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
China Automotive Sys
(NQ:
CAAS
)
3.710
+0.030 (+0.82%)
Streaming Delayed Price
Updated: 12:08 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
4.450
4.600
4.370
4.450
30,800
-0.05(-1.11%)
Apr 29, 2021
4.550
4.580
4.370
4.500
56,646
-0.05(-1.10%)
Apr 28, 2021
4.690
4.710
4.530
4.550
57,548
-0.10(-2.15%)
Apr 27, 2021
4.550
4.700
4.460
4.650
72,991
+0.08(+1.75%)
Apr 26, 2021
4.550
4.620
4.490
4.570
52,882
+0.03(+0.66%)
Apr 23, 2021
4.370
4.620
4.370
4.540
72,200
+0.17(+3.89%)
Apr 22, 2021
4.460
4.514
4.300
4.370
37,444
-0.03(-0.68%)
Apr 21, 2021
4.220
4.400
4.220
4.400
50,179
+0.18(+4.27%)
Apr 20, 2021
4.350
4.430
4.120
4.220
76,339
-0.14(-3.21%)
Apr 19, 2021
4.500
4.560
4.280
4.360
97,043
-0.13(-2.90%)
Apr 16, 2021
4.450
4.490
4.270
4.490
74,700
+0.05(+1.13%)
Apr 15, 2021
4.740
4.830
4.310
4.440
108,032
-0.21(-4.52%)
Apr 14, 2021
4.690
4.750
4.620
4.650
42,984
+0.01(+0.22%)
Apr 13, 2021
4.750
4.770
4.510
4.640
97,157
-0.02(-0.43%)
Apr 12, 2021
4.880
4.900
4.570
4.660
88,337
-0.29(-5.86%)
Apr 09, 2021
5.140
5.140
4.870
4.950
64,900
-0.28(-5.35%)
Apr 08, 2021
4.860
5.230
4.750
5.230
103,304
+0.38(+7.84%)
Apr 07, 2021
4.970
4.970
4.840
4.850
57,803
-0.13(-2.61%)
Apr 06, 2021
4.900
5.020
4.870
4.980
69,738
+0.00(+0.00%)
Apr 05, 2021
5.460
5.460
4.950
4.980
96,216
-0.33(-6.21%)
Apr 01, 2021
4.900
5.370
4.850
5.310
209,300
+0.57(+12.03%)
Mar 31, 2021
4.830
4.890
4.630
4.740
70,864
-0.04(-0.84%)
Mar 30, 2021
4.800
4.850
4.530
4.780
147,798
-0.07(-1.44%)
Mar 29, 2021
4.860
5.000
4.690
4.850
151,782
-0.02(-0.41%)
Mar 26, 2021
5.070
5.120
4.770
4.870
112,200
-0.15(-2.99%)
Mar 25, 2021
4.950
5.140
4.740
5.020
167,013
-0.06(-1.18%)
Mar 24, 2021
5.580
5.800
5.050
5.080
299,132
-0.45(-8.14%)
Mar 23, 2021
5.760
5.800
5.410
5.530
147,841
-0.27(-4.66%)
Mar 22, 2021
6.020
6.100
5.740
5.800
102,582
-0.18(-3.01%)
Mar 19, 2021
5.730
6.040
5.630
5.980
138,000
+0.25(+4.36%)
Mar 18, 2021
6.250
6.450
5.700
5.730
233,435
-0.60(-9.48%)
Mar 17, 2021
6.190
6.490
6.030
6.330
288,580
+0.33(+5.50%)
Mar 16, 2021
5.840
6.050
5.710
6.000
192,483
+0.19(+3.27%)
Mar 15, 2021
5.530
6.230
5.500
5.810
340,087
+0.28(+5.06%)
Mar 12, 2021
5.600
5.600
5.390
5.530
68,300
+0.02(+0.36%)
Mar 11, 2021
5.120
5.540
5.120
5.510
77,448
+0.40(+7.83%)
Mar 10, 2021
5.220
5.290
5.010
5.110
84,940
-0.07(-1.35%)
Mar 09, 2021
4.900
5.200
4.850
5.180
113,233
+0.38(+7.92%)
Mar 08, 2021
5.050
5.190
4.790
4.800
58,698
-0.19(-3.81%)
Mar 05, 2021
4.780
5.000
