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
Aqua Metals Inc
(NQ:
AQMS
)
0.3960
-0.0060 (-1.49%)
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 (%)
Oct 31, 2018
2.260
2.310
2.140
2.300
250,375
+0.06(+2.68%)
Oct 30, 2018
2.180
2.349
2.180
2.240
186,725
+0.06(+2.75%)
Oct 29, 2018
2.190
2.240
2.160
2.180
185,388
-0.03(-1.36%)
Oct 26, 2018
2.210
2.267
2.115
2.210
437,500
-0.03(-1.34%)
Oct 25, 2018
2.360
2.380
2.220
2.240
413,749
-0.11(-4.68%)
Oct 24, 2018
2.390
2.450
2.330
2.350
195,336
-0.04(-1.67%)
Oct 23, 2018
2.420
2.500
2.360
2.390
234,739
-0.11(-4.40%)
Oct 22, 2018
2.620
2.650
2.500
2.500
171,806
-0.12(-4.58%)
Oct 19, 2018
2.660
2.740
2.550
2.620
180,300
-0.04(-1.50%)
Oct 18, 2018
2.740
2.830
2.650
2.660
167,214
-0.12(-4.32%)
Oct 17, 2018
2.740
2.836
2.650
2.780
195,108
+0.07(+2.58%)
Oct 16, 2018
2.730
2.800
2.680
2.710
193,175
-0.04(-1.45%)
Oct 15, 2018
2.900
3.020
2.650
2.750
673,199
-0.17(-5.82%)
Oct 12, 2018
2.450
3.060
2.450
2.920
1,368,500
+0.60(+25.86%)
Oct 11, 2018
2.450
2.480
2.280
2.320
309,584
-0.13(-5.31%)
Oct 10, 2018
2.650
2.710
2.420
2.450
365,461
-0.25(-9.26%)
Oct 09, 2018
2.670
2.780
2.670
2.700
179,395
+0.01(+0.37%)
Oct 08, 2018
2.580
2.720
2.580
2.690
189,949
+0.09(+3.46%)
Oct 05, 2018
2.600
2.670
2.585
2.600
131,800
+0.01(+0.39%)
Oct 04, 2018
2.660
2.790
2.580
2.590
333,842
-0.06(-2.26%)
Oct 03, 2018
2.530
2.700
2.530
2.650
224,454
+0.13(+5.16%)
Oct 02, 2018
2.550
2.610
2.500
2.520
167,116
-0.05(-1.95%)
Oct 01, 2018
2.600
2.660
2.550
2.570
187,420
-0.01(-0.39%)
Sep 28, 2018
2.620
2.730
2.560
2.580
267,000
-0.09(-3.37%)
Sep 27, 2018
2.750
2.820
2.640
2.670
266,247
-0.09(-3.26%)
Sep 26, 2018
2.670
2.820
2.610
2.760
353,386
+0.09(+3.37%)
Sep 25, 2018
2.610
2.760
2.580
2.670
277,212
+0.07(+2.69%)
Sep 24, 2018
2.690
2.700
2.570
2.600
189,839
-0.09(-3.35%)
Sep 21, 2018
2.650
2.690
2.520
2.690
374,600
+0.10(+3.86%)
Sep 20, 2018
2.500
2.660
2.500
2.590
251,006
+0.07(+2.78%)
Sep 19, 2018
2.700
2.740
2.510
2.520
218,051
-0.13(-4.91%)
Sep 18, 2018
2.510
2.700
2.500
2.650
118,978
+0.12(+4.74%)
Sep 17, 2018
2.700
2.750
2.530
2.530
253,935
-0.15(-5.60%)
Sep 14, 2018
2.680
2.790
2.680
2.680
165,400
-0.02(-0.74%)
Sep 13, 2018
2.780
2.890
2.680
2.700
229,464
-0.06(-2.17%)
Sep 12, 2018
2.730
2.780
2.710
2.760
140,321
+0.01(+0.36%)
Sep 11, 2018
2.790
2.790
2.680
2.750
200,587
-0.04(-1.43%)
Sep 10, 2018
2.670
2.790
2.660
2.790
237,894
+0.12(+4.49%)
Sep 07, 2018
2.530
2.800
2.480
2.670
418,000
+0.17(+6.80%)
Sep 06, 2018
2.490
2.569
2.410
2.500
262,474
+0.06(+2.46%)
Sep 05, 2018
2.360
2.460
2.360
2.440
132,056
+0.07(+2.95%)
Sep 04, 2018
2.400
