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
Euroseas Ltd
(NQ:
ESEA
)
38.08
+0.77 (+2.06%)
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 29, 2021
7.104
7.988
6.254
6.458
499,899
-0.53(-7.54%)
Jan 28, 2021
6.424
7.011
6.322
6.985
95,837
+0.68(+10.78%)
Jan 27, 2021
6.594
6.764
6.084
6.305
41,279
-0.52(-7.60%)
Jan 26, 2021
6.713
6.951
6.484
6.824
70,511
+0.24(+3.61%)
Jan 25, 2021
6.756
6.968
6.467
6.586
103,880
-0.13(-1.90%)
Jan 22, 2021
6.696
6.798
6.373
6.713
22,476
+0.00(+0.00%)
Jan 21, 2021
6.314
6.773
6.305
6.713
56,046
+0.48(+7.63%)
Jan 20, 2021
6.339
6.397
5.965
6.237
28,386
-0.10(-1.61%)
Jan 19, 2021
6.246
6.424
5.914
6.339
59,970
+0.16(+2.61%)
Jan 15, 2021
6.246
6.535
6.084
6.178
24,359
-0.09(-1.49%)
Jan 14, 2021
5.880
6.356
5.863
6.271
74,750
+0.41(+6.96%)
Jan 13, 2021
6.365
6.373
5.846
5.863
51,311
-0.48(-7.51%)
Jan 12, 2021
6.365
6.365
6.093
6.339
52,996
+0.08(+1.22%)
Jan 11, 2021
5.761
6.343
5.727
6.263
147,244
+0.54(+9.51%)
Jan 08, 2021
4.963
5.795
4.963
5.719
150,040
+0.80(+16.23%)
Jan 07, 2021
4.648
5.031
4.572
4.920
37,758
+0.26(+5.66%)
Jan 06, 2021
4.793
4.835
4.578
4.657
41,873
-0.10(-2.14%)
Jan 05, 2021
4.665
4.971
4.495
4.759
46,145
+0.12(+2.56%)
Jan 04, 2021
4.631
4.776
4.546
4.640
60,768
+0.03(+0.55%)
Dec 31, 2020
4.614
4.614
4.614
36,653
-0.08(-1.63%)
Dec 30, 2020
4.274
4.881
4.274
4.691
36,653
+0.42(+9.96%)
Dec 29, 2020
4.538
4.642
4.036
4.266
64,234
-0.24(-5.28%)
Dec 28, 2020
5.090
5.269
4.453
4.504
101,268
-0.59(-11.67%)
Dec 24, 2020
5.099
5.289
4.963
5.099
14,121
+0.03(+0.67%)
Dec 23, 2020
4.937
5.252
4.903
5.065
76,109
+0.23(+4.75%)
Dec 22, 2020
4.699
4.988
4.699
4.835
83,383
+0.21(+4.60%)
Dec 21, 2020
4.104
4.623
4.036
4.623
163,767
+0.52(+12.63%)
Dec 18, 2020
4.121
4.198
4.029
4.104
38,598
+0.03(+0.63%)
Dec 17, 2020
4.308
4.325
3.994
4.079
111,132
-0.25(-5.70%)
Dec 16, 2020
4.538
4.546
4.308
4.325
31,888
-0.20(-4.32%)
Dec 15, 2020
4.461
4.563
4.325
4.521
44,657
+0.06(+1.33%)
Dec 14, 2020
4.461
4.546
4.393
4.461
47,904
+0.14(+3.14%)
Dec 11, 2020
4.546
4.546
4.164
4.325
93,789
-0.22(-4.86%)
Dec 10, 2020
4.461
4.572
4.393
4.546
28,040
+0.05(+1.13%)
Dec 09, 2020
4.759
4.810
4.351
4.495
78,790
-0.25(-5.37%)
Dec 08, 2020
4.121
4.852
4.045
4.750
227,936
+0.61(+14.78%)
Dec 07, 2020
4.589
4.614
3.951
4.138
206,283
-0.37(-8.11%)
Dec 04, 2020
3.926
4.801
3.917
4.504
501,193
+0.56(+14.22%)
Dec 03, 2020
3.713
3.985
3.671
3.943
158,528
+0.20(+5.45%)
Dec 02, 2020
3.314
3.739
3.297
3.739
134,879