4.310
4.990
155,400
+0.17(+3.53%)
Mar 04, 2021
5.230
5.410
4.675
4.820
262,696
-0.38(-7.31%)
Mar 03, 2021
5.590
5.740
5.180
5.200
126,470
-0.44(-7.80%)
Mar 02, 2021
5.730
5.800
5.500
5.640
41,832
-0.04(-0.70%)
Mar 01, 2021
5.520
5.760
5.520
5.680
78,302
+0.22(+4.03%)
Feb 26, 2021
5.620
5.760
5.280
5.460
141,200
-0.08(-1.44%)
Feb 25, 2021
5.980
6.060
5.500
5.540
185,634
-0.39(-6.58%)
Feb 24, 2021
5.900
6.170
5.830
5.930
171,669
+0.08(+1.37%)
Feb 23, 2021
6.160
6.260
5.300
5.850
533,006
-0.79(-11.90%)
Feb 22, 2021
6.750
7.150
6.420
6.640
1,049,310
-0.07(-1.04%)
Feb 19, 2021
6.760
7.069
6.660
6.710
240,400
+0.02(+0.30%)
Feb 18, 2021
6.850
7.200
6.610
6.690
440,277
-0.06(-0.89%)
Feb 17, 2021
7.380
7.930
6.580
6.750
1,217,588
-0.69(-9.27%)
Feb 16, 2021
6.870
8.750
6.710
7.440
2,070,760
+0.79(+11.88%)
Feb 12, 2021
6.570
6.780
6.510
6.650
81,100
+0.01(+0.15%)
Feb 11, 2021
6.630
6.860
6.520
6.640
100,215
-0.07(-1.04%)
Feb 10, 2021
6.770
6.880
6.500
6.710
138,372
-0.02(-0.30%)
Feb 09, 2021
6.850
6.970
6.640
6.730
127,252
-0.05(-0.74%)
Feb 08, 2021
6.770
7.280
6.631
6.780
337,978
-0.14(-2.02%)
Feb 05, 2021
6.630
7.250
6.555
6.920
410,000
+0.40(+6.13%)
Feb 04, 2021
6.530
6.800
6.370
6.520
405,168
+0.15(+2.35%)
Feb 03, 2021
6.320
6.410
6.200
6.370
201,659
+0.11(+1.76%)
Feb 02, 2021
6.360
6.430
6.080
6.260
152,562
-0.04(-0.63%)
Feb 01, 2021
6.260
6.380
6.130
6.300
118,500
-0.01(-0.16%)
Jan 29, 2021
6.310
6.430
6.100
6.310
181,600
-0.13(-2.02%)
Jan 28, 2021
6.450
6.540
6.300
6.440
142,974
-0.06(-0.92%)
Jan 27, 2021
6.610
6.860
6.310
6.500
252,554
-0.37(-5.39%)
Jan 26, 2021
6.650
6.990
6.600
6.870
150,130
+0.17(+2.54%)
Jan 25, 2021
7.060
7.140
6.180
6.700
563,642
-0.32(-4.56%)
Jan 22, 2021
7.060
7.290
6.970
7.020
218,900
-0.08(-1.13%)
Jan 21, 2021
6.970
7.350
6.910
7.100
445,309
+0.12(+1.72%)
Jan 20, 2021
7.000
7.150
6.900
6.980
206,356
-0.06(-0.85%)
Jan 19, 2021
7.020
7.130
6.800
7.040
176,027
+0.08(+1.15%)
Jan 15, 2021
7.180
7.300
6.700
6.960
246,200
-0.29(-4.00%)
Jan 14, 2021
6.990
7.420
6.920
7.250
265,469
+0.26(+3.72%)
Jan 13, 2021
7.200
7.200
6.890
6.990
181,854
-0.19(-2.65%)
Jan 12, 2021
6.960
7.240
6.850
7.180
364,121
+0.28(+4.06%)
Jan 11, 2021
6.620
7.450
6.600
6.900
540,900
+0.17(+2.53%)
Jan 08, 2021
7.000
7.140
6.490
6.730
387,700
-0.18(-2.60%)
Jan 07, 2021
6.760
7.150
6.670
6.910
381,259
+0.27(+4.07%)
Jan 06, 2021
6.500
6.870
6.410
6.640
325,887
+0.17(+2.63%)
Jan 05, 2021
6.120
6.570
6.060
6.470
255,381
+0.31(+5.03%)
Jan 04, 2021
6.200
6.200
5.980
