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
Fuel Tech Inc
(NQ:
FTEK
)
1.120
+0.010 (+0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2018
1.150
1.170
1.110
1.140
15,432
-0.03(-2.15%)
Jan 30, 2018
1.180
1.180
1.120
1.165
14,565
+0.01(+0.43%)
Jan 29, 2018
1.170
1.199
1.120
1.160
37,647
-0.02(-1.69%)
Jan 26, 2018
1.150
1.180
1.150
1.180
19,817
+0.00(+0.00%)
Jan 25, 2018
1.140
1.188
1.131
1.180
14,824
+0.03(+2.66%)
Jan 24, 2018
1.160
1.160
1.120
1.149
27,390
-0.00(-0.05%)
Jan 23, 2018
1.160
1.180
1.146
1.150
10,600
-0.02(-1.70%)
Jan 22, 2018
1.130
1.170
1.130
1.170
16,025
+0.02(+1.73%)
Jan 19, 2018
1.160
1.170
1.137
1.150
23,685
-0.01(-0.86%)
Jan 18, 2018
1.150
1.180
1.130
1.160
77,291
+0.02(+1.75%)
Jan 17, 2018
1.180
1.180
1.100
1.140
33,875
-0.05(-4.20%)
Jan 16, 2018
1.190
1.190
1.150
1.190
26,482
+0.00(+0.00%)
Jan 12, 2018
1.190
1.190
1.190
0
+0.00(+0.00%)
Jan 11, 2018
1.150
1.190
1.130
1.190
19,317
+0.05(+4.39%)
Jan 10, 2018
1.140
1.200
1.140
1.140
47,465
+0.00(+0.00%)
Jan 09, 2018
1.140
1.170
1.139
1.140
26,314
-0.01(-0.87%)
Jan 08, 2018
1.150
1.165
1.113
1.150
16,609
+0.01(+0.88%)
Jan 05, 2018
1.160
1.170
1.111
1.140
24,470
-0.02(-1.72%)
Jan 04, 2018
1.170
1.179
1.120
1.160
47,659
+0.03(+2.65%)
Jan 03, 2018
1.090
1.170
1.081
1.130
49,236
+0.05(+4.63%)
Jan 02, 2018
1.130
1.120
1.080
1.080
52,297
-0.04(-3.57%)
Dec 29, 2017
1.120
1.120
1.120
0
-0.02(-1.76%)
Dec 28, 2017
1.150
1.200
1.121
1.140
104,195
-0.03(-2.56%)
Dec 27, 2017
1.140
1.229
1.140
1.170
122,904
+0.06(+5.41%)
Dec 26, 2017
1.050
1.163
1.050
1.110
201,011
+0.06(+5.71%)
Dec 22, 2017
1.080
1.080
0.9700
1.050
158,837
-0.03(-2.78%)
Dec 21, 2017
1.030
1.180
1.010
1.080
1,048,653
+0.10(+10.09%)
Dec 20, 2017
0.9500
0.9950
0.9500
0.9810
28,429
+0.00(+0.10%)
Dec 19, 2017
0.9800
0.9915
0.9450
0.9800
71,798
+0.02(+2.07%)
Dec 18, 2017
0.9400
0.9700
0.9400
0.9601
32,863
+0.02(+2.14%)
Dec 15, 2017
0.9500
0.9900
0.9400
0.9400
102,164
-0.02(-2.08%)
Dec 14, 2017
0.9800
1.000
0.9215
0.9600
67,681
-0.05(-4.95%)
Dec 13, 2017
1.005
1.020
0.9500
1.010
37,471
+0.00(+0.00%)
Dec 12, 2017
0.9577
1.030
0.9500
1.010
69,297
+0.03(+2.97%)
Dec 11, 2017
1.000
1.000
0.9500
0.9809
16,005
-0.02(-1.91%)
Dec 08, 2017