+0.26(+7.58%)
Dec 01, 2020
3.051
3.824
3.051
3.476
477,088
+0.25(+7.92%)
Nov 30, 2020
2.949
3.229
2.872
3.221
211,220
+0.39(+13.81%)
Nov 27, 2020
2.719
2.855
2.663
2.830
129,093
+0.19(+7.07%)
Nov 25, 2020
2.813
2.830
2.566
2.643
105,910
-0.22(-7.72%)
Nov 24, 2020
3.042
3.042
2.651
2.864
152,258
-0.10(-3.44%)
Nov 23, 2020
2.847
3.017
2.804
2.966
263,909
+0.16(+5.76%)
Nov 20, 2020
2.753
2.923
2.668
2.804
538,850
-0.59(-17.29%)
Nov 19, 2020
3.144
3.391
3.059
3.391
693,650
+0.37(+12.08%)
Nov 18, 2020
3.051
3.144
3.008
3.025
185,401
+0.04(+1.42%)
Nov 17, 2020
2.906
3.034
2.830
2.983
127,337
+0.09(+3.24%)
Nov 16, 2020
2.813
3.017
2.762
2.889
262,981
+0.13(+4.62%)
Nov 13, 2020
2.617
2.762
2.588
2.762
90,494
+0.12(+4.50%)
Nov 12, 2020
2.889
2.966
2.481
2.643
563,325
+0.02(+0.65%)
Nov 11, 2020
2.660
2.711
2.583
2.626
398,946
+0.01(+0.32%)
Nov 10, 2020
2.549
2.677
2.537
2.617
101,752
+0.03(+0.98%)
Nov 09, 2020
2.422
2.600
2.388
2.592
199,959
+0.30(+12.96%)
Nov 06, 2020
2.260
2.354
2.248
2.294
109,558
-0.01(-0.37%)
Nov 05, 2020
2.303
2.379
2.294
2.303
37,893
+0.03(+1.50%)
Nov 04, 2020
2.379
2.379
2.243
2.269
41,089
-0.06(-2.55%)
Nov 03, 2020
2.243
2.379
2.243
2.328
44,035
+0.09(+4.18%)
Nov 02, 2020
2.388
2.388
2.209
2.235
105,257
-0.20(-8.04%)
Oct 30, 2020
2.549
2.549
2.405
2.430
47,189
-0.18(-6.84%)
Oct 29, 2020
2.660
2.660
2.328
2.609
170,638
+0.06(+2.33%)
Oct 28, 2020
2.677
2.694
2.490
2.549
348,241
-0.18(-6.54%)
Oct 27, 2020
2.762
2.779
2.660
2.728
55,121
-0.03(-0.93%)
Oct 26, 2020
2.762
2.770
2.660
2.753
87,580
-0.01(-0.31%)
Oct 23, 2020
2.753
2.787
2.660
2.762
66,959
+0.06(+2.20%)
Oct 22, 2020
2.711
2.821
2.617
2.702
512,463
+0.02(+0.63%)
Oct 21, 2020
2.804
2.804
2.626
2.685
51,735
-0.14(-4.82%)
Oct 20, 2020
2.821
2.821
2.762
2.821
79,587
+0.09(+3.43%)
Oct 19, 2020
2.694
2.864
2.524
2.728
244,190
-0.01(-0.31%)
Oct 16, 2020
2.634
2.745
2.617
2.736
90,612
+0.10(+3.87%)
Oct 15, 2020
2.609
2.634
2.473
2.634
107,887
-0.02(-0.64%)
Oct 14, 2020
2.617
2.753
2.575
2.651
116,084
+0.00(+0.16%)
Oct 13, 2020
2.600
2.711
2.473
2.647
85,752
+0.02(+0.65%)
Oct 12, 2020
2.719
2.787
2.567
2.630
360,568
+0.11(+4.56%)
Oct 09, 2020
2.388
2.762
2.388
2.515
924,837
+0.09(+3.86%)
Oct 08, 2020
2.328
2.422
2.303
2.422
81,433
+0.13(+5.56%)
Oct 07, 2020
2.269
2.481
2.218
2.294
339,141
+0.06(+2.66%)
Oct 06, 2020
2.252
2.439
2.158
2.235
324,121
-0.04(-1.87%)
Oct 05, 2020
2.320
2.362
2.150
2.277
231,611
+0.03(+1.13%)
Oct 02, 2020
2.141
2.320
2.141
2.252
82,728
