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, 2019
5.800
5.880
5.673
5.743
219,606
+0.01(+0.17%)
Apr 29, 2019
5.420
5.767
5.270
5.733
268,020
+0.31(+5.72%)
Apr 26, 2019
5.357
5.463
5.330
5.423
155,400
+0.09(+1.75%)
Apr 25, 2019
5.580
5.607
5.267
5.330
318,906
-0.25(-4.54%)
Apr 24, 2019
5.620
5.815
5.533
5.583
165,954
-0.02(-0.36%)
Apr 23, 2019
5.440
5.793
5.403
5.603
380,478
+0.15(+2.75%)
Apr 22, 2019
6.193
6.467
5.203
5.453
1,060,920
-0.67(-10.99%)
Apr 18, 2019
5.897
6.160
5.683
6.127
645,600
+0.29(+4.97%)
Apr 17, 2019
5.553
5.947
5.468
5.837
981,540
+0.37(+6.77%)
Apr 16, 2019
5.193
5.553
5.167
5.467
662,058
+0.32(+6.22%)
Apr 15, 2019
5.203
5.203
5.067
5.147
74,472
-0.04(-0.77%)
Apr 12, 2019
5.207
5.370
5.066
5.187
281,100
+0.06(+1.10%)
Apr 11, 2019
5.117
5.143
5.100
5.130
54,336
+0.01(+0.26%)
Apr 10, 2019
5.110
5.203
4.973
5.117
245,343
+0.07(+1.32%)
Apr 09, 2019
5.177
5.240
5.027
5.050
115,641
-0.13(-2.51%)
Apr 08, 2019
5.263
5.263
5.123
5.180
99,048
-0.09(-1.65%)
Apr 05, 2019
5.313
5.333
5.210
5.267
158,700
-0.01(-0.25%)
Apr 04, 2019
5.280
5.333
5.093
5.280
218,829
+0.05(+0.96%)
Apr 03, 2019
5.163
5.317
5.130
5.230
246,537
+0.14(+2.68%)
Apr 02, 2019
5.157
5.213
5.064
5.093
147,627
-0.06(-1.16%)
Apr 01, 2019
5.153
5.243
5.007
5.153
291,276
+0.01(+0.19%)
Mar 29, 2019
5.127
5.193
4.917
5.143
208,500
+0.09(+1.85%)
Mar 28, 2019
5.027
5.090
4.867
5.050
167,802
+0.02(+0.46%)
Mar 27, 2019
5.250
5.290
4.953
5.027
226,698
-0.24(-4.56%)
Mar 26, 2019
5.013
5.333
5.013
5.267
483,258
+0.21(+4.22%)
Mar 25, 2019
4.977
5.167
4.823
5.053
330,267
+0.23(+4.70%)
Mar 22, 2019
5.420
5.440
4.760
4.827
477,300
-0.65(-11.92%)
Mar 21, 2019
5.303
5.560
5.300
5.480
326,676
+0.17(+3.20%)
Mar 20, 2019
5.227
5.463
4.834
5.310
922,905
-0.01(-0.13%)
Mar 19, 2019
4.960
5.833
4.940
5.317
2,157,153
+0.36(+7.26%)
Mar 18, 2019
4.543
4.967
4.507
4.957
1,216,914
+0.41(+8.94%)
Mar 15, 2019
4.613
4.627
4.413
4.550
453,900
-0.05(-1.09%)
Mar 14, 2019
4.257
4.667
4.250
4.600
1,022,832
+0.38(+9.00%)
Mar 13, 2019
3.960
4.297
3.957
4.220
301,746
+0.26(+6.48%)
Mar 12, 2019
3.993
3.993
3.895
3.963
152,604
+0.01(+0.25%)
Mar 11, 2019
3.920
4.000
3.847
3.953
155,277
+0.07(+1.80%)
Mar 08, 2019
3.637
3.997
3.637
3.883
152,700
+0.19(+5.05%)
Mar 07, 2019
4.317
4.317
3.550
3.697
597,378
-0.53(-12.54%)
Mar 06, 2019
4.450
4.450
4.163
4.227
373,455
-0.22(-5.02%)
Mar 05, 2019
4.140
4.453
4.140
4.450
462,552
+0.31(+7.40%)
Mar 04, 2019
3.867
4.160
3.867
