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
Infrastructure and Energy Alternatives Inc
(NQ:
IEA
)
13.72
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 6, 2022
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
2.190
2.200
2.060
2.090
7,787
-0.07(-3.24%)
Apr 29, 2020
2.080
2.200
2.020
2.160
37,658
+0.14(+6.93%)
Apr 28, 2020
1.940
2.035
1.890
2.020
30,731
+0.06(+3.06%)
Apr 27, 2020
1.880
1.980
1.850
1.960
31,344
+0.16(+8.89%)
Apr 24, 2020
1.890
1.930
1.710
1.800
72,700
-0.15(-7.69%)
Apr 23, 2020
1.930
2.100
1.890
1.950
32,728
+0.00(+0.00%)
Apr 22, 2020
1.800
2.000
1.700
1.950
40,594
+0.13(+7.08%)
Apr 21, 2020
1.850
1.950
1.700
1.821
16,694
-0.14(-7.09%)
Apr 20, 2020
1.940
1.980
1.820
1.960
46,221
-0.05(-2.33%)
Apr 17, 2020
1.990
2.096
1.769
2.007
86,400
+0.02(+0.84%)
Apr 16, 2020
2.140
2.490
1.970
1.990
397,784
-0.16(-7.44%)
Apr 15, 2020
2.000
2.170
2.000
2.150
27,459
+0.21(+10.82%)
Apr 14, 2020
2.050
2.270
1.940
1.940
49,724
-0.10(-4.90%)
Apr 13, 2020
2.160
2.160
1.980
2.040
30,273
-0.04(-1.92%)
Apr 09, 2020
2.060
2.163
1.920
2.080
27,300
+0.05(+2.46%)
Apr 08, 2020
1.950
2.120
1.910
2.030
53,396
+0.14(+7.41%)
Apr 07, 2020
1.970
2.022
1.750
1.890
36,966
+0.13(+7.39%)
Apr 06, 2020
1.790
1.920
1.640
1.760
34,105
+0.04(+2.33%)
Apr 03, 2020
1.740
1.850
1.700
1.720
20,600
-0.06(-3.37%)
Apr 02, 2020
1.770
2.200
1.770
1.780
9,756
+0.03(+1.71%)
Apr 01, 2020
2.000
2.000
1.750
1.750
49,640
-0.26(-12.94%)
Mar 31, 2020
2.070
2.120
2.010
2.010
15,397
-0.03(-1.47%)
Mar 30, 2020
2.080
2.080
1.990
2.040
9,657
-0.11(-5.12%)
Mar 27, 2020
2.040
2.240
2.000
2.150
6,900
-0.09(-4.15%)
Mar 26, 2020
2.060
2.250
1.920
2.243
24,709
+0.21(+10.49%)
Mar 25, 2020
1.909
2.076
1.909
2.030
15,630
+0.13(+6.84%)
Mar 24, 2020
2.010
2.038
1.880
1.900
25,076
+0.00(+0.00%)
Mar 23, 2020
2.180
2.180
1.866
1.900
19,546
-0.18(-8.65%)
Mar 20, 2020
2.140
2.230
2.000
2.080
5,600
-0.02(-0.95%)
Mar 19, 2020
1.820
2.170
1.800
2.100
22,008
+0.16(+8.25%)
Mar 18, 2020
1.990
2.100
1.860
1.940
23,079
-0.21(-9.77%)
Mar 17, 2020
2.090
2.760
2.030
2.150
9,732
+0.11(+5.39%)
Mar 16, 2020
2.010
2.240
1.800
2.040
27,985
-0.12(-5.56%)
Mar 13, 2020
2.060
2.470
2.020
2.160
73,200
+0.19(+9.37%)
Mar 12, 2020
2.040
2.330
1.975
1.975
55,084
-0.06(-3.19%)
Mar 11, 2020
2.890
2.890
2.010
2.040
56,136
-0.50(-19.69%)
Mar 10, 2020
2.550
2.630
2.500
2.540
23,234
+0.02(+0.79%)
Mar 09, 2020
2.800
2.800
2.520
2.520
21,976
-0.43(-14.58%)
Mar 06, 2020
2.790
3.030
2.775
2.950
5,200
-0.05(-1.67%)
Mar 05, 2020