6.160
345,850
-0.08(-1.28%)
Dec 31, 2020
6.240
6.240
6.240
262,973
-0.07(-1.11%)
Dec 30, 2020
6.290
6.370
6.110
6.310
262,973
-0.07(-1.10%)
Dec 29, 2020
6.310
6.380
6.010
6.380
297,514
+0.04(+0.63%)
Dec 28, 2020
6.720
6.840
6.260
6.340
580,994
-0.46(-6.76%)
Dec 24, 2020
6.970
6.970
6.660
6.800
208,400
-0.18(-2.58%)
Dec 23, 2020
7.020
7.050
6.610
6.980
445,713
+0.08(+1.16%)
Dec 22, 2020
7.140
7.200
6.610
6.900
516,296
+0.12(+1.77%)
Dec 21, 2020
6.890
6.890
6.460
6.780
303,698
-0.09(-1.31%)
Dec 18, 2020
6.810
7.150
6.610
6.870
481,700
+0.06(+0.88%)
Dec 17, 2020
6.780
6.880
6.510
6.810
366,863
+0.03(+0.44%)
Dec 16, 2020
7.000
7.000
6.550
6.780
321,434
-0.11(-1.60%)
Dec 15, 2020
6.610
6.910
6.450
6.890
424,399
+0.48(+7.49%)
Dec 14, 2020
7.070
7.100
6.210
6.410
470,115
-0.58(-8.30%)
Dec 11, 2020
6.910
7.160
6.550
6.990
455,300
+0.10(+1.45%)
Dec 10, 2020
6.660
7.090
6.610
6.890
352,065
-0.01(-0.14%)
Dec 09, 2020
7.300
7.400
6.690
6.900
731,605
-0.41(-5.61%)
Dec 08, 2020
7.430
7.620
7.200
7.310
752,569
-0.12(-1.62%)
Dec 07, 2020
7.180
7.530
6.400
7.430
1,980,760
-0.39(-4.99%)
Dec 04, 2020
8.000
8.162
7.500
7.820
1,440,500
-0.69(-8.11%)
Dec 03, 2020
9.010
9.600
8.280
8.510
2,777,762
+0.23(+2.78%)
Dec 02, 2020
7.830
8.600
7.240
8.280
3,472,066
-0.40(-4.61%)
Dec 01, 2020
12.51
13.69
8.220
8.680
45,576,352
-1.82(-17.33%)
Nov 30, 2020
7.500
10.50
5.720
10.50
93,204,992
+6.67(+174.15%)
Nov 27, 2020
3.700
4.045
3.700
3.830
155,600
+0.10(+2.68%)
Nov 25, 2020
4.340
4.380
3.632
3.730
344,000
-0.50(-11.82%)
Nov 24, 2020
4.910
4.950
4.050
4.230
786,826
-0.49(-10.38%)
Nov 23, 2020
3.450
4.980
3.390
4.720
1,355,930
+1.34(+39.64%)
Nov 20, 2020
3.210
3.450
3.165
3.380
306,900
+0.23(+7.30%)
Nov 19, 2020
3.160
3.270
3.120
3.150
140,417
+0.04(+1.29%)
Nov 18, 2020
3.150
3.260
3.070
3.110
72,317
-0.14(-4.26%)
Nov 17, 2020
3.290
3.350
3.200
3.248
61,334
-0.06(-1.86%)
Nov 16, 2020
3.220
3.350
3.140
3.310
81,535
+0.15(+4.75%)
Nov 13, 2020
3.120
3.440
3.093
3.160
167,100
+0.01(+0.32%)
Nov 12, 2020
3.030
3.200
3.000
3.150
192,324
+0.27(+9.38%)
Nov 11, 2020
3.000
3.080
2.850
2.880
77,761
-0.12(-4.00%)
Nov 10, 2020
3.000
3.120
2.970
3.000
34,003
-0.02(-0.66%)
Nov 09, 2020
3.035
3.140
2.968
3.020
31,873
-0.08(-2.58%)
Nov 06, 2020
3.130
3.280
3.040
3.100
38,400
-0.03(-0.96%)
Nov 05, 2020
2.910
3.153
2.910
3.130
27,492
+0.15(+5.21%)
Nov 04, 2020
2.990
3.130
2.920
2.975
14,491
+0.02(+0.51%)
Nov 03, 2020
2.950
3.010
2.880
2.960
18,679
+0.07(+2.42%)
Nov 02, 2020
2.950
3.020
2.865
2.890