4.143
311,226
+0.28(+7.15%)
Mar 01, 2019
3.833
3.880
3.810
3.867
40,200
+0.08(+2.20%)
Feb 28, 2019
3.797
3.833
3.754
3.783
62,322
-0.01(-0.26%)
Feb 27, 2019
3.827
3.837
3.713
3.793
34,311
-0.02(-0.61%)
Feb 26, 2019
3.847
3.907
3.810
3.817
27,855
-0.10(-2.55%)
Feb 25, 2019
3.867
3.983
3.867
3.917
202,416
+0.05(+1.38%)
Feb 22, 2019
3.733
3.887
3.713
3.863
381,300
+0.15(+4.04%)
Feb 21, 2019
3.797
3.797
3.583
3.713
174,336
-0.12(-3.13%)
Feb 20, 2019
3.330
3.908
3.330
3.833
575,757
+0.51(+15.35%)
Feb 19, 2019
3.167
3.325
3.150
3.323
237,111
+0.16(+4.95%)
Feb 15, 2019
3.133
3.187
3.103
3.167
100,800
+0.02(+0.74%)
Feb 14, 2019
3.117
3.233
3.067
3.143
215,361
+0.03(+0.96%)
Feb 13, 2019
3.117
3.237
3.053
3.113
120,483
-0.05(-1.48%)
Feb 12, 2019
3.117
3.163
3.007
3.160
135,366
+0.05(+1.72%)
Feb 11, 2019
3.113
3.163
3.103
3.107
93,879
+0.00(+0.11%)
Feb 08, 2019
3.093
3.127
3.093
3.103
70,800
+0.02(+0.54%)
Feb 07, 2019
3.117
3.150
3.073
3.087
68,964
-0.04(-1.38%)
Feb 06, 2019
3.110
3.142
3.103
3.130
34,401
-0.01(-0.32%)
Feb 05, 2019
3.107
3.163
3.083
3.140
53,739
+0.03(+1.07%)
Feb 04, 2019
3.113
3.140
3.073
3.107
65,598
+0.01(+0.32%)
Feb 01, 2019
3.103
3.163
3.070
3.097
84,000
-0.01(-0.21%)
Jan 31, 2019
3.120
3.187
3.093
3.103
136,854
-0.06(-1.90%)
Jan 30, 2019
3.190
3.192
3.110
3.163
56,748
-0.04(-1.25%)
Jan 29, 2019
3.267
3.267
3.167
3.203
27,384
-0.04(-1.13%)
Jan 28, 2019
3.257
3.347
3.200
3.240
53,715
-0.10(-2.99%)
Jan 25, 2019
3.290
3.373
3.267
3.340
71,400
+0.09(+2.77%)
Jan 24, 2019
3.087
3.250
3.087
3.250
79,587
+0.16(+5.18%)
Jan 23, 2019
3.167
3.233
3.073
3.090
86,421
-0.03(-0.86%)
Jan 22, 2019
3.257
3.297
3.113
3.117
99,438
-0.14(-4.30%)
Jan 18, 2019
3.430
3.447
3.193
3.257
86,100
-0.17(-4.96%)
Jan 17, 2019
3.417
3.463
3.340
3.427
39,093
-0.06(-1.63%)
Jan 16, 2019
3.500
3.500
3.416
3.483
31,974
+0.01(+0.19%)
Jan 15, 2019
3.460
3.477
3.407
3.477
13,413
+0.06(+1.66%)
Jan 14, 2019
3.450
3.487
3.393
3.420
33,069
-0.08(-2.38%)
Jan 11, 2019
3.483
3.503
3.433
3.503
28,200
+0.00(+0.10%)
Jan 10, 2019
3.517
3.533
3.453
3.500
21,810
-0.03(-0.76%)
Jan 09, 2019
3.573
3.580
3.467
3.527
51,693
-0.05(-1.40%)
Jan 08, 2019
3.600
3.600
3.477
3.577
37,143
-0.01(-0.19%)
Jan 07, 2019
3.506
3.620
3.330
3.583
83,490
+0.02(+0.47%)
Jan 04, 2019
3.457
3.600
3.453
3.567
67,800
+0.11(+3.18%)
Jan 03, 2019
3.600
3.600
3.437
3.457
63,816
-0.17(-4.60%)
Jan 02, 2019
3.590
3.663
3.540
3.623
78,837
-0.00(-0.09%)
Dec 31, 2018
3.517
3.660
3.423