3.200
3.290
3.000
3.000
11,327
-0.07(-2.28%)
Mar 04, 2020
3.168
3.253
3.060
3.070
21,198
-0.12(-3.76%)
Mar 03, 2020
3.000
3.450
3.000
3.190
38,465
+0.34(+11.93%)
Mar 02, 2020
2.770
2.900
2.750
2.850
10,240
+0.03(+1.06%)
Feb 28, 2020
2.750
2.950
2.650
2.820
23,400
+0.06(+2.17%)
Feb 27, 2020
2.820
3.090
2.750
2.760
12,429
-0.05(-1.78%)
Feb 26, 2020
2.800
3.100
2.800
2.810
18,664
+0.04(+1.44%)
Feb 25, 2020
3.080
3.100
2.770
2.770
13,824
-0.25(-8.28%)
Feb 24, 2020
3.000
3.120
2.980
3.020
20,529
-0.10(-3.21%)
Feb 21, 2020
3.100
3.450
3.100
3.120
12,800
-0.13(-4.00%)
Feb 20, 2020
3.230
3.320
3.060
3.250
9,776
+0.11(+3.50%)
Feb 19, 2020
3.120
3.310
3.110
3.140
9,056
-0.08(-2.48%)
Feb 18, 2020
3.130
3.360
3.130
3.220
9,714
+0.12(+3.87%)
Feb 14, 2020
3.300
3.300
3.060
3.100
12,200
-0.08(-2.52%)
Feb 13, 2020
3.440
3.440
3.090
3.180
17,479
+0.20(+6.71%)
Feb 12, 2020
3.490
3.490
2.977
2.980
41,667
-0.33(-9.97%)
Feb 11, 2020
3.420
3.500
3.300
3.310
26,766
-0.08(-2.36%)
Feb 10, 2020
3.450
3.520
3.325
3.390
8,569
-0.07(-2.02%)
Feb 07, 2020
3.630
3.643
3.280
3.460
13,900
-0.17(-4.68%)
Feb 06, 2020
3.630
3.750
3.620
3.630
30,410
+0.06(+1.68%)
Feb 05, 2020
3.720
3.730
3.550
3.570
10,866
-0.08(-2.33%)
Feb 04, 2020
3.690
3.735
3.630
3.655
19,692
+0.02(+0.69%)
Feb 03, 2020
3.580
3.680
3.580
3.630
10,919
+0.10(+2.83%)
Jan 31, 2020
3.600
3.670
3.530
3.530
20,000
-0.04(-1.12%)
Jan 30, 2020
3.490
3.685
3.490
3.570
3,624
+0.01(+0.28%)
Jan 29, 2020
3.510
3.760
3.510
3.560
9,444
-0.04(-1.11%)
Jan 28, 2020
3.570
3.809
3.500
3.600
17,862
+0.04(+1.12%)
Jan 27, 2020
3.700
3.710
3.540
3.560
18,112
-0.22(-5.82%)
Jan 24, 2020
3.810
3.830
3.660
3.780
30,500
+0.06(+1.61%)
Jan 23, 2020
3.780
3.890
3.720
3.720
27,555
-0.03(-0.80%)
Jan 22, 2020
3.653
3.760
3.653
3.750
5,325
+0.06(+1.63%)
Jan 21, 2020
3.680
3.690
3.490
3.690
23,145
+0.00(+0.00%)
Jan 17, 2020
3.460
3.690
3.460
3.690
13,800
+0.30(+8.85%)
Jan 16, 2020
3.540
3.690
3.330
3.390
89,986
-0.07(-2.02%)
Jan 15, 2020
3.490
3.700
3.450
3.460
27,391
-0.03(-0.86%)
Jan 14, 2020
3.600
3.700
3.490
3.490
15,314
-0.09(-2.51%)
Jan 13, 2020
3.390
3.690
3.370
3.580
31,140
+0.11(+3.17%)
Jan 10, 2020
3.440
3.490
3.340
3.470
15,100
+0.14(+4.20%)
Jan 09, 2020
3.260
3.560
3.250
3.330
5,912
+0.03(+0.91%)
Jan 08, 2020
3.300
3.380
3.240
3.300
5,908
+0.00(+0.00%)
Jan 07, 2020
3.250
3.410
3.250
3.300
17,653
-0.05(-1.49%)
Jan 06, 2020
3.270
3.360
3.240
3.350
18,291
-0.08(-2.33%)
Jan 03, 2020
3.250
3.640
3.250
3.430
30,500
+0.09(+2.69%)
Jan 02, 2020
3.320