-0.06(-2.57%)
Oct 01, 2020
2.150
2.405
2.124
2.311
290,900
+0.21(+10.12%)
Sep 30, 2020
2.082
2.158
2.039
2.099
150,351
+0.06(+2.92%)
Sep 29, 2020
2.056
2.209
1.997
2.039
292,047
+0.03(+1.27%)
Sep 28, 2020
2.014
2.078
1.954
2.014
103,378
+0.04(+2.16%)
Sep 25, 2020
1.920
1.997
1.895
1.971
32,008
+0.08(+4.04%)
Sep 24, 2020
1.929
1.929
1.869
1.895
17,913
-0.07(-3.46%)
Sep 23, 2020
1.920
1.971
1.920
1.963
23,575
+0.04(+2.21%)
Sep 22, 2020
1.937
1.980
1.920
1.920
11,897
-0.06(-3.00%)
Sep 21, 2020
1.920
1.988
1.912
1.980
38,465
+0.03(+1.30%)
Sep 18, 2020
1.929
1.986
1.912
1.954
17,769
+0.02(+0.88%)
Sep 17, 2020
1.903
1.988
1.869
1.937
36,277
+0.01(+0.44%)
Sep 16, 2020
1.920
1.946
1.869
1.929
56,405
+0.04(+1.92%)
Sep 15, 2020
1.997
1.997
1.887
1.893
25,638
-0.02(-1.01%)
Sep 14, 2020
2.048
2.048
1.810
1.912
47,803
+0.01(+0.45%)
Sep 11, 2020
1.861
1.946
1.810
1.903
87,435
+0.05(+2.75%)
Sep 10, 2020
1.878
2.021
1.784
1.853
175,929
+0.00(+0.00%)
Sep 09, 2020
1.810
1.929
1.759
1.853
172,646
+0.08(+4.81%)
Sep 08, 2020
1.734
1.895
1.717
1.768
139,031
-0.01(-0.48%)
Sep 04, 2020
1.869
1.903
1.742
1.776
87,788
-0.12(-6.28%)
Sep 03, 2020
1.878
1.929
1.827
1.895
52,425
+0.00(+0.00%)
Sep 02, 2020
2.005
2.031
1.869
1.895
77,357
-0.09(-4.70%)
Sep 01, 2020
2.073
2.107
1.963
1.989
82,814
-0.07(-3.30%)
Aug 31, 2020
2.073
2.235
2.048
2.056
480,133
-0.06(-2.62%)
Aug 28, 2020
2.124
2.201
2.090
2.112
227,355
-0.03(-1.39%)
Aug 27, 2020
2.073
2.209
2.073
2.141
80,725
+0.03(+1.61%)
Aug 26, 2020
2.082
2.150
2.056
2.107
179,840
-0.04(-1.98%)
Aug 25, 2020
2.116
2.150
2.048
2.150
117,115
+0.09(+4.33%)
Aug 24, 2020
2.175
2.175
2.048
2.061
100,724
-0.10(-4.53%)
Aug 21, 2020
2.116
2.303
2.082
2.158
741,964
-0.09(-4.15%)
Aug 20, 2020
2.039
2.583
1.954
2.252
1,743,578
+0.20(+9.50%)
Aug 19, 2020
2.065
2.178
2.022
2.056
89,194
-0.03(-1.22%)
Aug 18, 2020
2.226
2.235
2.073
2.082
137,647
-0.14(-6.13%)
Aug 17, 2020
2.192
2.274
2.175
2.218
80,831
+0.03(+1.16%)
Aug 14, 2020
2.226
2.239
2.184
2.192
61,075
-0.05(-2.27%)
Aug 13, 2020
2.252
2.354
2.226
2.243
128,776
-0.03(-1.12%)
Aug 12, 2020
2.311
2.481
2.158
2.269
354,777
-0.11(-4.64%)
Aug 11, 2020
2.464
2.541
2.294
2.379
987,872
-0.02(-0.71%)
Aug 10, 2020
2.277
2.481
2.269
2.396
189,879
+0.08(+3.68%)
Aug 07, 2020
2.209
2.311
2.158
2.311
125,798
+0.06(+2.64%)
Aug 06, 2020
2.209
2.252
2.107
2.252
208,931
+0.03(+1.14%)
Aug 05, 2020
2.226
2.260
2.209
2.226
218,648
+0.02(+0.77%)
Aug 04, 2020
2.252
2.337
2.209
2.209
409,000
-0.15(-6.47%)