0.9500
1.000
0.9275
1.000
101,270
+0.05(+5.26%)
Dec 07, 2017
0.9700
0.9800
0.9500
0.9500
26,505
-0.02(-2.06%)
Dec 06, 2017
0.9800
0.9900
0.9500
0.9700
23,572
-0.01(-0.58%)
Dec 05, 2017
0.9500
1.000
0.9450
0.9757
39,720
+0.03(+2.69%)
Dec 04, 2017
0.9500
0.9999
0.9500
0.9501
25,051
-0.01(-1.03%)
Dec 01, 2017
0.9300
0.9882
0.9300
0.9600
75,447
+0.01(+1.04%)
Nov 30, 2017
0.9700
1.020
0.9501
0.9501
39,586
-0.05(-4.99%)
Nov 29, 2017
0.9800
1.020
0.9701
1.000
95,952
+0.01(+1.01%)
Nov 28, 2017
0.9420
1.020
0.9400
0.9900
153,593
+0.03(+2.59%)
Nov 27, 2017
0.9466
0.9700
0.9466
0.9650
13,947
-0.01(-0.52%)
Nov 24, 2017
0.9700
0.9700
0.9500
0.9700
2,158
+0.02(+2.06%)
Nov 22, 2017
0.9500
0.9700
0.9400
0.9504
22,910
-0.01(-1.00%)
Nov 21, 2017
0.9455
0.9700
0.9201
0.9600
59,592
+0.00(+0.00%)
Nov 20, 2017
0.9520
0.9700
0.9455
0.9600
9,629
-0.01(-1.03%)
Nov 17, 2017
0.9600
0.9700
0.9500
0.9700
10,129
+0.00(+0.00%)
Nov 16, 2017
0.9946
1.000
0.9423
0.9700
29,879
-0.01(-1.02%)
Nov 15, 2017
1.020
1.030
0.9499
0.9800
48,755
-0.04(-3.92%)
Nov 14, 2017
1.050
1.110
0.9900
1.020
188,063
-0.01(-0.97%)
Nov 13, 2017
1.010
1.050
1.010
1.030
76,419
+0.03(+3.00%)
Nov 10, 2017
0.9700
1.050
0.9700
1.000
124,825
+0.04(+3.63%)
Nov 09, 2017
1.020
1.020
0.9650
0.9650
7,843
-0.01(-0.52%)
Nov 08, 2017
1.000
1.040
0.9600
0.9700
72,312
-0.04(-3.96%)
Nov 07, 2017
0.9700
1.040
0.9700
1.010
199,252
+0.04(+4.34%)
Nov 06, 2017
0.9510
0.9680
0.9510
0.9680
27,992
+0.02(+1.79%)
Nov 03, 2017
0.9500
0.9680
0.9500
0.9510
32,997
-0.01(-0.73%)
Nov 02, 2017
0.9633
0.9633
0.9421
0.9580
12,906
+0.01(+0.84%)
Nov 01, 2017
0.9200
0.9780
0.9200
0.9500
19,976
+0.04(+4.28%)
Oct 31, 2017
0.9700
0.9700
0.9050
0.9110
120,515
-0.07(-6.85%)
Oct 30, 2017
0.9827
0.9880
0.9410
0.9780
12,421
+0.01(+0.84%)
Oct 27, 2017
1.030
1.030
0.9602
0.9699
52,240
-0.02(-1.83%)
Oct 26, 2017
1.010
1.010
0.9419
0.9880
36,477
+0.02(+1.86%)
Oct 25, 2017
0.9700
0.9880
0.9020
0.9700
66,401
-0.03(-3.00%)
Oct 24, 2017
0.9700
1.000
0.9400
1.000
28,485
+0.04(+4.06%)
Oct 23, 2017
1.020
1.029
0.9600
0.9610
124,591
-0.06(-5.78%)
Oct 20, 2017
1.060
1.070
1.010
1.020
25,682
-0.06(-5.56%)
Oct 19, 2017
1.080
1.100
1.030
1.080
13,552
+0.03(+2.86%)