3.450
3.030
3.340
40,174
+0.12(+3.73%)
Dec 31, 2019
3.200
3.400
3.069
3.220
33,800
+0.07(+2.22%)
Dec 30, 2019
3.270
3.280
3.090
3.150
12,407
-0.12(-3.67%)
Dec 27, 2019
3.410
3.470
3.220
3.270
21,900
-0.21(-6.03%)
Dec 26, 2019
3.080
3.490
3.080
3.480
10,796
+0.24(+7.41%)
Dec 24, 2019
3.100
3.240
3.060
3.240
13,000
+0.11(+3.51%)
Dec 23, 2019
3.260
3.344
3.030
3.130
30,303
-0.20(-6.01%)
Dec 20, 2019
3.600
3.610
3.200
3.330
54,500
-0.22(-6.20%)
Dec 19, 2019
3.580
3.615
3.340
3.550
22,733
-0.05(-1.39%)
Dec 18, 2019
3.640
3.700
3.600
3.600
34,486
-0.05(-1.37%)
Dec 17, 2019
3.640
3.739
3.580
3.650
16,062
+0.05(+1.53%)
Dec 16, 2019
3.710
3.840
3.540
3.595
67,835
-0.15(-4.13%)
Dec 13, 2019
3.620
3.760
3.620
3.750
20,400
+0.00(+0.00%)
Dec 12, 2019
3.620
3.850
3.620
3.750
30,146
+0.02(+0.54%)
Dec 11, 2019
3.890
3.940
3.470
3.730
24,818
-0.04(-1.06%)
Dec 10, 2019
3.750
3.850
3.550
3.770
27,527
+0.05(+1.34%)
Dec 09, 2019
3.840
3.840
3.690
3.720
29,798
+0.03(+0.81%)
Dec 06, 2019
4.000
4.030
3.670
3.690
81,400
-0.23(-5.87%)
Dec 05, 2019
3.630
3.970
3.610
3.920
44,468
+0.31(+8.59%)
Dec 04, 2019
3.340
3.830
3.212
3.610
68,021
+0.36(+11.08%)
Dec 03, 2019
2.970
3.560
2.970
3.250
16,778
+0.29(+9.80%)
Dec 02, 2019
2.990
2.990
2.950
2.960
10,722
-0.06(-1.99%)
Nov 29, 2019
2.970
3.020
2.970
3.020
3,000
+0.05(+1.68%)
Nov 27, 2019
2.890
2.990
2.760
2.970
14,800
+0.19(+6.83%)
Nov 26, 2019
2.950
3.000
2.700
2.780
81,965
-0.12(-4.14%)
Nov 25, 2019
2.680
2.950
2.679
2.900
22,121
+0.22(+8.21%)
Nov 22, 2019
2.550
2.730
2.540
2.680
39,100
+0.13(+5.10%)
Nov 21, 2019
2.400
2.565
2.400
2.550
16,935
+0.08(+3.24%)
Nov 20, 2019
2.388
2.585
2.330
2.470
87,097
+0.09(+3.78%)
Nov 19, 2019
2.290
2.400
2.290
2.380
22,159
+0.09(+3.93%)
Nov 18, 2019
2.200
2.300
2.180
2.290
76,604
+0.11(+5.05%)
Nov 15, 2019
2.190
2.250
2.080
2.180
55,000
-0.02(-0.91%)
Nov 14, 2019
2.260
2.310
2.200
2.200
58,335
-0.07(-3.08%)
Nov 13, 2019
2.440
2.473
2.250
2.270
33,858
-0.15(-6.20%)
Nov 12, 2019
2.780
2.810
2.390
2.420
99,681
-0.23(-8.68%)
Nov 11, 2019
2.230
2.720
2.180
2.650
71,455
+0.42(+18.83%)
Nov 08, 2019
2.400
2.400
2.120
2.230
103,800
-0.12(-5.11%)
Nov 07, 2019
2.510
2.540
2.350
2.350
41,514
-0.19(-7.48%)
Nov 06, 2019
2.646
2.672
2.470
2.540
76,195
-0.14(-5.22%)
Nov 05, 2019
2.690
2.750
2.590
2.680
11,706
-0.02(-0.74%)
Nov 04, 2019
2.610
2.742
2.560
2.700
11,540
+0.12(+4.65%)
Nov 01, 2019
2.519
2.700
2.519
2.580
19,200
+0.04(+1.57%)
Oct 31, 2019
2.470
2.580
2.360
2.540
78,987
+0.07(+2.83%)
Oct 30, 2019
