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
Corporacion America Airports Sa
(NY:
CAAP
)
17.46
-0.80 (-4.38%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 30, 2020
1.790
1.825
1.720
1.720
141,700
-0.07(-3.91%)
Oct 29, 2020
1.760
1.830
1.740
1.790
243,752
+0.01(+0.56%)
Oct 28, 2020
1.910
1.930
1.760
1.780
290,469
-0.07(-3.78%)
Oct 27, 2020
2.010
2.010
1.830
1.850
333,183
-0.16(-7.96%)
Oct 26, 2020
2.100
2.120
1.960
2.010
307,251
-0.16(-7.37%)
Oct 23, 2020
2.170
2.250
2.120
2.170
262,500
+0.05(+2.36%)
Oct 22, 2020
2.040
2.130
2.040
2.120
269,236
+0.10(+4.95%)
Oct 21, 2020
2.040
2.110
2.020
2.020
235,810
-0.02(-0.98%)
Oct 20, 2020
2.010
2.100
2.000
2.040
285,068
+0.08(+4.08%)
Oct 19, 2020
1.950
2.010
1.940
1.960
175,318
+0.01(+0.51%)
Oct 16, 2020
1.980
2.000
1.880
1.950
212,500
-0.06(-2.99%)
Oct 15, 2020
1.980
2.080
1.970
2.010
150,475
-0.02(-0.99%)
Oct 14, 2020
1.970
2.090
1.920
2.030
513,095
+0.08(+4.10%)
Oct 13, 2020
1.840
1.980
1.770
1.950
390,281
+0.12(+6.56%)
Oct 12, 2020
1.860
1.915
1.790
1.830
240,612
-0.01(-0.54%)
Oct 09, 2020
1.930
1.980
1.800
1.840
599,300
-0.08(-4.17%)
Oct 08, 2020
2.070
2.070
1.780
1.920
703,149
-0.13(-6.34%)
Oct 07, 2020
2.150
2.180
2.020
2.050
165,915
-0.05(-2.38%)
Oct 06, 2020
2.220
2.250
2.070
2.100
53,839
-0.07(-3.23%)
Oct 05, 2020
2.230
2.270
2.150
2.170
69,866
+0.02(+0.93%)
Oct 02, 2020
2.220
2.220
2.120
2.150
183,400
-0.09(-4.02%)
Oct 01, 2020
2.230
2.280
2.180
2.240
54,590
+0.01(+0.45%)
Sep 30, 2020
2.280
2.300
2.230
2.230
59,304
-0.05(-2.19%)
Sep 29, 2020
2.260
2.290
2.200
2.280
80,494
+0.05(+2.24%)
Sep 28, 2020
2.200
2.280
2.200
2.230
36,698
+0.03(+1.36%)
Sep 25, 2020
2.180
2.240
2.140
2.200
46,300
+0.01(+0.46%)
Sep 24, 2020
2.140
2.220
2.055
2.190
168,376
+0.03(+1.39%)
Sep 23, 2020
2.150
2.260
2.120
2.160
185,856
+0.02(+0.93%)
Sep 22, 2020
2.100
2.170
2.020
2.140
182,812
+0.05(+2.39%)
Sep 21, 2020
2.130
2.160
2.020
2.090
98,753
-0.07(-3.24%)
Sep 18, 2020
2.250
2.300
2.120
2.160
85,800
-0.09(-4.00%)
Sep 17, 2020
2.160
2.270
2.070
2.250
94,472
+0.05(+2.27%)
Sep 16, 2020
2.230
2.300
2.160
2.200
65,212
-0.04(-1.79%)
Sep 15, 2020
2.250
2.330
2.230
2.240
88,635
-0.01(-0.44%)
Sep 14, 2020
2.240
2.330
2.230
2.250
95,205
+0.01(+0.45%)
Sep 11, 2020
2.350
2.390
2.240
2.240
84,600
-0.07(-3.03%)
Sep 10, 2020
2.320
2.410
2.310
2.310
69,455
-0.02(-0.86%)
Sep 09, 2020
2.430
2.470
2.320
2.330
109,008
-0.09(-3.72%)
Sep 08, 2020
2.430
2.500
2.350
2.420
61,152
+0.03(+1.26%)
Sep 04, 2020
2.460
2.470
2.330
2.390
81,100
-0.05(-2.05%)