Oct 18, 2017
1.020
1.066
0.9900
1.050
45,152
+0.03(+2.93%)
Oct 17, 2017
1.060
1.070
1.020
1.020
29,248
-0.05(-4.66%)
Oct 16, 2017
1.080
1.120
1.051
1.070
20,040
-0.03(-2.73%)
Oct 13, 2017
1.100
1.100
1.050
1.100
53,415
+0.00(+0.00%)
Oct 12, 2017
1.130
1.150
1.100
1.100
11,878
-0.03(-2.65%)
Oct 11, 2017
1.120
1.150
1.120
1.130
17,628
-0.00(-0.01%)
Oct 10, 2017
1.100
1.180
1.091
1.130
130,558
+0.01(+0.89%)
Oct 09, 2017
1.090
1.130
1.070
1.120
31,750
+0.06(+5.66%)
Oct 06, 2017
1.060
1.130
1.044
1.060
55,434
+0.00(+0.00%)
Oct 05, 2017
1.070
1.100
1.060
1.060
49,182
+0.00(+0.00%)
Oct 04, 2017
1.050
1.100
1.030
1.060
52,337
+0.02(+1.92%)
Oct 03, 2017
1.050
1.090
1.039
1.040
55,326
+0.00(+0.00%)
Oct 02, 2017
1.030
1.050
1.020
1.040
16,429
+0.02(+1.96%)
Sep 29, 2017
1.000
1.050
0.9999
1.020
56,377
+0.02(+2.00%)
Sep 28, 2017
1.010
1.060
1.000
1.000
37,262
-0.04(-3.85%)
Sep 27, 2017
1.060
1.060
0.9925
1.040
153,583
-0.02(-1.89%)
Sep 26, 2017
1.114
1.114
1.040
1.060
33,251
-0.05(-4.50%)
Sep 25, 2017
1.130
1.130
1.090
1.110
23,294
-0.03(-2.63%)
Sep 22, 2017
1.080
1.140
1.071
1.140
77,714
+0.07(+6.75%)
Sep 21, 2017
0.9700
1.090
0.9700
1.068
234,871
+0.11(+11.01%)
Sep 20, 2017
1.020
1.020
0.9616
0.9620
92,340
-0.03(-2.83%)
Sep 19, 2017
0.9500
1.080
0.9482
0.9900
489,638
+0.05(+5.32%)
Sep 18, 2017
0.9232
0.9670
0.9232
0.9400
49,419
+0.03(+3.30%)
Sep 15, 2017
0.9426
0.9500
0.9000
0.9100
133,086
-0.02(-2.15%)
Sep 14, 2017
0.8700
0.9500
0.8650
0.9300
170,023
+0.05(+6.19%)
Sep 13, 2017
0.9050
0.9100
0.8505
0.8758
102,985
-0.03(-3.29%)
Sep 12, 2017
0.8500
0.9400
0.8400
0.9056
115,154
+0.05(+5.30%)
Sep 11, 2017
0.8980
0.8980
0.8360
0.8600
24,972
-0.01(-0.92%)
Sep 08, 2017
0.8980
0.9000
0.8400
0.8680
33,569
+0.01(+0.93%)
Sep 07, 2017
0.9000
0.9000
0.8350
0.8600
38,816
-0.02(-2.27%)
Sep 06, 2017
0.8600
0.8800
0.8600
0.8800
27,423
+0.01(+1.15%)
Sep 05, 2017
0.8700
0.8800
0.8526
0.8700
46,741
+0.00(+0.02%)
Sep 01, 2017
0.9050
0.9499
0.7049
0.8698
240,728
-0.03(-3.68%)
Aug 31, 2017
0.9400
0.9770
0.9030
0.9030
228,945
-0.04(-3.95%)
Aug 30, 2017
0.8600
1.190
0.8500
0.9401
1,709,185
+0.11(+12.59%)
Aug 29, 2017
0.8500
0.8500
0.8301
0.8350
9,424
-0.02(-1.76%)
Aug 28, 2017
0.8599
0.8600