Aug 03, 2020
2.294
3.501
2.167
2.362
5,444,637
+0.07(+2.96%)
Jul 31, 2020
2.226
2.320
2.226
2.294
16,945
+0.05(+2.27%)
Jul 30, 2020
2.260
2.311
2.218
2.243
12,814
-0.08(-3.30%)
Jul 29, 2020
2.294
2.371
2.235
2.320
30,441
+0.08(+3.41%)
Jul 28, 2020
2.243
2.337
2.209
2.243
69,704
-0.05(-2.22%)
Jul 27, 2020
2.303
2.428
2.235
2.294
31,683
-0.03(-1.46%)
Jul 24, 2020
2.294
2.379
2.294
2.328
24,241
-0.02(-0.72%)
Jul 23, 2020
2.337
2.430
2.286
2.345
95,111
-0.01(-0.38%)
Jul 22, 2020
2.541
2.677
2.294
2.354
299,762
-0.10(-4.14%)
Jul 21, 2020
2.286
2.464
2.175
2.456
474,828
+0.20(+8.65%)
Jul 20, 2020
2.303
2.396
2.184
2.260
161,475
-0.08(-3.27%)
Jul 17, 2020
2.558
2.660
2.286
2.337
280,546
-0.31(-11.58%)
Jul 16, 2020
2.065
2.677
1.988
2.643
1,006,616
+0.53(+25.10%)
Jul 15, 2020
2.006
2.124
1.983
2.113
67,131
+0.06(+2.73%)
Jul 14, 2020
2.014
2.065
1.980
2.056
30,596
+0.08(+3.86%)
Jul 13, 2020
2.218
2.286
1.954
1.980
188,232
-0.25(-11.41%)
Jul 10, 2020
2.099
2.541
2.099
2.235
612,282
+0.11(+5.20%)
Jul 09, 2020
2.218
2.252
2.124
2.125
71,012
-0.10(-4.39%)
Jul 08, 2020
2.201
2.235
2.167
2.222
7,916
+0.04(+1.75%)
Jul 07, 2020
2.184
2.277
2.184
2.184
30,308
+0.01(+0.39%)
Jul 06, 2020
2.209
2.277
2.124
2.175
100,545
+0.02(+0.79%)
Jul 02, 2020
2.218
2.269
2.150
2.158
27,183
-0.06(-2.68%)
Jul 01, 2020
2.124
2.218
2.116
2.218
42,059
+0.08(+3.57%)
Jun 30, 2020
2.133
2.218
2.090
2.141
48,894
+0.00(+0.00%)
Jun 29, 2020
2.184
2.235
2.124
2.141
82,076
-0.07(-3.08%)
Jun 26, 2020
2.277
2.277
2.150
2.209
60,722
-0.08(-3.70%)
Jun 25, 2020
2.294
2.320
2.226
2.294
53,084
-0.02(-0.74%)
Jun 24, 2020
2.422
2.422
2.226
2.311
139,871
-0.11(-4.56%)
Jun 23, 2020
2.337
2.711
2.201
2.422
697,752
+0.20(+8.78%)
Jun 22, 2020
2.269
2.405
2.158
2.226
170,399
-0.10(-4.38%)
Jun 19, 2020
2.685
2.736
2.243
2.328
627,345
-0.42(-15.43%)
Jun 18, 2020
2.124
2.796
2.124
2.753
1,053,917
+0.61(+28.57%)
Jun 17, 2020
2.184
2.271
2.133
2.141
35,576
-0.04(-1.95%)
Jun 16, 2020
2.269
2.328
2.167
2.184
30,963
+0.00(+0.00%)
Jun 15, 2020
2.056
2.303
2.056
2.184
59,877
+0.03(+1.18%)
Jun 12, 2020
2.167
2.328
2.120
2.158
74,490
+0.03(+1.60%)
Jun 11, 2020
2.201
2.260
2.107
2.124
57,328
-0.25(-10.71%)
Jun 10, 2020
2.422
2.430
2.209
2.379
118,876
+0.04(+1.82%)
Jun 09, 2020
2.430
2.541
2.243
2.337
85,527
-0.21(-8.33%)
Jun 08, 2020
2.592
2.702
2.388
2.549
193,880
-0.01(-0.33%)
Jun 05, 2020
2.413
2.974
2.320
2.558
1,090,175
+0.29(+12.73%)
Jun 04, 2020
1.971
2.269
1.827
2.269
368,109
+0.20(+9.88%)