2.480
2.360
2.370
173,910
-0.06(-2.47%)
Aug 31, 2018
2.430
2.430
2.430
0
+0.03(+1.25%)
Aug 30, 2018
2.420
2.470
2.350
2.400
130,831
-0.02(-0.83%)
Aug 29, 2018
2.260
2.480
2.260
2.420
231,193
+0.14(+6.14%)
Aug 28, 2018
2.330
2.340
2.250
2.280
194,008
-0.05(-2.15%)
Aug 27, 2018
2.340
2.400
2.330
2.330
157,370
-0.02(-0.85%)
Aug 24, 2018
2.250
2.370
2.240
2.350
193,800
+0.11(+4.91%)
Aug 23, 2018
2.320
2.370
2.240
2.240
326,918
-0.08(-3.45%)
Aug 22, 2018
2.490
2.490
2.310
2.320
157,104
-0.04(-1.69%)
Aug 21, 2018
2.390
2.469
2.320
2.360
228,396
-0.02(-0.84%)
Aug 20, 2018
2.500
2.530
2.320
2.380
269,993
-0.08(-3.25%)
Aug 17, 2018
2.300
2.520
2.300
2.460
512,000
+0.05(+2.07%)
Aug 16, 2018
2.380
2.430
2.350
2.410
177,761
+0.03(+1.26%)
Aug 15, 2018
2.310
2.410
2.300
2.380
261,251
+0.03(+1.28%)
Aug 14, 2018
2.470
2.520
2.320
2.350
656,136
-0.17(-6.75%)
Aug 13, 2018
2.360
2.530
2.340
2.520
677,324
+0.16(+6.78%)
Aug 10, 2018
2.290
2.380
2.250
2.360
506,200
+0.08(+3.51%)
Aug 09, 2018
2.500
2.600
2.020
2.280
2,278,934
-0.38(-14.29%)
Aug 08, 2018
2.950
2.970
2.900
2.660
466,628
-0.29(-9.83%)
Aug 07, 2018
3.060
3.060
2.940
2.950
302,587
-0.06(-1.99%)
Aug 06, 2018
3.050
3.090
2.960
3.010
234,432
-0.06(-1.95%)
Aug 03, 2018
3.100
3.170
3.040
3.070
167,200
-0.03(-0.97%)
Aug 02, 2018
3.030
3.110
2.960
3.100
137,109
+0.04(+1.31%)
Aug 01, 2018
3.010
3.140
2.990
3.060
299,569
+0.07(+2.34%)
Jul 31, 2018
2.950
3.105
2.930
2.990
282,582
+0.03(+1.01%)
Jul 30, 2018
3.000
3.000
2.920
2.960
140,526
-0.03(-1.00%)
Jul 27, 2018
2.960
2.990
2.800
2.990
282,800
+0.04(+1.36%)
Jul 26, 2018
3.000
3.020
2.900
2.950
282,633
-0.07(-2.32%)
Jul 25, 2018
2.990
3.150
2.950
3.020
231,714
+0.02(+0.67%)
Jul 24, 2018
3.090
2.970
3.000
140,773
-0.06(-1.96%)
Jul 23, 2018
3.080
3.200
2.960
3.060
409,562
-0.02(-0.65%)
Jul 20, 2018
2.900
3.120
2.860
3.080
544,278
+0.21(+7.32%)
Jul 19, 2018
3.050
3.050
2.900
2.870
440,850
-0.16(-5.28%)
Jul 18, 2018
2.990
3.050
2.961
3.030
143,364
+0.02(+0.66%)
Jul 17, 2018
2.990
3.070
2.990
3.010
131,266
-0.03(-0.99%)
Jul 16, 2018
3.040
3.080
3.000
3.040
218,805
+0.02(+0.66%)
Jul 13, 2018
3.010
3.105
3.000
3.020
330,036
+0.03(+1.00%)
Jul 12, 2018
3.010
2.880
2.990
365,560
+0.08(+2.75%)
Jul 11, 2018
3.020
3.020
2.880
2.910
369,388
-0.20(-6.43%)
Jul 10, 2018
2.850
3.110
2.830
3.110
536,872
+0.26(+9.12%)
Jul 09, 2018
2.840
2.920
2.790
2.850
515,222
+0.00(+0.00%)
Jul 06, 2018
2.950
3.049
2.770
2.850
628,043
-0.13(-4.36%)
Jul 05, 2018
2.910
3.000
2.815
2.980
366,513
+0.11(+3.83%)
Jul 03, 2018
2.870
2.870
2.870
0
+0.05(+1.77%)
Jul 02, 2018
2.880
3.020
2.720
2.820
592,797
-0.06(-2.08%)