Sep 03, 2020
2.380
2.480
2.310
2.440
123,536
+0.08(+3.39%)
Sep 02, 2020
2.400
2.430
2.300
2.360
164,700
-0.04(-1.67%)
Sep 01, 2020
2.380
2.490
2.320
2.400
113,048
+0.02(+0.84%)
Aug 31, 2020
2.570
2.570
2.380
2.380
177,204
-0.16(-6.30%)
Aug 28, 2020
2.300
2.540
2.300
2.540
150,900
+0.24(+10.43%)
Aug 27, 2020
2.350
2.390
2.290
2.300
99,644
+0.00(+0.00%)
Aug 26, 2020
2.480
2.478
2.280
2.300
270,388
-0.14(-5.74%)
Aug 25, 2020
2.310
2.600
2.310
2.440
178,067
+0.06(+2.52%)
Aug 24, 2020
2.460
2.460
2.301
2.380
214,069
-0.06(-2.46%)
Aug 21, 2020
2.600
2.650
2.440
2.440
172,700
-0.19(-7.22%)
Aug 20, 2020
2.620
2.650
2.500
2.630
123,293
+0.03(+1.15%)
Aug 19, 2020
2.580
2.690
2.550
2.600
96,843
+0.05(+1.96%)
Aug 18, 2020
2.520
2.620
2.450
2.550
131,231
+0.03(+1.19%)
Aug 17, 2020
2.630
2.670
2.490
2.520
134,385
-0.14(-5.26%)
Aug 14, 2020
2.670
2.750
2.600
2.660
130,600
+0.00(+0.00%)
Aug 13, 2020
2.740
2.880
2.610
2.660
245,506
-0.08(-2.92%)
Aug 12, 2020
2.880
2.880
2.730
2.740
71,547
-0.14(-4.86%)
Aug 11, 2020
3.050
3.050
2.868
2.880
91,656
-0.08(-2.70%)
Aug 10, 2020
2.970
3.100
2.860
2.960
91,000
+0.04(+1.37%)
Aug 07, 2020
2.840
3.080
2.810
2.920
197,300
+0.08(+2.82%)
Aug 06, 2020
2.740
2.890
2.730
2.840
193,588
+0.10(+3.65%)
Aug 05, 2020
2.860
2.950
2.680
2.740
323,470
-0.12(-4.20%)
Aug 04, 2020
3.070
3.150
2.840
2.860
508,897
-0.03(-1.04%)
Aug 03, 2020
2.770
2.930
2.610
2.890
433,966
+0.15(+5.47%)
Jul 31, 2020
2.800
2.800
2.690
2.740
117,800
-0.06(-2.14%)
Jul 30, 2020
2.810
2.830
2.680
2.800
104,053
-0.04(-1.41%)
Jul 29, 2020
2.830
2.850
2.750
2.840
158,213
+0.07(+2.53%)
Jul 28, 2020
2.750
2.830
2.690
2.770
143,898
+0.05(+1.84%)
Jul 27, 2020
2.710
2.820
2.680
2.720
409,338
+0.07(+2.64%)
Jul 24, 2020
2.680
2.720
2.630
2.650
88,000
-0.07(-2.57%)
Jul 23, 2020
2.680
2.740
2.650
2.720
417,235
+0.01(+0.37%)
Jul 22, 2020
2.560
2.720
2.520
2.710
360,995
+0.17(+6.69%)
Jul 21, 2020
2.470
2.630
2.470
2.540
223,711
+0.12(+4.96%)
Jul 20, 2020
2.584
2.584
2.410
2.420
165,389
-0.10(-3.97%)
Jul 17, 2020
2.540
2.610
2.510
2.520
122,600
-0.03(-1.18%)
Jul 16, 2020
2.520
2.660
2.470
2.550
113,577
+0.01(+0.39%)
Jul 15, 2020
2.540
2.600
2.460
2.540
262,908
+0.07(+2.83%)
Jul 14, 2020
2.490
2.490
2.420
2.470
70,567
-0.05(-1.98%)
Jul 13, 2020
2.500
2.600
2.420
2.520
221,456
+0.01(+0.40%)
Jul 10, 2020
2.360
2.550
2.300
2.510
85,900
+0.14(+5.91%)
Jul 09, 2020
2.500
2.500
2.340
2.370
127,025
-0.09(-3.66%)
Jul 08, 2020
2.420
2.480
2.355
2.460
138,877
+0.06(+2.50%)
Jul 07, 2020
2.590
2.590