2.760
2.850
2.411
2.470
97,796
-0.36(-12.72%)
Oct 29, 2019
2.910
2.945
2.740
2.830
72,577
-0.05(-1.74%)
Oct 28, 2019
2.930
3.120
2.790
2.880
161,365
-0.05(-1.71%)
Oct 25, 2019
2.890
3.020
2.860
2.930
34,800
+0.03(+1.03%)
Oct 24, 2019
2.860
2.960
2.830
2.900
10,264
+0.01(+0.35%)
Oct 23, 2019
2.840
2.970
2.710
2.890
28,086
+0.07(+2.48%)
Oct 22, 2019
2.660
2.880
2.630
2.820
34,874
+0.03(+1.08%)
Oct 21, 2019
2.820
2.850
2.680
2.790
44,408
-0.05(-1.76%)
Oct 18, 2019
2.890
2.900
2.740
2.840
22,800
-0.08(-2.74%)
Oct 17, 2019
2.870
3.276
2.750
2.920
17,225
+0.07(+2.46%)
Oct 16, 2019
2.640
2.850
2.570
2.850
43,693
+0.38(+15.15%)
Oct 15, 2019
2.640
2.860
2.450
2.475
44,903
-0.12(-4.81%)
Oct 14, 2019
2.760
2.881
2.560
2.600
78,781
-0.10(-3.70%)
Oct 11, 2019
2.900
3.060
2.550
2.700
74,200
-0.21(-7.22%)
Oct 10, 2019
3.450
3.500
2.850
2.910
242,590
-1.40(-32.48%)
Oct 09, 2019
4.320
4.550
4.300
4.310
27,920
+0.04(+0.94%)
Oct 08, 2019
4.190
4.680
4.190
4.270
25,256
+0.07(+1.67%)
Oct 07, 2019
4.110
4.450
4.110
4.200
16,709
+0.08(+1.94%)
Oct 04, 2019
4.110
4.560
4.110
4.120
25,000
-0.23(-5.29%)
Oct 03, 2019
4.320
4.460
4.290
4.350
15,987
+0.03(+0.69%)
Oct 02, 2019
4.300
4.680
4.300
4.320
17,122
+0.00(+0.00%)
Oct 01, 2019
4.780
4.780
4.320
4.320
21,544
-0.34(-7.30%)
Sep 30, 2019
4.480
4.700
4.120
4.660
41,132
+0.18(+4.02%)
Sep 27, 2019
4.630
4.630
4.372
4.480
10,300
-0.09(-1.97%)
Sep 26, 2019
4.540
4.740
4.353
4.570
16,201
+0.03(+0.66%)
Sep 25, 2019
4.430
4.600
4.370
4.540
24,331
+0.21(+4.85%)
Sep 24, 2019
4.600
4.600
4.250
4.330
70,120
-0.35(-7.48%)
Sep 23, 2019
4.622
4.770
4.551
4.680
56,400
+0.19(+4.23%)
Sep 20, 2019
4.700
4.750
4.490
4.490
56,000
-0.17(-3.65%)
Sep 19, 2019
4.600
4.800
4.598
4.660
32,334
+0.08(+1.75%)
Sep 18, 2019
4.700
4.740
4.500
4.580
39,976
-0.12(-2.55%)
Sep 17, 2019
4.750
4.830
4.612
4.700
32,548
-0.02(-0.42%)
Sep 16, 2019
4.750
4.800
4.290
4.720
81,840
+0.02(+0.43%)
Sep 13, 2019
4.510
4.810
4.470
4.700
49,000
+0.15(+3.30%)
Sep 12, 2019
4.270
4.700
4.270
4.550
73,846
+0.30(+7.06%)
Sep 11, 2019
4.070
4.290
4.020
4.250
55,134
+0.18(+4.42%)
Sep 10, 2019
3.850
4.170
3.850
4.070
38,965
+0.16(+4.09%)
Sep 09, 2019
4.000
4.040
3.860
3.910
48,397
+0.00(+0.00%)
Sep 06, 2019
4.020
4.340
3.800
3.910
130,900
-0.08(-2.01%)
Sep 05, 2019
3.910
4.100
3.885
3.990
180,207
+0.11(+2.84%)
Sep 04, 2019
3.830
3.980
3.497
3.880
56,816
+0.05(+1.31%)
Sep 03, 2019
3.730
3.900
3.590
3.830
23,055
+0.08(+2.13%)
Aug 30, 2019
3.730
3.870
3.650
3.750
13,500
+0.04(+1.08%)
