7415
0.7470
34,402
-0.00(-0.40%)
Jan 18, 2019
0.7900
0.7900
0.7400
0.7500
201,600
-0.04(-5.34%)
Jan 17, 2019
0.8180
0.8349
0.7751
0.7923
53,911
-0.01(-0.96%)
Jan 16, 2019
0.8400
0.8400
0.7801
0.8000
88,560
-0.00(-0.32%)
Jan 15, 2019
0.8200
0.8427
0.7941
0.8026
47,746
-0.00(-0.05%)
Jan 14, 2019
0.7899
0.8400
0.7899
0.8030
44,938
+0.00(+0.38%)
Jan 11, 2019
0.8000
0.8000
0.7600
0.8000
43,100
+0.02(+2.29%)
Jan 10, 2019
0.7901
0.7933
0.7753
0.7821
14,682
-0.01(-0.65%)
Jan 09, 2019
0.7875
0.7875
0.7601
0.7872
34,653
+0.03(+4.26%)
Jan 08, 2019
0.7480
0.8016
0.7480
0.7550
36,116
-0.01(-1.18%)
Jan 07, 2019
0.8000
0.8000
0.7480
0.7640
47,212
-0.04(-4.50%)
Jan 04, 2019
0.8000
0.8000
0.7600
0.8000
3,300
+0.04(+5.26%)
Jan 03, 2019
0.7900
0.7951
0.7500
0.7600
60,973
-0.03(-3.80%)
Jan 02, 2019
0.8000
0.8200
0.7900
0.7900
34,277
+0.00(+0.00%)
Dec 31, 2018
0.7600
0.8000
0.7400
0.7900
38,800
+0.01(+1.28%)
Dec 28, 2018
0.7600
0.7900
0.7400
0.7800
7,300
+0.02(+2.67%)
Dec 27, 2018
0.7600
0.7900
0.7400
0.7597
89,726
+0.01(+1.28%)
Dec 26, 2018
0.7807
0.7900
0.7501
0.7501
107,723
-0.03(-3.83%)
Dec 24, 2018
0.7600
0.7900
0.7600
0.7800
13,000
-0.01(-1.27%)
Dec 21, 2018
0.8000
0.8000
0.7600
0.7900
39,200
+0.02(+2.11%)
Dec 20, 2018
0.7775
0.8099
0.7600
0.7737
82,450
-0.02(-1.94%)
Dec 19, 2018
0.8000
0.8000
0.7800
0.7890
35,601
-0.00(-0.60%)
Dec 18, 2018
0.7801
0.8000
0.7801
0.7938
19,608
+0.01(+1.76%)
Dec 17, 2018
0.7989
0.8100
0.7801
0.7801
17,305
-0.02(-2.49%)
Dec 14, 2018
0.7800
0.8200
0.7800
0.8000
39,100
+0.01(+1.27%)
Dec 13, 2018
0.8100
0.8240
0.7849
0.7900
43,862
-0.03(-4.17%)
Dec 12, 2018
0.7851
0.8300
0.7851
0.8244
18,032
+0.04(+5.01%)
Dec 11, 2018
0.7957
0.7999
0.7851
0.7851
61,856
-0.01(-1.85%)
Dec 10, 2018
0.8300
0.8300
0.7981
0.7999
83,929
-0.03(-3.63%)
Dec 07, 2018
0.8000
0.8300
0.8000
0.8300
15,600
+0.00(+0.25%)
Dec 06, 2018
0.8500
0.8500
0.8001
0.8279
24,140
-0.02(-2.37%)
Dec 04, 2018
0.8500
0.8650
0.8350
0.8480
133,800
-0.01(-1.42%)
Dec 03, 2018
0.9100
0.9110
0.8572
0.8602
113,015
-0.07(-7.51%)
Nov 30, 2018
0.9400
0.9400
0.9000
0.9300
4,800
+0.01(+1.33%)
Nov 29, 2018
0.9018
0.9480
0.9000
0.9178
35,102
+0.01(+1.38%)
Nov 28, 2018
0.9100
0.9800
0.8810
0.9053
42,824
+0.01(+0.62%)
Nov 27, 2018
0.9400
0.9400
0.8794
0.8997
83,729
-0.04(-3.78%)
Nov 26, 2018
0.9900
0.9900
0.9350
0.9350
80,329
-0.01(-1.58%)
Nov 23, 2018
0.9200
0.9900
0.9200
0.9500
1,800
+0.03(+3.71%)
Nov 21, 2018