2.360
2.400
238,524
-0.18(-6.98%)
Jul 06, 2020
2.500
2.650
2.500
2.580
383,162
+0.16(+6.61%)
Jul 02, 2020
2.480
2.540
2.360
2.420
135,100
+0.02(+0.83%)
Jul 01, 2020
2.180
2.450
2.180
2.400
207,415
+0.22(+10.09%)
Jun 30, 2020
2.230
2.280
2.110
2.180
678,577
-0.05(-2.24%)
Jun 29, 2020
2.200
2.310
2.170
2.230
241,471
+0.04(+1.83%)
Jun 26, 2020
2.270
2.300
2.110
2.190
219,500
-0.08(-3.52%)
Jun 25, 2020
2.130
2.430
2.130
2.270
480,276
+0.01(+0.44%)
Jun 24, 2020
2.420
2.420
2.210
2.260
401,459
-0.18(-7.38%)
Jun 23, 2020
2.370
2.520
2.350
2.440
305,678
+0.06(+2.52%)
Jun 22, 2020
2.450
2.485
2.340
2.380
274,056
-0.16(-6.30%)
Jun 19, 2020
2.580
2.735
2.450
2.540
541,700
+0.03(+1.20%)
Jun 18, 2020
2.650
2.800
2.470
2.510
698,912
-0.28(-10.04%)
Jun 17, 2020
3.010
3.010
2.660
2.790
219,730
-0.13(-4.45%)
Jun 16, 2020
2.950
3.110
2.790
2.920
249,457
-0.02(-0.68%)
Jun 15, 2020
2.690
3.000
2.660
2.940
138,681
+0.14(+5.00%)
Jun 12, 2020
3.010
3.050
2.800
2.800
193,300
-0.02(-0.71%)
Jun 11, 2020
3.000
3.080
2.730
2.820
253,775
-0.31(-9.90%)
Jun 10, 2020
3.160
3.200
3.000
3.130
184,976
-0.10(-3.10%)
Jun 09, 2020
3.320
3.320
3.060
3.230
289,131
-0.22(-6.38%)
Jun 08, 2020
3.510
3.510
3.220
3.450
310,359
+0.07(+2.07%)
Jun 05, 2020
3.500
3.590
3.360
3.380
328,800
+0.12(+3.68%)
Jun 04, 2020
3.090
3.260
3.050
3.260
328,119
+0.17(+5.50%)
Jun 03, 2020
3.260
3.300
2.980
3.090
434,891
+0.13(+4.39%)
Jun 02, 2020
2.600
3.000
2.580
2.960
491,012
+0.38(+14.73%)
Jun 01, 2020
2.490
2.600
2.428
2.580
167,094
+0.13(+5.31%)
May 29, 2020
2.490
2.530
2.360
2.450
216,000
-0.01(-0.41%)
May 28, 2020
2.680
2.680
2.410
2.460
155,080
-0.14(-5.38%)
May 27, 2020
2.790
2.790
2.483
2.600
207,100
-0.03(-1.14%)
May 26, 2020
2.600
2.680
2.550
2.630
483,838
+0.15(+6.05%)
May 22, 2020
2.380
2.550
2.350
2.480
273,300
+0.12(+5.08%)
May 21, 2020
2.250
2.500
2.240
2.360
403,267
+0.15(+6.79%)
May 20, 2020
2.250
2.320
2.070
2.210
356,475
-0.01(-0.45%)
May 19, 2020
2.270
2.350
2.160
2.220
74,330
-0.05(-2.20%)
May 18, 2020
2.220
2.340
2.190
2.270
341,895
+0.16(+7.58%)
May 15, 2020
2.010
2.120
1.920
2.110
295,600
+0.12(+6.03%)
May 14, 2020
2.050
2.100
1.950
1.990
480,103
-0.09(-4.33%)
May 13, 2020
2.350
2.350
2.050
2.080
184,588
-0.30(-12.61%)
May 12, 2020
2.300
2.520
2.300
2.380
287,393
+0.01(+0.42%)
May 11, 2020
2.440
2.440
2.210
2.370
272,312
-0.08(-3.27%)
May 08, 2020
2.220
2.470
2.220
2.450
481,600
+0.24(+10.86%)
May 07, 2020
2.110
2.260
2.110
2.210
347,916
+0.05(+2.31%)
May 06, 2020
2.320
2.320
2.130
2.160
192,253