Jun 03, 2020
2.082
2.209
2.034
2.065
70,313
-0.03(-1.62%)
Jun 02, 2020
2.158
2.175
2.065
2.099
86,109
-0.09(-4.26%)
Jun 01, 2020
2.320
2.362
2.124
2.192
127,364
-0.12(-5.15%)
May 29, 2020
2.362
2.549
2.218
2.311
83,904
-0.03(-1.09%)
May 28, 2020
2.821
2.821
2.337
2.337
369,983
-0.55(-19.12%)
May 27, 2020
3.374
4.334
2.566
2.889
13,411,617
+0.82(+39.92%)
May 26, 2020
2.082
2.082
1.895
2.065
14,676
+0.17(+8.97%)
May 22, 2020
1.844
1.980
1.844
1.895
3,412
-0.00(-0.24%)
May 21, 2020
1.886
1.912
1.827
1.899
9,164
+0.07(+3.97%)
May 20, 2020
1.869
1.899
1.802
1.827
11,059
-0.05(-2.71%)
May 19, 2020
1.980
2.073
1.874
1.878
10,253
-0.04(-2.21%)
May 18, 2020
1.861
2.005
1.785
1.920
11,180
+0.03(+1.80%)
May 15, 2020
1.937
2.039
1.640
1.886
46,600
-0.08(-4.04%)
May 14, 2020
1.963
2.018
1.963
1.966
9,573
+0.00(+0.15%)
May 13, 2020
2.014
2.086
1.937
1.963
12,029
-0.12(-5.71%)
May 12, 2020
2.005
2.209
1.997
2.082
49,335
+0.08(+3.81%)
May 11, 2020
1.886
2.090
1.827
2.005
35,986
+0.14(+7.76%)
May 08, 2020
1.886
1.912
1.861
1.861
7,531
+0.01(+0.45%)
May 07, 2020
1.886
1.970
1.836
1.853
19,967
-0.07(-3.54%)
May 06, 2020
1.827
2.039
1.827
1.920
17,111
+0.17(+9.71%)
May 05, 2020
1.768
1.903
1.751
1.751
13,633
-0.06(-3.29%)
May 04, 2020
1.922
1.922
1.746
1.810
22,806
-0.14(-6.99%)
May 01, 2020
1.954
1.963
1.912
1.946
8,237
-0.05(-2.55%)
Apr 30, 2020
1.971
2.039
1.954
1.997
8,448
-0.11(-5.24%)
Apr 29, 2020
2.048
2.192
1.973
2.107
25,531
+0.06(+2.90%)
Apr 28, 2020
1.971
2.082
1.912
2.048
53,608
+0.06(+2.99%)
Apr 27, 2020
1.946
1.997
1.869
1.988
22,293
+0.03(+1.78%)
Apr 24, 2020
2.048
2.048
1.827
1.954
38,480
+0.02(+0.83%)
Apr 23, 2020
1.869
2.082
1.869
1.937
27,720
+0.08(+4.59%)
Apr 22, 2020
1.963
2.107
1.802
1.853
85,087
-0.36(-16.15%)
Apr 21, 2020
2.634
2.634
1.980
2.209
205,289
-0.32(-12.75%)
Apr 20, 2020
1.700
3.136
1.700
2.532
693,977
+0.67(+36.07%)
Apr 17, 2020
1.912
1.912
1.802
1.861
19,181
-0.06(-3.10%)
Apr 16, 2020
1.853
1.920
1.700
1.920
9,004
-0.01(-0.44%)
Apr 15, 2020
2.124
2.124
1.810
1.929
18,076
-0.15(-7.35%)
Apr 14, 2020
1.869
2.209
1.819
2.082
49,718
+0.23(+12.39%)
Apr 13, 2020
1.861
1.861
1.802
1.853
9,076
+0.04(+2.35%)
Apr 09, 2020
1.785
1.937
1.708
1.810
16,828
+0.18(+10.93%)
Apr 08, 2020
1.827
1.827
1.583
1.632
14,588
-0.07(-4.00%)
Apr 07, 2020
1.708
1.793
1.700
1.700
15,091
+0.00(+0.00%)
Apr 06, 2020
1.691
1.885
1.691
1.700
5,507
+0.01(+0.55%)
Apr 03, 2020
1.589
1.789
1.589
1.690
8,119
+0.05(+2.79%)
Apr 02, 2020
1.869