0.8330
0.8500
14,595
+0.02(+1.80%)
Aug 25, 2017
0.8600
0.8600
0.8301
0.8350
29,369
-0.03(-2.91%)
Aug 24, 2017
0.8300
0.8600
0.8300
0.8600
12,530
+0.00(+0.00%)
Aug 23, 2017
0.8588
0.8600
0.8400
0.8600
6,850
+0.01(+1.16%)
Aug 22, 2017
0.8300
0.8599
0.8201
0.8501
19,649
+0.00(+0.01%)
Aug 21, 2017
0.8500
0.8600
0.8400
0.8500
17,718
-0.03(-3.41%)
Aug 18, 2017
0.8700
0.8800
0.8300
0.8800
13,159
+0.03(+3.53%)
Aug 17, 2017
0.8597
0.8600
0.8200
0.8500
46,803
-0.01(-0.58%)
Aug 16, 2017
0.8663
0.8740
0.8400
0.8550
19,532
-0.02(-1.72%)
Aug 15, 2017
0.8328
0.8800
0.8200
0.8700
24,626
+0.00(+0.00%)
Aug 14, 2017
0.8417
0.8700
0.8051
0.8700
16,735
+0.02(+2.35%)
Aug 11, 2017
0.8700
0.8700
0.8200
0.8500
11,122
+0.03(+3.62%)
Aug 10, 2017
0.8050
0.8700
0.8050
0.8203
32,298
+0.02(+1.89%)
Aug 09, 2017
0.8200
0.8800
0.8051
0.8051
7,932
-0.06(-7.46%)
Aug 08, 2017
0.8300
0.8700
0.8220
0.8700
8,768
+0.04(+4.93%)
Aug 07, 2017
0.8700
0.8800
0.8100
0.8291
13,813
-0.05(-5.78%)
Aug 04, 2017
0.8500
0.8800
0.8000
0.8800
45,464
+0.02(+2.33%)
Aug 03, 2017
0.8310
0.8700
0.8310
0.8600
21,860
+0.01(+1.18%)
Aug 02, 2017
0.8300
0.8700
0.8300
0.8500
4,034
+0.01(+1.19%)
Aug 01, 2017
0.8628
0.8800
0.8301
0.8400
39,055
-0.02(-2.33%)
Jul 31, 2017
0.8600
0.8800
0.8400
0.8600
43,107
+0.02(+2.38%)
Jul 28, 2017
0.8600
0.8699
0.8301
0.8400
42,162
-0.03(-2.89%)
Jul 27, 2017
0.8800
0.8600
0.8650
13,557
+0.01(+0.58%)
Jul 26, 2017
0.8600
0.8800
0.8490
0.8600
11,298
-0.02(-1.71%)
Jul 25, 2017
0.8749
0.9000
0.8600
0.8750
30,034
+0.02(+1.74%)
Jul 24, 2017
0.8800
0.8800
0.8600
0.8600
4,120
-0.01(-1.15%)
Jul 21, 2017
0.8800
0.8800
0.8600
0.8700
11,052
-0.01(-1.14%)
Jul 20, 2017
0.8721
0.8800
0.8600
0.8800
19,098
+0.02(+2.33%)
Jul 19, 2017
0.8800
0.8800
0.8600
0.8600
37,430
+0.00(+0.54%)
Jul 18, 2017
0.8500
0.8800
0.8500
0.8554
7,284
-0.01(-1.68%)
Jul 17, 2017
0.8616
0.8700
0.8362
0.8700
5,835
+0.02(+2.35%)
Jul 14, 2017
0.8250
0.8700
0.8250
0.8500
37,359
+0.01(+1.19%)
Jul 13, 2017
0.8250
0.8400
0.8200
0.8400
55,125
+0.02(+1.82%)
Jul 12, 2017
0.8344
0.8600
0.8214
0.8250
42,060
+0.02(+2.23%)
Jul 11, 2017
0.8500
0.8700
0.7900
0.8070
55,396
-0.03(-3.93%)
Jul 10, 2017
0.8299
0.8400
0.7900
0.8400
24,099
+0.05(+6.18%)