-0.16(-6.90%)
May 05, 2020
2.310
2.440
2.270
2.320
112,030
+0.02(+0.87%)
May 04, 2020
2.270
2.366
2.170
2.300
449,564
-0.03(-1.29%)
May 01, 2020
2.660
2.660
2.270
2.330
284,200
-0.22(-8.63%)
Apr 30, 2020
2.500
2.600
2.450
2.550
321,812
+0.03(+1.19%)
Apr 29, 2020
2.570
2.790
2.445
2.520
474,503
+0.10(+4.13%)
Apr 28, 2020
2.490
2.520
2.340
2.420
513,074
+0.03(+1.26%)
Apr 27, 2020
2.220
2.391
2.150
2.390
414,068
+0.24(+11.16%)
Apr 24, 2020
2.090
2.180
1.950
2.150
344,700
+0.06(+2.87%)
Apr 23, 2020
2.060
2.205
2.000
2.090
412,233
+0.04(+1.95%)
Apr 22, 2020
1.980
2.090
1.890
2.050
448,140
+0.10(+5.13%)
Apr 21, 2020
1.940
2.095
1.860
1.950
795,903
-0.13(-6.25%)
Apr 20, 2020
1.760
2.120
1.720
2.080
1,206,723
+0.23(+12.43%)
Apr 17, 2020
1.900
1.950
1.730
1.850
720,100
+0.09(+5.11%)
Apr 16, 2020
1.860
1.917
1.720
1.760
456,814
-0.10(-5.38%)
Apr 15, 2020
2.000
2.060
1.840
1.860
593,474
-0.13(-6.53%)
Apr 14, 2020
2.000
2.110
1.930
1.990
446,972
+0.13(+6.99%)
Apr 13, 2020
2.060
2.060
1.820
1.860
273,286
-0.20(-9.71%)
Apr 09, 2020
2.050
2.240
1.970
2.060
350,800
-0.09(-4.19%)
Apr 08, 2020
2.180
2.280
2.020
2.150
597,027
+0.17(+8.59%)
Apr 07, 2020
1.810
2.280
1.770
1.980
1,277,570
+0.20(+11.24%)
Apr 06, 2020
1.750
2.050
1.680
1.780
670,904
+0.10(+5.95%)
Apr 03, 2020
1.780
1.800
1.610
1.680
575,000
-0.11(-6.15%)
Apr 02, 2020
1.750
1.830
1.710
1.790
396,923
+0.01(+0.56%)
Apr 01, 2020
1.780
1.880
1.720
1.780
321,649
-0.07(-3.78%)
Mar 31, 2020
1.880
1.980
1.800
1.850
409,759
-0.03(-1.60%)
Mar 30, 2020
2.000
2.060
1.810
1.880
200,279
-0.13(-6.47%)
Mar 27, 2020
2.300
2.300
2.000
2.010
240,200
-0.33(-14.10%)
Mar 26, 2020
2.300
2.500
2.230
2.340
499,323
+0.16(+7.34%)
Mar 25, 2020
1.770
2.300
1.770
2.180
472,216
+0.41(+23.16%)
Mar 24, 2020
1.860
1.975
1.740
1.770
461,955
+0.02(+1.14%)
Mar 23, 2020
1.780
1.830
1.710
1.750
254,716
-0.01(-0.57%)
Mar 20, 2020
1.880
2.140
1.720
1.760
490,800
+0.03(+1.73%)
Mar 19, 2020
1.850
1.930
1.710
1.730
236,387
-0.12(-6.49%)
Mar 18, 2020
2.000
2.000
1.700
1.850
177,888
-0.26(-12.32%)
Mar 17, 2020
2.160
2.250
1.730
2.110
707,174
+0.33(+18.54%)
Mar 16, 2020
2.600
2.800
1.700
1.780
850,519
-0.96(-35.04%)
Mar 13, 2020
2.900
2.925
2.620
2.740
268,800
+0.02(+0.74%)
Mar 12, 2020
2.950
3.180
2.620
2.720
420,732
-0.75(-21.61%)
Mar 11, 2020
3.620
3.690
3.420
3.470
284,501
-0.27(-7.22%)
Mar 10, 2020
3.660
3.810
3.520
3.740
212,082
+0.23(+6.55%)
Mar 09, 2020
3.990
4.070
3.270
3.510
294,150
-0.59(-14.39%)
Mar 06, 2020
3.990
4.250
3.990
4.100
223,500
+0.05(+1.23%)