0.9160
0.9160
0.9160
0
-0.10(-10.20%)
Nov 20, 2018
1.000
1.040
0.9800
1.020
26,159
+0.00(+0.00%)
Nov 19, 2018
1.030
1.050
1.020
1.020
18,556
-0.01(-0.97%)
Nov 16, 2018
1.050
1.055
1.030
1.030
59,600
-0.01(-0.96%)
Nov 15, 2018
0.9795
1.060
0.9510
1.040
84,956
+0.09(+9.47%)
Nov 14, 2018
0.9679
0.9699
0.9355
0.9500
8,858
+0.02(+2.00%)
Nov 13, 2018
0.9975
0.9975
0.9314
0.9314
2,185
-0.07(-6.63%)
Nov 12, 2018
0.9600
0.9975
0.9500
0.9975
13,751
+0.04(+3.91%)
Nov 09, 2018
0.9600
0.9700
0.9600
0.9600
3,100
-0.05(-4.95%)
Nov 08, 2018
1.010
1.010
0.9804
1.010
16,939
+0.02(+1.51%)
Nov 07, 2018
1.020
1.020
0.9891
0.9950
5,965
+0.01(+0.98%)
Nov 06, 2018
0.9500
0.9880
0.9500
0.9853
12,929
+0.02(+1.82%)
Nov 05, 2018
1.020
1.020
0.9601
0.9677
7,266
-0.03(-3.23%)
Nov 02, 2018
0.9300
1.000
0.9300
1.000
2,900
+0.05(+5.69%)
Nov 01, 2018
0.9302
0.9800
0.9300
0.9462
2,356
-0.00(-0.40%)
Oct 31, 2018
0.9500
1.000
0.9048
0.9500
36,104
-0.00(-0.23%)
Oct 30, 2018
0.9550
0.9611
0.9405
0.9522
23,212
-0.05(-4.73%)
Oct 29, 2018
0.9800
0.9998
0.9612
0.9995
4,488
+0.03(+3.04%)
Oct 26, 2018
0.9600
1.000
0.9600
0.9700
10,300
+0.00(+0.41%)
Oct 25, 2018
0.9800
1.010
0.9611
0.9660
27,047
-0.01(-1.44%)
Oct 24, 2018
1.010
1.010
0.9800
0.9801
17,330
+0.00(+0.01%)
Oct 23, 2018
0.9700
1.000
0.9700
0.9800
14,475
-0.02(-2.00%)
Oct 22, 2018
0.9944
1.000
0.9651
1.000
5,456
+0.00(+0.00%)
Oct 19, 2018
0.9900
1.020
0.9800
1.000
43,700
+0.00(+0.21%)
Oct 18, 2018
0.9530
0.9979
0.9500
0.9979
12,289
+0.01(+0.81%)
Oct 17, 2018
0.9700
0.9988
0.9501
0.9899
56,628
+0.02(+2.34%)
Oct 16, 2018
0.9600
0.9750
0.9401
0.9673
5,566
-0.03(-3.16%)
Oct 15, 2018
0.9317
0.9989
0.9300
0.9989
20,796
+0.09(+9.77%)
Oct 12, 2018
0.9250
0.9750
0.8940
0.9100
28,200
-0.03(-3.02%)
Oct 11, 2018
0.9200
0.9500
0.9112
0.9383
33,086
+0.03(+3.71%)
Oct 10, 2018
0.8850
0.9200
0.8600
0.9047
31,060
+0.02(+2.23%)
Oct 09, 2018
0.8817
0.9200
0.8642
0.8850
37,805
-0.01(-0.56%)
Oct 08, 2018
0.9000
0.9199
0.8602
0.8900
15,610
-0.03(-2.94%)
Oct 05, 2018
0.9350
0.9500
0.8870
0.9170
27,500
-0.03(-3.47%)
Oct 04, 2018
0.9471
0.9750
0.8600
0.9500
68,132
+0.00(+0.00%)
Oct 03, 2018
0.9500
0.9700
0.9100
0.9500
26,230
-0.02(-2.29%)
Oct 02, 2018
0.9200
0.9723
0.8700
0.9723
30,661
+0.00(+0.24%)
Oct 01, 2018
0.9943
0.9943
0.8501
0.9700
149,997
-0.03(-3.00%)
Sep 28, 2018
1.020
1.020
0.9900
1.000
44,800
-0.02(-1.70%)
Sep 27, 2018
0.9900
1.020
0.9500
1.017
54,622
+0.02(+1.74%)