Jul 07, 2017
0.7851
0.8320
0.7850
0.7911
93,134
-0.01(-1.30%)
Jul 06, 2017
0.7900
0.8100
0.7716
0.8015
35,098
+0.00(+0.19%)
Jul 05, 2017
0.8319
0.8700
0.7500
0.8000
76,854
-0.02(-2.44%)
Jul 03, 2017
0.8400
0.8400
0.8200
0.8200
6,773
+0.03(+3.78%)
Jun 30, 2017
0.8291
0.8400
0.7901
0.7901
219,792
-0.03(-3.41%)
Jun 29, 2017
0.8333
0.8600
0.8180
0.8180
24,363
-0.01(-1.09%)
Jun 28, 2017
0.8330
0.8400
0.8210
0.8270
7,648
-0.00(-0.42%)
Jun 27, 2017
0.8400
0.8400
0.8210
0.8305
8,892
+0.00(+0.28%)
Jun 26, 2017
0.8220
0.8400
0.8220
0.8282
4,432
+0.01(+0.75%)
Jun 23, 2017
0.8700
0.8700
0.8220
0.8220
57,625
-0.05(-5.52%)
Jun 22, 2017
0.8700
0.8700
0.8500
0.8700
11,720
+0.01(+1.16%)
Jun 21, 2017
0.8600
0.8600
0.8410
0.8600
3,425
+0.02(+1.78%)
Jun 20, 2017
0.8590
0.8700
0.8450
0.8450
8,043
-0.04(-3.98%)
Jun 19, 2017
0.9000
0.9000
0.8600
0.8800
3,643
-0.04(-4.14%)
Jun 16, 2017
0.8490
0.9180
0.8490
0.9180
16,367
+0.06(+6.74%)
Jun 15, 2017
0.8560
0.8800
0.8490
0.8600
11,655
-0.01(-1.15%)
Jun 14, 2017
0.8650
0.8800
0.8550
0.8700
30,976
+0.01(+1.16%)
Jun 13, 2017
0.8550
0.8800
0.8531
0.8600
7,374
-0.01(-1.15%)
Jun 12, 2017
0.8600
0.8800
0.8490
0.8700
5,559
+0.02(+1.75%)
Jun 09, 2017
0.8550
0.8800
0.8500
0.8550
13,183
+0.00(+0.00%)
Jun 08, 2017
0.8600
0.8800
0.8550
0.8550
25,210
+0.00(+0.00%)
Jun 07, 2017
0.8400
0.8800
0.8400
0.8550
28,305
+0.00(+0.00%)
Jun 06, 2017
0.8500
0.8800
0.8250
0.8550
23,646
+0.03(+3.01%)
Jun 05, 2017
0.8710
0.8900
0.8250
0.8300
41,092
-0.04(-4.71%)
Jun 02, 2017
0.8900
0.8900
0.8710
0.8710
12,005
-0.00(-0.46%)
Jun 01, 2017
0.8800
0.9000
0.8750
0.8750
26,483
-0.01(-0.57%)
May 31, 2017
0.9100
0.9100
0.8750
0.8800
19,908
-0.02(-1.76%)
May 30, 2017
0.8800
0.9000
0.8750
0.8958
9,416
-0.00(-0.47%)
May 26, 2017
0.8800
0.9000
0.8700
0.9000
45,665
+0.02(+2.27%)
May 25, 2017
0.9180
0.9180
0.8700
0.8800
19,947
-0.04(-4.14%)
May 24, 2017
0.9186
0.9200
0.8700
0.9180
9,502
+0.03(+3.15%)
May 23, 2017
0.8700
0.9000
0.8700
0.8900
30,357
+0.02(+2.30%)
May 22, 2017
0.8700
0.8900
0.8500
0.8700
12,878
-0.01(-1.14%)
May 19, 2017
0.8300
0.8900
0.8300
0.8800
11,331
+0.05(+6.28%)
May 18, 2017
0.8100
0.8300
0.8000
0.8280
48,278
+0.01(+0.98%)
May 17, 2017
0.8020
0.8900