Mar 05, 2020
4.070
4.105
4.000
4.050
180,999
-0.08(-1.94%)
Mar 04, 2020
4.250
4.310
4.060
4.130
329,999
-0.07(-1.67%)
Mar 03, 2020
4.230
4.380
4.000
4.200
234,604
-0.03(-0.71%)
Mar 02, 2020
4.340
4.429
4.040
4.230
435,071
-0.04(-0.94%)
Feb 28, 2020
4.400
4.430
4.240
4.270
286,000
-0.24(-5.32%)
Feb 27, 2020
4.520
4.550
4.295
4.510
394,969
-0.17(-3.63%)
Feb 26, 2020
4.870
4.920
4.600
4.680
340,808
-0.15(-3.11%)
Feb 25, 2020
4.900
4.940
4.710
4.830
311,765
-0.13(-2.62%)
Feb 24, 2020
4.980
5.000
4.700
4.960
304,997
-0.24(-4.62%)
Feb 21, 2020
5.210
5.230
5.165
5.200
127,500
-0.03(-0.57%)
Feb 20, 2020
5.210
5.410
5.190
5.230
141,609
-0.03(-0.57%)
Feb 19, 2020
5.190
5.384
5.190
5.260
154,479
+0.03(+0.57%)
Feb 18, 2020
5.290
5.300
5.150
5.230
133,377
-0.06(-1.13%)
Feb 14, 2020
5.100
5.350
5.100
5.290
136,600
+0.21(+4.13%)
Feb 13, 2020
5.250
5.260
5.010
5.080
144,344
-0.21(-3.97%)
Feb 12, 2020
5.400
5.450
5.170
5.290
204,233
+0.00(+0.00%)
Feb 11, 2020
5.410
5.455
5.210
5.290
100,424
-0.08(-1.49%)
Feb 10, 2020
5.470
5.490
5.350
5.370
47,915
-0.13(-2.36%)
Feb 07, 2020
5.440
5.560
5.370
5.500
160,300
+0.04(+0.73%)
Feb 06, 2020
5.400
5.560
5.360
5.460
107,339
+0.06(+1.11%)
Feb 05, 2020
5.500
5.610
5.260
5.400
155,289
-0.01(-0.18%)
Feb 04, 2020
5.200
5.505
5.100
5.410
511,404
+0.22(+4.24%)
Feb 03, 2020
5.190
5.360
5.180
5.190
454,088
+0.00(+0.00%)
Jan 31, 2020
5.500
5.500
5.150
5.190
261,200
-0.32(-5.81%)
Jan 30, 2020
5.490
5.600
5.330
5.510
137,468
-0.07(-1.25%)
Jan 29, 2020
5.690
5.850
5.570
5.580
279,085
-0.09(-1.59%)
Jan 28, 2020
5.430
5.790
5.430
5.670
269,556
+0.37(+6.98%)
Jan 27, 2020
5.390
5.400
5.210
5.300
162,686
-0.19(-3.46%)
Jan 24, 2020
5.820
5.820
5.460
5.490
114,500
-0.25(-4.36%)
Jan 23, 2020
5.630
5.832
5.508
5.740
174,120
+0.08(+1.41%)
Jan 22, 2020
5.650
5.750
5.590
5.660
137,598
+0.06(+1.07%)
Jan 21, 2020
5.940
5.940
5.590
5.600
152,609
-0.34(-5.72%)
Jan 17, 2020
6.000
6.100
5.940
5.940
91,600
-0.05(-0.83%)
Jan 16, 2020
5.880
6.160
5.880
5.990
327,385
+0.12(+2.04%)
Jan 15, 2020
5.800
5.960
5.660
5.870
289,361
+0.00(+0.00%)
Jan 14, 2020
5.980
6.020
5.770
5.870
130,901
-0.13(-2.17%)
Jan 13, 2020
6.000
6.165
5.930
6.000
126,554
+0.00(+0.00%)
Jan 10, 2020
6.010
6.065
5.750
6.000
180,100
+0.01(+0.17%)
Jan 09, 2020
5.850
6.020
5.740
5.990
164,063
+0.18(+3.10%)
Jan 08, 2020
5.780
5.890
5.644
5.810
227,772
+0.03(+0.52%)
Jan 07, 2020
6.060
6.100
5.700
5.780
398,616
-0.30(-4.93%)
Jan 06, 2020
6.500
6.500
6.025
6.080
543,403
-0.36(-5.59%)
Jan 03, 2020
6.150
6.475
6.110