29,803
-0.06(-2.03%)
Oct 30, 2020
3.000
3.015
2.870
2.950
18,100
-0.05(-1.67%)
Oct 29, 2020
2.950
3.030
2.922
3.000
11,504
+0.06(+2.04%)
Oct 28, 2020
3.030
3.040
2.910
2.940
28,939
-0.09(-2.97%)
Oct 27, 2020
3.090
3.090
3.020
3.030
7,516
+0.01(+0.33%)
Oct 26, 2020
3.180
3.180
2.950
3.020
53,175
-0.19(-5.92%)
Oct 23, 2020
3.220
3.220
3.150
3.210
12,300
+0.05(+1.58%)
Oct 22, 2020
3.240
3.370
3.110
3.160
52,975
-0.01(-0.32%)
Oct 21, 2020
3.170
3.300
3.120
3.170
38,658
-0.04(-1.25%)
Oct 20, 2020
3.150
3.330
3.130
3.210
114,156
+0.08(+2.56%)
Oct 19, 2020
3.130
3.570
3.076
3.130
844,269
+0.06(+1.95%)
Oct 16, 2020
3.060
3.290
3.000
3.070
121,400
-0.02(-0.65%)
Oct 15, 2020
3.120
3.140
3.050
3.090
19,915
+0.00(+0.00%)
Oct 14, 2020
3.090
3.200
3.070
3.090
98,108
+0.04(+1.31%)
Oct 13, 2020
3.000
3.180
2.940
3.050
29,345
+0.15(+5.17%)
Oct 12, 2020
2.920
3.000
2.900
2.900
19,444
-0.06(-2.03%)
Oct 09, 2020
2.940
3.000
2.900
2.960
17,300
+0.01(+0.34%)
Oct 08, 2020
2.970
3.080
2.940
2.950
11,563
-0.05(-1.67%)
Oct 07, 2020
2.970
3.100
2.950
3.000
21,344
+0.01(+0.41%)
Oct 06, 2020
2.970
3.096
2.960
2.988
27,165
-0.01(-0.41%)
Oct 05, 2020
2.975
3.040
2.920
3.000
9,336
+0.02(+0.67%)
Oct 02, 2020
2.940
3.050
2.935
2.980
19,800
+0.03(+1.02%)
Oct 01, 2020
3.010
3.010
2.870
2.950
28,485
-0.01(-0.34%)
Sep 30, 2020
3.010
3.070
2.950
2.960
22,397
+0.01(+0.34%)
Sep 29, 2020
2.940
3.090
2.940
2.950
31,162
-0.05(-1.67%)
Sep 28, 2020
2.900
3.230
2.870
3.000
15,723
+0.05(+1.69%)
Sep 25, 2020
2.970
3.110
2.930
2.950
14,300
+0.00(+0.00%)
Sep 24, 2020
3.050
3.080
2.870
2.950
20,742
-0.06(-1.99%)
Sep 23, 2020
3.090
3.090
2.980
3.010
15,711
-0.06(-1.95%)
Sep 22, 2020
3.090
3.110
3.013
3.070
11,778
-0.02(-0.65%)
Sep 21, 2020
3.220
3.220
3.000
3.090
26,478
-0.13(-4.04%)
Sep 18, 2020
3.257
3.274
3.150
3.220
12,800
+0.02(+0.63%)
Sep 17, 2020
3.170
3.280
3.100
3.200
28,513
+0.03(+0.95%)
Sep 16, 2020
3.300
3.320
3.050
3.170
40,236
+0.01(+0.32%)
Sep 15, 2020
3.270
3.320
3.110
3.160
70,820
-0.08(-2.47%)
Sep 14, 2020
3.350
3.400
3.240
3.240
107,322
-0.11(-3.28%)
Sep 11, 2020
3.140
3.350
3.100
3.350
249,900
+0.26(+8.41%)
Sep 10, 2020
3.040
3.169
2.940
3.090
159,910
+0.07(+2.32%)
Sep 09, 2020
2.900
3.030
2.896
3.020
107,120
+0.14(+4.86%)
Sep 08, 2020
2.790
3.000
2.740
2.880
127,634
+0.10(+3.60%)
Sep 04, 2020
2.770
2.790
2.730
2.780
31,600
-0.03(-1.07%)
Sep 03, 2020
2.800
2.900
2.740
2.810
151,544
+0.00(+0.00%)
Sep 02, 2020
2.750
2.840
2.665
2.810
51,166
+0.09(+3.31%)
Sep 01, 2020
2.700
2.770
2.630