Sep 26, 2018
1.070
1.070
0.9700
0.9999
148,446
-0.07(-6.55%)
Sep 25, 2018
1.020
1.070
1.000
1.070
83,228
+0.05(+4.90%)
Sep 24, 2018
1.030
1.060
1.000
1.020
72,970
-0.01(-0.97%)
Sep 21, 2018
1.010
1.060
1.000
1.030
139,600
+0.02(+1.98%)
Sep 20, 2018
1.070
1.075
1.000
1.010
248,993
-0.08(-7.34%)
Sep 19, 2018
1.150
1.150
1.010
1.090
266,215
-0.06(-5.22%)
Sep 18, 2018
1.160
1.160
1.110
1.150
20,351
+0.00(+0.00%)
Sep 17, 2018
1.180
1.180
1.150
1.150
37,357
-0.03(-2.54%)
Sep 14, 2018
1.170
1.180
1.160
1.180
20,900
+0.00(+0.00%)
Sep 13, 2018
1.180
1.189
1.160
1.180
38,703
+0.00(+0.00%)
Sep 12, 2018
1.170
1.183
1.169
1.180
19,745
+0.01(+0.85%)
Sep 11, 2018
1.200
1.200
1.170
1.170
8,896
-0.03(-2.50%)
Sep 10, 2018
1.220
1.220
1.180
1.200
17,811
+0.00(+0.00%)
Sep 07, 2018
1.200
1.210
1.170
1.200
16,600
-0.02(-1.64%)
Sep 06, 2018
1.240
1.250
1.200
1.220
15,673
-0.03(-2.40%)
Sep 05, 2018
1.250
1.250
1.230
1.250
6,422
-0.01(-0.79%)
Sep 04, 2018
1.251
1.260
1.221
1.260
12,078
-0.01(-0.78%)
Aug 31, 2018
1.270
1.270
1.270
0
+0.01(+0.79%)
Aug 30, 2018
1.230
1.260
1.230
1.260
4,145
+0.02(+1.42%)
Aug 29, 2018
1.280
1.280
1.230
1.242
10,186
-0.01(-0.62%)
Aug 28, 2018
1.250
1.260
1.230
1.250
5,235
+0.01(+0.81%)
Aug 27, 2018
1.259
1.259
1.220
1.240
4,001
+0.01(+0.81%)
Aug 24, 2018
1.230
1.250
1.190
1.230
14,700
+0.03(+2.50%)
Aug 23, 2018
1.201
1.203
1.190
1.200
3,093
-0.01(-0.83%)
Aug 22, 2018
1.190
1.220
1.180
1.210
4,655
+0.00(+0.00%)
Aug 21, 2018
1.200
1.234
1.170
1.210
19,716
+0.04(+3.33%)
Aug 20, 2018
1.180
1.180
1.171
1.171
4,373
+0.00(+0.09%)
Aug 17, 2018
1.180
1.180
1.100
1.170
31,100
-0.01(-0.85%)
Aug 16, 2018
1.190
1.200
1.170
1.180
14,182
-0.01(-0.84%)
Aug 15, 2018
1.210
1.211
1.160
1.190
53,871
-0.02(-1.47%)
Aug 14, 2018
1.220
1.230
1.200
1.208
16,516
-0.01(-1.01%)
Aug 13, 2018
1.240
1.250
1.200
1.220
37,499
-0.01(-0.81%)
Aug 10, 2018
1.250
1.280
1.230
1.230
60,600
-0.02(-1.52%)
Aug 09, 2018
1.271
1.280
1.230
1.249
31,566
-0.02(-1.65%)
Aug 08, 2018
1.260
1.290
1.251
1.270
52,081
+0.02(+1.60%)
Aug 07, 2018
1.249
1.250
1.230
1.250
13,615
+0.01(+0.81%)
Aug 06, 2018
1.230
1.250
1.230
1.240
5,947
+0.01(+0.81%)
Aug 03, 2018
1.250
1.250
1.220
1.230
5,600
+0.00(+0.00%)
Aug 02, 2018
1.240
1.240
1.220
1.230
23,664
-0.02(-1.60%)
Aug 01, 2018
1.240
1.256
1.230
1.250
10,527
+0.01(+0.81%)
Jul 31, 2018
1.250
1.250
1.230
1.240
12,256
-0.01(-0.80%)
Jul 30, 2018
1.220
1.251
1.200
1.250