1.954
1.598
1.644
69,417
-0.15(-8.29%)
Apr 01, 2020
1.785
2.175
1.785
1.793
12,744
-0.12(-6.22%)
Mar 31, 2020
2.209
2.447
1.785
1.912
36,359
-0.11(-5.66%)
Mar 30, 2020
1.878
2.473
1.718
2.027
225,487
+0.23(+13.03%)
Mar 27, 2020
1.768
2.124
1.360
1.793
131,917
+0.02(+0.91%)
Mar 26, 2020
1.861
1.946
1.649
1.777
13,383
+0.00(+0.05%)
Mar 25, 2020
1.674
1.836
1.572
1.776
8,523
+0.04(+2.20%)
Mar 24, 2020
1.885
1.885
1.700
1.738
6,247
+0.11(+7.07%)
Mar 23, 2020
1.691
1.997
1.445
1.623
6,420
-0.22(-11.98%)
Mar 20, 2020
1.572
1.844
1.521
1.844
11,650
+0.26(+16.67%)
Mar 19, 2020
1.470
1.615
1.470
1.581
7,199
+0.11(+7.51%)
Mar 18, 2020
1.598
1.674
1.232
1.470
27,194
-0.35(-19.22%)
Mar 17, 2020
1.742
2.065
1.546
1.820
36,022
+0.12(+7.08%)
Mar 16, 2020
3.297
3.297
1.487
1.700
37,370
+0.04(+2.56%)
Mar 13, 2020
1.878
2.155
1.487
1.657
91,083
-0.15(-8.49%)
Mar 12, 2020
1.700
1.912
1.045
1.811
30,030
+0.03(+1.96%)
Mar 11, 2020
1.819
1.929
1.737
1.776
17,503
-0.14(-7.52%)
Mar 10, 2020
1.903
2.014
1.810
1.920
28,373
+0.13(+7.11%)
Mar 09, 2020
2.090
2.269
1.785
1.793
31,930
-0.30(-14.23%)
Mar 06, 2020
2.252
2.523
2.090
2.090
19,770
-0.21(-9.22%)
Mar 05, 2020
2.218
2.494
2.218
2.303
27,558
+0.03(+1.50%)
Mar 04, 2020
2.515
3.595
2.252
2.269
445,950
-0.12(-4.98%)
Mar 03, 2020
2.371
2.405
2.218
2.388
22,386
+0.17(+7.66%)
Mar 02, 2020
2.031
2.690
1.969
2.218
73,202
+0.17(+8.18%)
Feb 28, 2020
2.039
2.124
1.923
2.050
19,534
-0.08(-3.88%)
Feb 27, 2020
2.243
2.305
2.133
2.133
42,211
-0.21(-9.06%)
Feb 26, 2020
2.422
2.532
2.345
2.345
6,827
-0.08(-3.16%)
Feb 25, 2020
2.464
2.517
2.422
2.422
8,965
-0.16(-6.25%)
Feb 24, 2020
2.583
2.626
2.345
2.583
20,071
-0.14(-5.30%)
Feb 21, 2020
2.837
2.843
2.600
2.728
3,883
-0.11(-3.89%)
Feb 20, 2020
2.668
2.906
2.617
2.838
16,622
+0.16(+6.03%)
Feb 19, 2020
2.549
2.805
2.464
2.677
57,003
-0.20(-7.08%)
Feb 18, 2020
2.940
2.940
2.592
2.881
60,078
+0.03(+1.19%)
Feb 14, 2020
2.731
2.854
2.507
2.847
52,955
+0.08(+3.08%)
Feb 13, 2020
2.736
3.000
2.623
2.762
66,673
-0.08(-2.98%)
Feb 12, 2020
2.549
3.824
2.532
2.847
1,263,532
+0.31(+12.30%)
Feb 11, 2020
2.543
2.573
2.490
2.535
8,314
+0.05(+1.81%)
Feb 10, 2020
2.583
2.583
2.439
2.490
6,832
-0.04(-1.72%)
Feb 07, 2020
2.498
2.558
2.433
2.534
6,825
+0.07(+2.77%)
Feb 06, 2020
2.379
2.558
2.379
2.465
9,435
+0.02(+0.73%)
Feb 05, 2020
2.439
2.719
2.422
2.447
7,091
-0.03(-1.20%)
Feb 04, 2020
2.541
2.541
2.337
2.477
12,665
+0.06(+2.28%)
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.