3.627
59,100
+0.14(+3.92%)
Dec 28, 2018
3.500
3.500
3.403
3.490
84,300
+0.00(+0.10%)
Dec 27, 2018
3.453
3.500
3.367
3.487
98,352
+0.01(+0.38%)
Dec 26, 2018
3.440
3.500
3.347
3.473
82,623
+0.12(+3.58%)
Dec 24, 2018
3.367
3.497
3.353
3.353
44,400
-0.07(-1.95%)
Dec 21, 2018
3.417
3.433
3.370
3.420
140,100
+0.00(+0.00%)
Dec 20, 2018
3.443
3.500
3.347
3.420
84,213
+0.04(+1.08%)
Dec 19, 2018
3.463
3.517
3.370
3.383
52,416
-0.02(-0.69%)
Dec 18, 2018
3.437
3.517
3.407
3.407
36,651
-0.02(-0.49%)
Dec 17, 2018
3.463
3.573
3.353
3.423
87,933
-0.05(-1.34%)
Dec 14, 2018
3.620
3.620
3.470
3.470
10,800
-0.07(-1.98%)
Dec 13, 2018
3.650
3.650
3.460
3.540
23,412
-0.05(-1.48%)
Dec 12, 2018
3.653
3.653
3.567
3.593
37,287
+0.05(+1.32%)
Dec 11, 2018
3.457
3.580
3.457
3.547
3,879
+0.09(+2.50%)
Dec 10, 2018
3.507
3.553
3.430
3.460
36,309
-0.03(-0.86%)
Dec 07, 2018
3.557
3.663
3.377
3.490
76,500
-0.10(-2.88%)
Dec 06, 2018
3.490
3.593
3.367
3.593
47,376
+0.10(+2.96%)
Dec 04, 2018
3.677
3.700
3.440
3.490
87,600
-0.19(-5.12%)
Dec 03, 2018
3.803
3.817
3.637
3.678
35,832
-0.04(-1.03%)
Nov 30, 2018
3.670
3.767
3.630
3.717
63,000
+0.05(+1.36%)
Nov 29, 2018
3.673
3.703
3.600
3.667
40,425
-0.01(-0.27%)
Nov 28, 2018
3.590
3.753
3.517
3.677
118,059
+0.09(+2.51%)
Nov 27, 2018
3.690
3.690
3.473
3.587
67,023
-0.12(-3.24%)
Nov 26, 2018
3.677
3.750
3.627
3.707
38,913
+0.09(+2.49%)
Nov 23, 2018
3.557
3.690
3.530
3.617
27,900
-0.05(-1.27%)
Nov 21, 2018
3.663
3.663
3.663
0
+0.18(+5.27%)
Nov 20, 2018
3.607
3.630
3.233
3.480
78,744
-0.17(-4.57%)
Nov 19, 2018
3.767
3.767
3.610
3.647
47,250
-0.10(-2.58%)
Nov 16, 2018
3.810
3.817
3.623
3.743
92,700
-0.10(-2.52%)
Nov 15, 2018
3.733
3.907
3.553
3.840
52,245
+0.06(+1.50%)
Nov 14, 2018
3.910
3.910
3.733
3.783
61,047
-0.04(-0.96%)
Nov 13, 2018
3.780
3.867
3.730
3.820
85,434
+0.05(+1.42%)
Nov 12, 2018
3.933
3.933
3.760
3.767
91,686
-0.14(-3.67%)
Nov 09, 2018
3.933
3.933
3.817
3.910
98,100
-0.09(-2.25%)
Nov 08, 2018
3.433
4.000
3.433
4.000
460,080
+0.57(+16.50%)
Nov 07, 2018
3.337
3.433
3.317
3.433
107,982
+0.10(+3.00%)
Nov 06, 2018
3.333
3.373
3.313
3.333
26,202
+0.00(+0.10%)
Nov 05, 2018
3.343
3.367
3.267
3.330
37,932
-0.01(-0.30%)
Nov 02, 2018
3.333
3.393
3.300
3.340
78,600
+0.01(+0.20%)
Nov 01, 2018
3.197
3.333
3.183
3.333
23,574
+0.15(+4.71%)
Oct 31, 2018
3.197
3.247
3.167
3.183
52,128
+0.03(+0.84%)
Oct 30, 2018
3.103
3.190
3.097
3.157
64,467
+0.00(+0.00%)
Oct 29, 2018
3.180
3.320
3.107
3.157
58,527
+0.01(+0.21%)