2.720
60,408
+0.08(+3.03%)
Aug 31, 2020
2.670
2.720
2.610
2.640
77,484
-0.03(-1.12%)
Aug 28, 2020
2.680
2.804
2.600
2.670
118,700
-0.09(-3.26%)
Aug 27, 2020
2.760
2.860
2.640
2.760
94,914
+0.00(+0.00%)
Aug 26, 2020
2.800
2.930
2.680
2.760
103,464
-0.18(-6.12%)
Aug 25, 2020
2.810
2.990
2.650
2.940
442,346
+0.39(+15.29%)
Aug 24, 2020
2.550
2.590
2.550
2.550
34,675
-0.04(-1.54%)
Aug 21, 2020
2.620
2.620
2.550
2.590
62,600
-0.04(-1.52%)
Aug 20, 2020
2.680
2.760
2.600
2.630
62,295
-0.05(-1.87%)
Aug 19, 2020
2.850
2.850
2.640
2.680
86,827
-0.16(-5.63%)
Aug 18, 2020
2.720
2.840
2.600
2.840
95,409
+0.14(+5.19%)
Aug 17, 2020
2.900
3.000
2.600
2.700
253,060
-0.27(-9.09%)
Aug 14, 2020
3.200
3.710
2.730
2.970
1,955,100
-0.02(-0.67%)
Aug 13, 2020
2.540
3.050
2.540
2.990
606,652
+0.47(+18.65%)
Aug 12, 2020
2.770
2.780
2.520
2.520
86,796
-0.23(-8.36%)
Aug 11, 2020
2.730
2.750
2.620
2.750
71,048
+0.11(+4.17%)
Aug 10, 2020
2.710
2.720
2.610
2.640
32,703
-0.05(-1.86%)
Aug 07, 2020
2.650
2.700
2.640
2.690
51,000
+0.06(+2.28%)
Aug 06, 2020
2.700
2.700
2.620
2.630
23,318
-0.03(-1.13%)
Aug 05, 2020
2.630
2.700
2.630
2.660
12,496
+0.02(+0.76%)
Aug 04, 2020
2.630
2.720
2.612
2.640
43,650
+0.02(+0.76%)
Aug 03, 2020
2.600
2.690
2.600
2.620
73,034
-0.11(-4.03%)
Jul 31, 2020
2.750
2.780
2.730
2.730
20,400
+0.00(+0.00%)
Jul 30, 2020
2.740
2.790
2.683
2.730
27,962
-0.02(-0.73%)
Jul 29, 2020
2.770
2.800
2.650
2.750
39,526
+0.04(+1.48%)
Jul 28, 2020
2.750
2.800
2.640
2.710
46,179
+0.00(+0.00%)
Jul 27, 2020
2.660
2.780
2.650
2.710
25,683
+0.02(+0.74%)
Jul 24, 2020
2.640
2.720
2.610
2.690
49,800
+0.01(+0.37%)
Jul 23, 2020
2.800
2.930
2.600
2.680
76,424
-0.13(-4.63%)
Jul 22, 2020
3.100
3.100
2.750
2.810
165,786
-0.34(-10.79%)
Jul 21, 2020
2.740
3.330
2.740
3.150
532,831
+0.29(+10.14%)
Jul 20, 2020
2.950
2.980
2.860
2.860
26,854
-0.12(-4.03%)
Jul 17, 2020
2.800
3.000
2.800
2.980
66,000
+0.23(+8.36%)
Jul 16, 2020
2.800
2.920
2.750
2.750
26,700
-0.08(-2.83%)
Jul 15, 2020
2.830
2.929
2.740
2.830
41,704
+0.00(+0.08%)
Jul 14, 2020
2.700
2.880
2.700
2.828
24,727
+0.13(+4.73%)
Jul 13, 2020
2.780
2.890
2.700
2.700
117,569
-0.15(-5.26%)
Jul 10, 2020
2.850
2.940
2.730
2.850
90,200
+0.04(+1.24%)
Jul 09, 2020
3.080
3.120
2.800
2.815
113,945
-0.31(-9.78%)
Jul 08, 2020
3.090
3.140
3.045
3.120
39,584
-0.01(-0.32%)
Jul 07, 2020
3.150
3.180
3.020
3.130
79,123
-0.05(-1.57%)
Jul 06, 2020
3.200
3.230
3.100
3.180
153,625
+0.10(+3.25%)
Jul 02, 2020
3.120
3.279
2.988
3.080
382,200
-0.04(-1.28%)
Jul 01, 2020