6.440
342,100
+0.15(+2.38%)
Jan 02, 2020
6.100
6.340
6.050
6.290
349,915
+0.29(+4.83%)
Dec 31, 2019
6.010
6.100
5.880
6.000
184,300
+0.00(+0.00%)
Dec 30, 2019
5.700
6.040
5.590
6.000
571,812
+0.32(+5.63%)
Dec 27, 2019
6.000
6.050
5.630
5.680
485,400
-0.33(-5.49%)
Dec 26, 2019
6.050
6.150
5.980
6.010
311,254
+0.04(+0.67%)
Dec 24, 2019
5.900
6.170
5.830
5.970
357,200
+0.14(+2.40%)
Dec 23, 2019
5.490
5.870
5.420
5.830
326,758
+0.43(+7.96%)
Dec 20, 2019
5.400
5.710
5.344
5.400
442,500
+0.05(+0.93%)
Dec 19, 2019
5.170
5.460
5.100
5.350
368,585
+0.19(+3.68%)
Dec 18, 2019
5.160
5.290
5.050
5.160
623,056
+0.06(+1.18%)
Dec 17, 2019
5.270
5.316
4.930
5.100
555,709
-0.20(-3.77%)
Dec 16, 2019
5.150
5.580
5.125
5.300
676,107
+0.15(+2.91%)
Dec 13, 2019
5.240
5.480
5.100
5.150
1,380,100
+0.00(+0.00%)
Dec 12, 2019
4.750
5.150
4.510
5.150
393,260
+0.38(+7.97%)
Dec 11, 2019
4.780
5.070
4.760
4.770
529,994
+0.02(+0.42%)
Dec 10, 2019
4.640
4.830
4.640
4.750
516,507
+0.19(+4.17%)
Dec 09, 2019
4.330
4.670
4.320
4.560
600,658
+0.34(+8.06%)
Dec 06, 2019
3.980
4.240
3.980
4.220
427,500
+0.25(+6.30%)
Dec 05, 2019
3.990
4.110
3.970
3.970
165,311
-0.02(-0.50%)
Dec 04, 2019
4.010
4.130
3.990
3.990
160,469
-0.03(-0.75%)
Dec 03, 2019
4.070
4.130
3.980
4.020
111,234
-0.08(-1.95%)
Dec 02, 2019
4.330
4.380
4.100
4.100
215,583
-0.23(-5.31%)
Nov 29, 2019
4.320
4.400
4.090
4.330
380,600
+0.08(+1.88%)
Nov 27, 2019
4.220
4.350
4.150
4.250
590,100
+0.05(+1.19%)
Nov 26, 2019
4.000
4.210
4.000
4.200
309,509
+0.15(+3.70%)
Nov 25, 2019
3.780
4.165
3.760
4.050
595,096
+0.23(+6.02%)
Nov 22, 2019
3.860
4.130
3.730
3.820
456,400
-0.16(-4.02%)
Nov 21, 2019
4.020
4.112
3.900
3.980
167,970
-0.05(-1.24%)
Nov 20, 2019
4.030
4.190
3.940
4.030
366,559
+0.03(+0.75%)
Nov 19, 2019
3.780
4.070
3.780
4.000
365,347
+0.20(+5.26%)
Nov 18, 2019
3.830
3.950
3.770
3.800
331,459
+0.00(+0.00%)
Nov 15, 2019
3.920
3.950
3.760
3.800
659,400
-0.07(-1.81%)
Nov 14, 2019
3.860
4.000
3.860
3.870
154,011
-0.01(-0.26%)
Nov 13, 2019
4.010
4.010
3.860
3.880
140,825
-0.12(-3.00%)
Nov 12, 2019
4.100
4.160
3.980
4.000
131,685
-0.10(-2.44%)
Nov 11, 2019
4.180
4.240
4.100
4.100
105,024
-0.05(-1.20%)
Nov 08, 2019
4.230
4.230
4.050
4.150
98,600
-0.10(-2.35%)
Nov 07, 2019
4.180
4.480
4.150
4.250
539,951
+0.22(+5.46%)
Nov 06, 2019
4.290
4.320
4.010
4.030
80,241
-0.25(-5.84%)
Nov 05, 2019
4.170
4.440
4.150
4.280
820,856
+0.11(+2.64%)
Nov 04, 2019
3.980
4.300
3.980
4.170
721,048
+0.19(+4.77%)
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.