0.8000
0.8200
50,967
-0.01(-0.61%)
May 16, 2017
0.8900
0.9100
0.8000
0.8250
114,563
-0.06(-6.25%)
May 15, 2017
0.8300
0.8900
0.8000
0.8800
97,082
+0.07(+9.29%)
May 12, 2017
0.7710
0.8500
0.7710
0.8052
98,635
-0.04(-5.27%)
May 11, 2017
0.9000
0.9000
0.7530
0.8500
109,870
+0.09(+11.84%)
May 10, 2017
0.7600
0.8500
0.7500
0.7600
79,652
-0.00(-0.01%)
May 09, 2017
0.7601
0.7730
0.7601
0.7601
42,319
-0.01(-1.31%)
May 08, 2017
0.8000
0.8200
0.7601
0.7702
85,270
-0.03(-3.73%)
May 05, 2017
0.8152
0.8280
0.8000
0.8000
37,132
-0.02(-2.44%)
May 04, 2017
0.7806
0.9100
0.7751
0.8200
60,377
+0.02(+2.23%)
May 03, 2017
0.8200
0.8800
0.7601
0.8021
103,298
-0.04(-4.51%)
May 02, 2017
0.8268
0.9200
0.8268
0.8400
45,358
-0.01(-1.25%)
May 01, 2017
0.8650
0.9400
0.8539
0.8506
68,732
-0.02(-2.23%)
Apr 28, 2017
0.9061
0.9300
0.8520
0.8700
56,086
-0.02(-2.51%)
Apr 27, 2017
0.8921
0.9500
0.8921
0.8924
12,905
+0.00(+0.04%)
Apr 26, 2017
0.9500
0.9500
0.8840
0.8920
33,334
-0.06(-5.91%)
Apr 25, 2017
0.9500
0.9500
0.9214
0.9480
43,227
+0.04(+4.18%)
Apr 24, 2017
0.8900
0.9500
0.8801
0.9100
55,409
+0.00(+0.00%)
Apr 21, 2017
0.8905
0.9268
0.8800
0.9100
37,753
+0.01(+1.11%)
Apr 20, 2017
0.9600
0.9600
0.8800
0.9000
60,893
-0.02(-2.17%)
Apr 19, 2017
0.9400
0.9400
0.9083
0.9200
47,281
-0.00(-0.11%)
Apr 18, 2017
0.9400
0.9600
0.9210
0.9210
8,059
-0.04(-4.06%)
Apr 17, 2017
0.9500
0.9900
0.9210
0.9600
21,203
-0.03(-2.92%)
Apr 13, 2017
0.9900
0.9900
0.9500
0.9889
18,621
+0.02(+1.95%)
Apr 12, 2017
0.9400
0.9800
0.9400
0.9700
19,665
+0.05(+5.42%)
Apr 11, 2017
0.9400
0.9800
0.9200
0.9201
38,494
-0.01(-1.06%)
Apr 10, 2017
0.9500
0.9900
0.9125
0.9300
30,662
-0.02(-2.09%)
Apr 07, 2017
1.000
1.000
0.9400
0.9499
38,084
-0.03(-3.07%)
Apr 06, 2017
0.9500
0.9900
0.9500
0.9800
31,218
+0.03(+3.16%)
Apr 05, 2017
0.9800
0.9800
0.9500
0.9500
132,922
+0.00(+0.00%)
Apr 04, 2017
0.9700
0.9900
0.9500
0.9500
257,136
-0.02(-2.06%)
Apr 03, 2017
1.000
1.040
0.9700
0.9700
65,490
-0.05(-4.90%)
Mar 31, 2017
1.030
1.050
1.010
1.020
25,333
-0.03(-2.86%)
Mar 30, 2017
1.040
1.055
1.010
1.050
14,205
+0.01(+0.96%)
Mar 29, 2017
1.040
1.080
1.040
1.040
28,223
+0.00(+0.00%)
Mar 28, 2017
1.060
1.080
1.040
1.040
19,048
-0.02(-1.88%)