2.910
3.130
2.810
3.120
288,365
+0.23(+7.96%)
Jun 30, 2020
2.810
3.060
2.700
2.890
309,346
+0.17(+6.25%)
Jun 29, 2020
2.750
2.880
2.670
2.720
155,412
+0.16(+6.25%)
Jun 26, 2020
2.460
2.590
2.390
2.560
101,800
+0.15(+6.22%)
Jun 25, 2020
2.520
2.520
2.360
2.410
79,305
-0.09(-3.60%)
Jun 24, 2020
2.810
2.840
2.350
2.500
260,900
-0.47(-15.82%)
Jun 23, 2020
3.600
3.660
2.750
2.970
1,108,207
-0.15(-4.81%)
Jun 22, 2020
2.620
3.670
2.620
3.120
806,596
+0.56(+21.88%)
Jun 19, 2020
2.440
2.740
2.350
2.560
161,500
+0.21(+8.94%)
Jun 18, 2020
2.450
2.450
2.320
2.350
55,642
-0.05(-2.08%)
Jun 17, 2020
2.350
2.520
2.310
2.400
69,655
+0.07(+3.00%)
Jun 16, 2020
2.650
2.650
2.240
2.330
235,738
+0.10(+4.48%)
Jun 15, 2020
2.350
2.530
2.173
2.230
95,858
-0.07(-3.05%)
Jun 12, 2020
2.010
2.580
2.000
2.300
150,300
+0.14(+6.49%)
Jun 11, 2020
2.140
2.370
2.100
2.160
50,943
-0.09(-4.00%)
Jun 10, 2020
2.280
2.280
2.150
2.250
20,838
-0.03(-1.32%)
Jun 09, 2020
2.200
2.320
2.110
2.280
78,704
+0.08(+3.64%)
Jun 08, 2020
2.180
2.200
2.115
2.200
32,763
+0.02(+0.92%)
Jun 05, 2020
2.090
2.190
2.060
2.180
13,900
+0.02(+0.93%)
Jun 04, 2020
2.160
2.180
2.040
2.160
7,272
+0.01(+0.47%)
Jun 03, 2020
2.160
2.190
2.050
2.150
18,245
+0.05(+2.38%)
Jun 02, 2020
2.100
2.130
2.080
2.100
7,762
+0.05(+2.44%)
Jun 01, 2020
1.950
2.200
1.950
2.050
28,138
+0.11(+5.67%)
May 29, 2020
1.970
2.040
1.930
1.940
21,500
-0.15(-7.39%)
May 28, 2020
1.950
2.190
1.950
2.095
30,389
+0.16(+8.53%)
May 27, 2020
2.190
2.190
1.810
1.930
59,743
-0.23(-10.47%)
May 26, 2020
2.120
2.180
2.072
2.156
21,423
-0.04(-2.02%)
May 22, 2020
2.220
2.220
2.050
2.200
29,300
+0.01(+0.60%)
May 21, 2020
2.060
2.240
2.055
2.187
103,699
+0.19(+9.34%)
May 20, 2020
1.960
2.190
1.760
2.000
80,395
+0.09(+4.99%)
May 19, 2020
1.860
1.910
1.739
1.905
21,094
+0.04(+2.42%)
May 18, 2020
1.840
1.910
1.720
1.860
24,223
+0.09(+5.08%)
May 15, 2020
1.820
1.825
1.770
1.770
8,300
+0.02(+1.43%)
May 14, 2020
1.900
1.900
1.710
1.745
32,536
-0.04(-2.51%)
May 13, 2020
1.750
1.800
1.700
1.790
30,602
+0.04(+2.29%)
May 12, 2020
1.681
1.990
1.681
1.750
90,592
+0.04(+2.34%)
May 11, 2020
1.740
1.740
1.610
1.710
50,069
+0.01(+0.59%)
May 08, 2020
1.700
1.710
1.680
1.700
13,300
+0.02(+1.20%)
May 07, 2020
1.750
1.760
1.675
1.680
6,565
-0.05(-2.90%)
May 06, 2020
1.710
1.750
1.710
1.730
4,054
+0.00(+0.25%)
May 05, 2020
1.784
1.792
1.700
1.726
27,975
-0.05(-3.06%)
May 04, 2020
1.850
1.850
1.770
1.780
7,158
-0.11(-5.82%)
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.