Aug 29, 2019
3.740
3.971
3.652
3.710
44,087
+0.03(+0.82%)
Aug 28, 2019
3.650
3.735
3.470
3.680
35,252
+0.01(+0.27%)
Aug 27, 2019
3.810
3.830
3.600
3.670
70,853
-0.12(-3.17%)
Aug 26, 2019
3.850
3.850
3.760
3.790
22,699
-0.03(-0.79%)
Aug 23, 2019
3.900
3.985
3.750
3.820
71,400
-0.09(-2.30%)
Aug 22, 2019
3.980
4.020
3.810
3.910
62,070
-0.07(-1.76%)
Aug 21, 2019
3.840
4.000
3.840
3.980
81,736
+0.17(+4.46%)
Aug 20, 2019
3.840
4.060
3.710
3.810
343,882
-0.02(-0.52%)
Aug 19, 2019
3.690
4.000
3.520
3.830
113,861
+0.14(+3.79%)
Aug 16, 2019
3.520
3.780
3.450
3.690
77,500
+0.13(+3.65%)
Aug 15, 2019
3.420
3.650
3.130
3.560
416,209
-0.12(-3.26%)
Aug 14, 2019
2.430
4.340
2.430
3.680
3,230,404
+1.29(+53.97%)
Aug 13, 2019
2.570
2.570
2.350
2.390
59,850
-0.17(-6.64%)
Aug 12, 2019
2.620
2.700
2.440
2.560
96,510
-0.08(-3.03%)
Aug 09, 2019
2.610
2.650
2.517
2.640
37,300
+0.00(+0.00%)
Aug 08, 2019
2.250
2.750
2.250
2.640
123,687
+0.01(+0.38%)
Aug 07, 2019
2.360
2.670
2.350
2.630
135,595
+0.26(+10.97%)
Aug 06, 2019
2.800
2.890
2.190
2.370
749,247
-0.28(-10.57%)
Aug 05, 2019
2.570
2.700
2.500
2.650
33,349
+0.08(+3.11%)
Aug 02, 2019
2.700
2.800
2.570
2.570
37,600
-0.11(-4.10%)
Aug 01, 2019
2.570
2.700
2.500
2.680
165,783
+0.12(+4.69%)
Jul 31, 2019
2.570
2.700
2.500
2.560
46,908
+0.00(+0.00%)
Jul 30, 2019
2.390
2.600
2.260
2.560
263,966
+0.19(+8.02%)
Jul 29, 2019
2.510
2.550
2.360
2.370
42,768
-0.15(-5.95%)
Jul 26, 2019
2.370
2.600
2.310
2.520
54,300
+0.14(+5.88%)
Jul 25, 2019
2.500
2.660
2.345
2.380
146,301
-0.11(-4.42%)
Jul 24, 2019
2.700
2.820
2.490
2.490
64,587
-0.21(-7.78%)
Jul 23, 2019
2.680
2.900
2.620
2.700
295,533
+0.04(+1.50%)
Jul 22, 2019
2.430
2.690
2.430
2.660
63,595
+0.24(+9.92%)
Jul 19, 2019
2.580
2.667
2.394
2.420
149,100
-0.14(-5.47%)
Jul 18, 2019
2.690
2.690
2.510
2.560
81,760
-0.06(-2.29%)
Jul 17, 2019
2.730
2.790
2.610
2.620
43,169
-0.12(-4.38%)
Jul 16, 2019
2.600
2.830
2.535
2.740
79,637
+0.15(+5.79%)
Jul 15, 2019
2.790
2.790
2.500
2.590
143,549
-0.16(-5.82%)
Jul 12, 2019
2.840
2.860
2.720
2.750
97,800
-0.06(-2.14%)
Jul 11, 2019
2.820
2.970
2.780
2.810
93,245
-0.03(-1.06%)
Jul 10, 2019
2.970
2.985
2.670
2.840
244,432
-0.13(-4.38%)
Jul 09, 2019
2.990
3.010
2.820
2.970
175,132
-0.02(-0.67%)
Jul 08, 2019
2.830
2.990
2.760
2.990
369,883
+0.18(+6.41%)
Jul 05, 2019
2.610
2.810
2.560
2.810
440,000
+0.16(+6.04%)
Jul 03, 2019
2.580
2.690
2.510
2.650
349,900
+0.06(+2.32%)
Jul 02, 2019
2.600
2.700
2.460
2.590
1,350,223
-0.03(-1.15%)
Jul 01, 2019
2.500
3.490
2.350