Mar 27, 2017
1.070
1.080
1.040
1.060
8,693
-0.02(-1.77%)
Mar 24, 2017
1.040
1.100
1.020
1.079
14,054
+0.03(+2.61%)
Mar 23, 2017
1.020
1.080
1.020
1.052
8,995
+0.03(+3.10%)
Mar 22, 2017
1.050
1.090
1.020
1.020
54,900
-0.01(-0.97%)
Mar 21, 2017
1.130
1.130
1.010
1.030
61,387
-0.09(-8.04%)
Mar 20, 2017
1.150
1.150
1.120
1.120
26,941
-0.03(-2.61%)
Mar 17, 2017
1.140
1.180
1.140
1.150
44,428
-0.01(-0.86%)
Mar 16, 2017
1.130
1.190
1.130
1.160
40,043
+0.02(+1.75%)
Mar 15, 2017
1.150
1.190
1.110
1.140
139,816
-0.06(-5.00%)
Mar 14, 2017
1.200
1.220
1.150
1.200
48,337
+0.03(+2.56%)
Mar 13, 2017
1.150
1.240
1.140
1.170
104,414
+0.02(+1.74%)
Mar 10, 2017
1.170
1.180
1.120
1.150
24,231
-0.02(-1.71%)
Mar 09, 2017
1.140
1.190
1.116
1.170
48,176
+0.06(+5.41%)
Mar 08, 2017
1.130
1.170
1.110
1.110
14,027
-0.03(-2.63%)
Mar 07, 2017
1.110
1.179
1.084
1.140
79,566
-0.01(-0.87%)
Mar 06, 2017
1.100
1.150
1.070
1.150
41,486
+0.06(+5.50%)
Mar 03, 2017
1.060
1.100
1.060
1.090
14,506
+0.02(+1.87%)
Mar 02, 2017
1.080
1.110
1.067
1.070
12,845
-0.03(-2.73%)
Mar 01, 2017
1.110
1.110
1.085
1.100
22,817
-0.01(-0.90%)
Feb 28, 2017
1.190
1.190
1.020
1.110
59,475
-0.06(-5.13%)
Feb 27, 2017
1.170
1.190
1.130
1.170
42,226
+0.00(+0.00%)
Feb 24, 2017
1.170
1.180
1.130
1.170
32,932
-0.01(-0.85%)
Feb 23, 2017
1.140
1.200
1.140
1.180
20,062
+0.02(+1.72%)
Feb 22, 2017
1.160
1.215
1.130
1.160
87,617
-0.01(-0.85%)
Feb 21, 2017
1.220
1.220
1.160
1.170
54,531
-0.06(-4.88%)
Feb 17, 2017
1.230
1.230
1.230
0
+0.02(+1.65%)
Feb 16, 2017
1.250
1.250
1.210
1.210
19,295
-0.02(-1.63%)
Feb 15, 2017
1.230
1.260
1.210
1.230
44,098
+0.01(+0.82%)
Feb 14, 2017
1.240
1.250
1.210
1.220
46,645
-0.02(-1.61%)
Feb 13, 2017
1.240
1.260
1.210
1.240
29,217
-0.02(-1.59%)
Feb 10, 2017
1.280
1.280
1.220
1.260
22,313
-0.02(-1.56%)
Feb 09, 2017
1.230
1.300
1.230
1.280
16,954
+0.05(+4.07%)
Feb 08, 2017
1.270
1.270
1.220
1.230
56,740
-0.03(-2.73%)
Feb 07, 2017
1.290
1.300
1.260
1.264
35,010
-0.02(-1.20%)
Feb 06, 2017
1.300
1.300
1.270
1.280
15,602
-0.00(-0.01%)
Feb 03, 2017
1.280
1.300
1.240
1.280
39,873
+0.00(+0.00%)
Feb 02, 2017
1.230
1.300
1.220
1.280
11,091
+0.03(+2.41%)
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.