Oct 26, 2018
3.167
3.210
3.097
3.150
75,300
-0.07(-2.07%)
Oct 25, 2018
3.227
3.280
3.170
3.217
92,172
+0.01(+0.42%)
Oct 24, 2018
3.277
3.287
3.203
3.203
61,536
-0.07(-2.14%)
Oct 23, 2018
3.277
3.347
3.217
3.273
161,448
-0.08(-2.48%)
Oct 22, 2018
3.330
3.380
3.330
3.357
44,991
-0.06(-1.66%)
Oct 19, 2018
3.353
3.483
3.353
3.413
62,400
+0.06(+1.69%)
Oct 18, 2018
3.557
3.557
3.313
3.357
154,434
-0.07(-2.04%)
Oct 17, 2018
3.453
3.475
3.367
3.427
18,945
-0.02(-0.68%)
Oct 16, 2018
3.540
3.617
3.427
3.450
77,295
-0.11(-3.18%)
Oct 15, 2018
3.463
3.567
3.457
3.563
65,985
+0.14(+4.09%)
Oct 12, 2018
3.417
3.463
3.377
3.423
81,000
+0.10(+3.11%)
Oct 11, 2018
3.400
3.500
3.287
3.320
233,715
-0.12(-3.39%)
Oct 10, 2018
3.697
3.697
3.417
3.437
92,628
-0.26(-7.12%)
Oct 09, 2018
3.560
3.733
3.560
3.700
60,582
+0.13(+3.64%)
Oct 08, 2018
3.430
3.627
3.430
3.570
53,637
+0.12(+3.48%)
Oct 05, 2018
3.640
3.640
3.410
3.450
261,600
-0.19(-5.31%)
Oct 04, 2018
3.697
3.733
3.617
3.643
43,764
-0.08(-2.15%)
Oct 03, 2018
3.667
3.733
3.667
3.723
62,706
+0.05(+1.27%)
Oct 02, 2018
3.767
3.863
3.670
3.677
46,173
-0.10(-2.56%)
Oct 01, 2018
3.730
3.850
3.700
3.773
66,759
+0.08(+2.26%)
Sep 28, 2018
3.703
3.725
3.612
3.690
93,300
+0.07(+2.03%)
Sep 27, 2018
3.683
3.747
3.590
3.617
110,979
-0.08(-2.16%)
Sep 26, 2018
3.773
3.800
3.690
3.697
81,417
-0.07(-1.77%)
Sep 25, 2018
3.897
3.993
3.734
3.763
92,859
-0.12(-3.01%)
Sep 24, 2018
3.950
3.950
3.853
3.880
33,618
-0.09(-2.27%)
Sep 21, 2018
4.083
4.117
3.960
3.970
101,100
-0.12(-2.85%)
Sep 20, 2018
4.000
4.140
4.000
4.087
43,209
+0.18(+4.70%)
Sep 19, 2018
3.950
3.973
3.827
3.903
77,385
-0.06(-1.51%)
Sep 18, 2018
4.003
4.120
3.953
3.963
81,324
-0.04(-1.08%)
Sep 17, 2018
3.893
4.080
3.893
4.007
59,979
+0.11(+2.82%)
Sep 14, 2018
4.023
4.130
3.803
3.897
96,900
-0.15(-3.67%)
Sep 13, 2018
3.847
4.147
3.847
4.045
74,820
+0.26(+6.92%)
Sep 12, 2018
4.133
4.167
3.683
3.783
315,873
-0.39(-9.27%)
Sep 11, 2018
4.233
4.237
4.093
4.170
87,936
-0.08(-1.81%)
Sep 10, 2018
4.523
4.523
4.230
4.247
145,947
-0.24(-5.42%)
Sep 07, 2018
4.417
4.533
4.333
4.490
48,300
+0.06(+1.28%)
Sep 06, 2018
4.543
4.570
4.377
4.433
49,182
-0.11(-2.49%)
Sep 05, 2018
4.533
4.610
4.400
4.547
105,609
-0.01(-0.22%)
Sep 04, 2018
4.700
4.700
4.507
4.557
85,887
-0.15(-3.12%)
Aug 31, 2018
4.703
4.703
4.703
0
+0.03(+0.71%)
Aug 30, 2018
4.613
4.697
4.610
4.670
50,550
+0.06(+1.23%)
Aug 29, 2018
4.677
4.787
4.524
4.613
267,717
-0.04(-0.86%)
Aug 28, 2018