2.620
26,132,844
+0.58(+28.43%)
Jun 28, 2019
2.010
2.210
1.890
2.040
1,714,900
+0.04(+2.00%)
Jun 27, 2019
2.020
2.280
1.960
2.000
255,566
-0.01(-0.50%)
Jun 26, 2019
2.000
2.070
1.860
2.010
185,092
+0.01(+0.50%)
Jun 25, 2019
1.850
2.120
1.830
2.000
575,618
+0.17(+9.29%)
Jun 24, 2019
2.280
2.280
1.810
1.830
158,594
-0.45(-19.74%)
Jun 21, 2019
2.480
2.480
2.260
2.280
99,900
-0.22(-8.80%)
Jun 20, 2019
2.590
2.670
2.435
2.500
141,830
-0.09(-3.47%)
Jun 19, 2019
2.740
2.850
2.550
2.590
85,022
-0.17(-6.16%)
Jun 18, 2019
2.570
2.880
2.570
2.760
62,075
+0.05(+1.85%)
Jun 17, 2019
2.900
3.035
2.700
2.710
181,688
-0.30(-9.97%)
Jun 14, 2019
3.010
3.220
2.900
3.010
89,100
-0.01(-0.33%)
Jun 13, 2019
2.990
3.065
2.800
3.020
113,636
+0.07(+2.37%)
Jun 12, 2019
2.960
3.040
2.925
2.950
127,598
-0.06(-1.99%)
Jun 11, 2019
2.850
3.140
2.840
3.010
116,220
+0.19(+6.74%)
Jun 10, 2019
2.760
3.055
2.650
2.820
191,326
+0.06(+2.17%)
Jun 07, 2019
2.550
3.280
2.550
2.760
269,000
+0.21(+8.24%)
Jun 06, 2019
2.580
2.750
2.510
2.550
211,447
-0.04(-1.54%)
Jun 05, 2019
2.700
2.810
2.380
2.590
61,838
-0.11(-4.07%)
Jun 04, 2019
2.820
2.875
2.640
2.700
238,994
-0.10(-3.57%)
Jun 03, 2019
2.640
2.820
2.600
2.800
66,230
+0.02(+0.72%)
May 31, 2019
2.840
2.870
2.760
2.780
116,900
-0.13(-4.47%)
May 30, 2019
2.900
2.970
2.750
2.910
46,455
+0.02(+0.69%)
May 29, 2019
2.860
2.995
2.630
2.890
117,809
+0.02(+0.70%)
May 28, 2019
3.160
3.360
2.810
2.870
211,416
-0.19(-6.21%)
May 24, 2019
3.000
3.370
2.810
3.060
180,100
+0.06(+2.00%)
May 23, 2019
3.410
3.600
2.940
3.000
150,840
-0.45(-13.04%)
May 22, 2019
3.720
3.720
3.430
3.450
65,242
-0.30(-8.00%)
May 21, 2019
4.200
4.200
3.500
3.750
146,792
-0.46(-10.93%)
May 20, 2019
4.170
4.430
3.920
4.210
76,687
+0.37(+9.64%)
May 17, 2019
4.190
4.230
3.800
3.840
136,700
-0.40(-9.43%)
May 16, 2019
4.630
4.630
4.181
4.240
93,436
-0.33(-7.22%)
May 15, 2019
4.520
4.730
4.370
4.570
46,622
+0.16(+3.63%)
May 14, 2019
4.620
4.620
4.340
4.410
85,593
-0.17(-3.71%)
May 13, 2019
4.850
4.860
4.490
4.580
128,588
-0.32(-6.53%)
May 10, 2019
4.600
5.100
4.440
4.900
136,700
+0.38(+8.41%)
May 09, 2019
4.380
4.570
4.320
4.520
44,632
+0.04(+0.89%)
May 08, 2019
4.440
4.540
4.380
4.480
74,442
+0.04(+0.90%)
May 07, 2019
4.550
4.550
4.280
4.440
159,099
-0.07(-1.55%)
May 06, 2019
4.470
4.657
4.360
4.510
73,456
+0.03(+0.67%)
May 03, 2019
4.440
4.640
4.400
4.480
48,900
+0.20(+4.67%)
May 02, 2019
4.650
4.650
4.225
4.280
119,059
-0.23(-5.10%)
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.