53,686
+0.01(+0.81%)
Jul 27, 2018
1.250
1.250
1.240
1.240
8,600
+0.00(+0.00%)
Jul 26, 2018
1.240
1.250
1.230
1.240
6,674
-0.02(-1.50%)
Jul 25, 2018
1.259
1.259
1.240
1.259
4,010
+0.01(+0.71%)
Jul 24, 2018
1.250
1.250
1.210
1.250
25,340
+0.00(+0.00%)
Jul 23, 2018
1.260
1.260
1.230
1.250
4,162
+0.00(+0.00%)
Jul 20, 2018
1.238
1.250
1.238
1.250
8,508
+0.02(+1.63%)
Jul 19, 2018
1.240
1.240
1.230
1.230
4,477
-0.01(-0.81%)
Jul 18, 2018
1.250
1.250
1.238
1.240
18,178
+0.00(+0.13%)
Jul 17, 2018
1.220
1.240
1.220
1.238
14,663
+0.02(+1.93%)
Jul 16, 2018
1.210
1.226
1.210
1.215
15,942
-0.01(-1.22%)
Jul 13, 2018
1.240
1.259
1.230
1.230
10,582
-0.02(-1.60%)
Jul 12, 2018
1.260
1.260
1.240
1.250
24,962
+0.00(+0.00%)
Jul 11, 2018
1.240
1.257
1.240
1.250
17,302
+0.01(+0.80%)
Jul 10, 2018
1.260
1.260
1.240
1.240
32,154
+0.01(+0.49%)
Jul 09, 2018
1.270
1.270
1.230
1.234
60,912
-0.03(-2.06%)
Jul 06, 2018
1.220
1.290
1.220
1.260
26,342
+0.01(+0.80%)
Jul 05, 2018
1.260
1.260
1.230
1.250
12,821
+0.00(+0.00%)
Jul 03, 2018
1.250
1.250
1.250
0
+0.00(+0.00%)
Jul 02, 2018
1.250
1.270
1.250
1.250
6,874
-0.01(-0.79%)
Jun 29, 2018
1.270
1.285
1.230
1.260
186,092
+0.00(+0.00%)
Jun 28, 2018
1.260
1.271
1.232
1.260
105,184
+0.03(+2.44%)
Jun 27, 2018
1.240
1.249
1.230
1.230
30,058
+0.00(+0.00%)
Jun 26, 2018
1.220
1.230
1.208
1.230
21,971
+0.02(+1.65%)
Jun 25, 2018
1.230
1.230
1.202
1.210
17,221
-0.02(-1.63%)
Jun 22, 2018
1.230
1.236
1.220
1.230
20,179
-0.01(-0.81%)
Jun 21, 2018
1.250
1.250
1.230
1.240
51,929
+0.00(+0.00%)
Jun 20, 2018
1.230
1.250
1.220
1.240
95,405
+0.02(+1.64%)
Jun 19, 2018
1.270
1.277
1.210
1.220
141,826
-0.06(-4.69%)
Jun 18, 2018
1.320
1.320
1.270
1.280
42,115
-0.01(-0.99%)
Jun 15, 2018
1.310
1.290
1.293
15,725
-0.02(-1.31%)
Jun 14, 2018
1.310
1.310
1.290
1.310
34,336
+0.01(+0.77%)
Jun 13, 2018
1.331
1.334
1.300
1.300
144,388
-0.04(-2.99%)
Jun 12, 2018
1.330
1.360
1.310
1.340
64,874
+0.02(+1.52%)
Jun 11, 2018
1.300
1.335
1.300
1.320
54,274
+0.03(+1.94%)
Jun 08, 2018
1.360
1.370
1.290
1.295
107,190
-0.06(-4.08%)
Jun 07, 2018
1.370
1.370
1.340
1.350
20,154
+0.00(+0.00%)
Jun 06, 2018
1.310
1.397
1.310
1.350
215,650
+0.03(+2.28%)
Jun 05, 2018
1.310
1.329
1.300
1.320
42,860
+0.02(+1.53%)
Jun 04, 2018
1.300
1.310
1.293
1.300
51,809
+0.01(+0.78%)
Jun 01, 2018
1.280
1.300
1.277
1.290
21,385
+0.01(+0.78%)
May 31, 2018
1.280
1.280
1.260
1.280
79,666
-0.02(-1.54%)
May 30, 2018
1.350
1.350