4.623
4.709
4.533
4.653
310,560
+0.07(+1.53%)
Aug 27, 2018
4.557
4.607
4.520
4.583
117,015
+0.08(+1.85%)
Aug 24, 2018
4.373
4.500
4.373
4.500
85,500
+0.13(+2.90%)
Aug 23, 2018
4.343
4.417
4.300
4.373
57,213
+0.01(+0.23%)
Aug 22, 2018
4.513
4.523
4.353
4.363
90,798
-0.14(-3.04%)
Aug 21, 2018
4.320
4.500
4.320
4.500
138,879
+0.22(+5.14%)
Aug 20, 2018
4.260
4.333
4.173
4.280
84,222
+0.03(+0.71%)
Aug 17, 2018
4.323
4.360
4.230
4.250
54,300
-0.07(-1.70%)
Aug 16, 2018
4.253
4.447
4.117
4.323
91,647
+0.05(+1.17%)
Aug 15, 2018
4.367
4.415
4.062
4.273
222,498
-0.18(-4.04%)
Aug 14, 2018
4.577
4.630
4.303
4.453
157,518
-0.13(-2.84%)
Aug 13, 2018
4.900
4.967
4.507
4.583
359,826
-0.33(-6.78%)
Aug 10, 2018
4.850
4.933
4.677
4.917
164,700
+0.04(+0.82%)
Aug 09, 2018
4.893
4.943
4.757
4.877
309,708
+0.03(+0.62%)
Aug 08, 2018
4.717
4.880
4.586
4.847
244,347
+0.27(+5.82%)
Aug 07, 2018
5.000
5.003
4.527
4.580
766,263
-0.31(-6.34%)
Aug 06, 2018
4.933
4.943
4.817
4.890
222,180
-0.02(-0.47%)
Aug 03, 2018
4.753
4.933
4.733
4.913
338,400
+0.15(+3.15%)
Aug 02, 2018
4.647
4.800
4.517
4.763
328,050
+0.15(+3.18%)
Aug 01, 2018
4.350
4.617
4.267
4.617
236,115
+0.30(+6.87%)
Jul 31, 2018
4.307
4.500
4.293
4.320
153,438
+0.06(+1.41%)
Jul 30, 2018
4.433
4.467
4.233
4.260
105,426
-0.15(-3.47%)
Jul 27, 2018
4.567
4.567
4.353
4.413
166,800
-0.14(-3.07%)
Jul 26, 2018
4.500
4.593
4.468
4.553
118,800
+0.06(+1.41%)
Jul 25, 2018
4.533
4.553
4.350
4.490
79,344
-0.05(-1.10%)
Jul 24, 2018
4.540
4.600
4.407
4.540
150,000
+0.06(+1.41%)
Jul 23, 2018
4.270
4.640
4.160
4.477
481,194
+0.25(+5.91%)
Jul 20, 2018
4.137
4.283
4.099
4.227
101,202
+0.08(+1.85%)
Jul 19, 2018
4.127
4.160
4.028
4.150
58,287
+0.03(+0.73%)
Jul 18, 2018
4.140
4.263
4.073
4.120
88,512
-0.02(-0.48%)
Jul 17, 2018
4.110
4.253
4.083
4.140
140,811
+0.03(+0.65%)
Jul 16, 2018
4.230
4.383
4.030
4.113
390,522
-0.10(-2.30%)
Jul 13, 2018
4.167
4.303
4.087
4.210
335,397
+0.06(+1.53%)
Jul 12, 2018
3.660
4.163
3.633
4.147
572,742
+0.52(+14.23%)
Jul 11, 2018
3.753
3.830
3.600
3.630
221,640
-0.16(-4.31%)
Jul 10, 2018
3.773
3.833
3.710
3.793
91,428
+0.04(+1.07%)
Jul 09, 2018
3.610
3.790
3.554
3.753
107,232
+0.14(+3.78%)
Jul 06, 2018
3.553
3.693
3.553
3.617
133,134
+0.08(+2.17%)
Jul 05, 2018
3.660
3.740
3.500
3.540
301,140
-0.12(-3.37%)
Jul 03, 2018
3.663
3.663
3.663
0
+0.32(+9.68%)
Jul 02, 2018
3.593
3.603
3.277
3.340
298,383
-0.25(-7.05%)
Jun 29, 2018
3.667
3.697
3.492
3.593
215,271
-0.04(-1.01%)