1.290
1.300
25,564
-0.04(-2.99%)
May 29, 2018
1.360
1.360
1.330
1.340
16,827
-0.02(-1.47%)
May 25, 2018
1.360
1.360
1.360
0
-0.02(-1.45%)
May 24, 2018
1.367
1.380
1.360
1.380
7,887
+0.00(+0.00%)
May 23, 2018
1.390
1.390
1.330
1.380
26,778
-0.02(-1.43%)
May 22, 2018
1.411
1.411
1.320
1.400
101,140
-0.02(-1.40%)
May 21, 2018
1.440
1.440
1.400
1.420
73,324
-0.01(-0.71%)
May 18, 2018
1.450
1.450
1.390
1.430
104,057
+0.00(+0.00%)
May 17, 2018
1.420
1.450
1.400
1.430
116,508
+0.01(+0.70%)
May 16, 2018
1.390
1.440
1.380
1.420
113,379
+0.03(+2.16%)
May 15, 2018
1.410
1.416
1.390
1.390
36,140
-0.02(-1.42%)
May 14, 2018
1.420
1.430
1.400
1.410
60,219
-0.03(-2.08%)
May 11, 2018
1.400
1.450
1.390
1.440
186,836
+0.06(+4.35%)
May 10, 2018
1.360
1.399
1.350
1.380
103,013
+0.01(+0.72%)
May 09, 2018
1.370
1.390
1.350
1.370
60,677
+0.00(+0.01%)
May 08, 2018
1.370
1.380
1.340
1.370
106,056
+0.01(+0.74%)
May 07, 2018
1.370
1.379
1.340
1.360
52,723
+0.02(+1.49%)
May 04, 2018
1.320
1.380
1.320
1.340
97,171
+0.03(+2.29%)
May 03, 2018
1.320
1.330
1.300
1.310
13,718
-0.02(-1.50%)
May 02, 2018
1.320
1.330
1.310
1.330
18,525
+0.02(+1.53%)
May 01, 2018
1.290
1.310
1.290
1.310
16,112
+0.03(+2.34%)
Apr 30, 2018
1.310
1.330
1.280
1.280
105,166
-0.01(-1.16%)
Apr 27, 2018
1.300
1.301
1.280
1.295
15,118
+0.00(+0.39%)
Apr 26, 2018
1.280
1.310
1.280
1.290
31,187
-0.01(-0.77%)
Apr 25, 2018
1.260
1.300
1.260
1.300
4,709
+0.03(+2.36%)
Apr 24, 2018
1.260
1.300
1.260
1.270
5,049
+0.00(+0.00%)
Apr 23, 2018
1.300
1.301
1.270
1.270
61,102
-0.03(-2.25%)
Apr 20, 2018
1.290
1.305
1.280
1.299
24,266
+0.03(+2.30%)
Apr 19, 2018
1.300
1.310
1.260
1.270
41,208
-0.04(-3.05%)
Apr 18, 2018
1.290
1.330
1.280
1.310
17,887
+0.02(+1.55%)
Apr 17, 2018
1.310
1.320
1.260
1.290
93,098
-0.01(-0.77%)
Apr 16, 2018
1.300
1.314
1.280
1.300
13,978
+0.00(+0.00%)
Apr 13, 2018
1.320
1.320
1.300
1.300
16,473
-0.03(-2.26%)
Apr 12, 2018
1.290
1.339
1.280
1.330
43,575
+0.05(+3.91%)
Apr 11, 2018
1.270
1.319
1.270
1.280
15,495
+0.01(+0.39%)
Apr 10, 2018
1.320
1.320
1.260
1.275
23,481
-0.01(-0.78%)
Apr 09, 2018
1.350
1.350
1.270
1.285
21,731
-0.07(-4.81%)
Apr 06, 2018
1.300
1.350
1.280
1.350
35,824
+0.05(+3.85%)
Apr 05, 2018
1.340
1.400
1.300
1.300
21,437
-0.04(-2.99%)
Apr 04, 2018
1.320
1.390
1.260
1.340
42,891
+0.01(+0.75%)
Apr 03, 2018
1.265
1.330
1.250
1.330
18,702
+0.05(+3.91%)
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.