Jun 28, 2018
3.677
3.773
3.607
3.630
164,574
-0.05(-1.45%)
Jun 27, 2018
3.997
4.016
3.670
3.683
323,670
-0.29(-7.38%)
Jun 26, 2018
4.013
4.078
3.893
3.977
345,390
-0.01(-0.25%)
Jun 25, 2018
4.143
4.237
3.943
3.987
301,989
-0.19(-4.63%)
Jun 22, 2018
3.980
4.240
3.934
4.180
2,747,580
+0.20(+5.03%)
Jun 21, 2018
4.333
4.333
3.847
3.980
475,464
-0.34(-7.87%)
Jun 20, 2018
4.277
4.420
4.187
4.320
247,440
+0.08(+1.97%)
Jun 19, 2018
4.463
4.613
4.210
4.237
436,524
-0.29(-6.41%)
Jun 18, 2018
4.663
4.913
4.473
4.527
504,060
-0.13(-2.86%)
Jun 15, 2018
4.663
4.470
4.660
485,040
+0.19(+4.25%)
Jun 14, 2018
4.497
4.600
4.420
4.470
280,767
+0.02(+0.37%)
Jun 13, 2018
4.493
4.663
4.393
4.453
297,810
-0.03(-0.60%)
Jun 12, 2018
4.287
4.537
4.287
4.480
273,393
+0.23(+5.33%)
Jun 11, 2018
4.000
4.257
3.967
4.253
275,451
+0.23(+5.72%)
Jun 08, 2018
4.093
4.139
4.000
4.023
130,566
-0.05(-1.23%)
Jun 07, 2018
4.203
4.203
4.027
4.073
93,678
-0.14(-3.25%)
Jun 06, 2018
4.227
4.242
4.153
4.210
71,244
+0.01(+0.32%)
Jun 05, 2018
4.467
4.530
4.170
4.197
159,744
-0.30(-6.60%)
Jun 04, 2018
4.700
4.743
4.260
4.493
311,748
-0.19(-4.13%)
Jun 01, 2018
4.217
4.993
4.179
4.687
904,956
+0.45(+10.62%)
May 31, 2018
4.093
4.337
4.093
4.237
338,304
+0.06(+1.44%)
May 30, 2018
3.861
4.267
3.861
4.177
509,382
+0.33(+8.58%)
May 29, 2018
3.753
3.880
3.743
3.847
174,480
+0.10(+2.76%)
May 25, 2018
3.743
3.743
3.743
0
-0.16(-4.18%)
May 24, 2018
3.690
3.993
3.667
3.907
203,496
+0.23(+6.35%)
May 23, 2018
3.730
3.733
3.667
3.673
38,193
-0.08(-2.04%)
May 22, 2018
3.737
3.830
3.713
3.750
192,066
+0.01(+0.18%)
May 21, 2018
3.800
3.825
3.727
3.743
36,915
-0.03(-0.71%)
May 18, 2018
3.787
3.798
3.713
3.770
68,940
-0.03(-0.79%)
May 17, 2018
3.947
3.947
3.787
3.800
110,958
-0.12(-2.98%)
May 16, 2018
3.940
4.000
3.877
3.917
48,153
-0.05(-1.18%)
May 15, 2018
3.927
4.023
3.887
3.963
88,821
+0.00(+0.00%)
May 14, 2018
4.023
4.023
3.838
3.963
60,021
-0.07(-1.65%)
May 11, 2018
4.027
4.053
3.853
4.030
127,383
+0.02(+0.42%)
May 10, 2018
3.990
4.037
3.883
4.013
268,332
+0.10(+2.47%)
May 09, 2018
3.793
3.977
3.793
3.917
80,748
+0.07(+1.82%)
May 08, 2018
4.027
4.027
3.527
3.847
235,170
-0.32(-7.75%)
May 07, 2018
3.623
4.263
3.623
4.170
108,984
+0.57(+15.73%)
May 04, 2018
3.497
3.613
3.433
3.603
73,596
+0.17(+4.95%)
May 03, 2018
3.413
3.470
3.393
3.433
72,213
+0.05(+1.38%)
May 02, 2018
3.365
3.470
3.350
3.387
19,914
+0.01(+0.40%)
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.