Jun 29, 2018
2.860
3.050
2.750
2.880
920,001
+0.04(+1.41%)
Jun 28, 2018
2.990
3.020
2.710
2.840
1,078,806
-0.15(-5.02%)
Jun 27, 2018
3.070
3.150
2.970
2.990
553,496
-0.07(-2.29%)
Jun 26, 2018
3.010
3.250
2.980
3.060
835,016
-0.08(-2.55%)
Jun 25, 2018
3.210
3.250
2.980
3.140
999,748
-0.12(-3.68%)
Jun 22, 2018
3.460
3.497
3.210
3.260
2,865,607
-0.20(-5.78%)
Jun 21, 2018
3.310
3.510
3.270
3.460
840,699
+0.15(+4.53%)
Jun 20, 2018
3.500
3.517
3.180
3.310
988,433
-0.18(-5.16%)
Jun 19, 2018
3.650
3.650
3.371
3.490
1,279,094
+0.04(+1.16%)
Jun 18, 2018
3.340
3.540
3.300
3.450
763,303
+0.10(+2.99%)
Jun 15, 2018
3.369
3.300
3.350
987,224
+0.05(+1.52%)
Jun 14, 2018
2.850
3.360
2.820
3.300
4,128,886
+0.16(+5.10%)
Jun 13, 2018
3.240
3.550
3.110
3.140
997,825
-0.13(-3.98%)
Jun 12, 2018
3.050
3.330
3.011
3.270
624,471
+0.24(+7.92%)
Jun 11, 2018
3.040
3.230
2.929
3.030
1,369,262
+0.09(+3.06%)
Jun 08, 2018
3.020
3.040
2.780
2.940
884,930
-0.08(-2.65%)
Jun 07, 2018
3.240
3.240
3.010
3.020
652,454
-0.21(-6.50%)
Jun 06, 2018
3.300
3.320
3.110
3.230
627,007
-0.05(-1.52%)
Jun 05, 2018
3.290
3.440
3.250
3.280
398,759
-0.04(-1.20%)
Jun 04, 2018
3.360
3.500
3.260
3.320
472,709
-0.04(-1.19%)
Jun 01, 2018
3.500
3.503
3.311
3.360
285,815
-0.11(-3.17%)
May 31, 2018
3.510
3.530
3.400
3.470
245,689
+0.02(+0.58%)
May 30, 2018
3.430
3.540
3.250
3.450
556,127
+0.23(+7.14%)
May 29, 2018
3.170
3.500
3.120
3.220
510,340
+0.06(+1.90%)
May 25, 2018
3.160
3.160
3.160
0
-0.16(-4.82%)
May 24, 2018
3.600
3.620
3.290
3.320
588,941
-0.30(-8.29%)
May 23, 2018
3.610
3.710
3.510
3.620
404,186
-0.04(-1.09%)
May 22, 2018
4.000
4.090
3.630
3.660
912,877
-0.31(-7.81%)
May 21, 2018
3.600
3.970
3.550
3.970
974,034
+0.42(+11.83%)
May 18, 2018
3.240
3.750
3.230
3.550
788,103
+0.33(+10.25%)
May 17, 2018
3.190
3.270
3.160
3.220
267,177
+0.06(+1.90%)
May 16, 2018
3.180
3.255
3.060
3.160
365,821
-0.02(-0.63%)
May 15, 2018
3.150
3.250
3.110
3.180
291,328
-0.01(-0.31%)
May 14, 2018
3.190
3.400
3.160
3.190
510,143
-0.03(-0.93%)
May 11, 2018
3.100
3.380
2.980
3.220
804,906
+0.10(+3.21%)
May 10, 2018
3.600
3.600
3.110
3.120
1,633,939
-0.41(-11.61%)
May 09, 2018
3.810
3.890
3.500
3.530
1,128,078
-0.29(-7.59%)
May 08, 2018
3.720
4.030
3.703
3.820
635,044
+0.10(+2.69%)
May 07, 2018
3.980
3.986
3.500
3.720
1,208,726
-0.21(-5.34%)
May 04, 2018
4.050
4.130
3.800
3.930
1,439,451
-0.21(-5.07%)
May 03, 2018
3.900
4.220
3.670
4.140
2,743,796
+0.27(+6.98%)
May 02, 2018
3.240
3.920
3.200
3.870
4,302,590
+0.71(+22.47%)
May 01, 2018
3.090
3.240
2.900
3.160
1,081,756
+0.03(+0.96%)
Apr 30, 2018
3.460
3.550
2.895
3.130
2,821,213
-0.24(-7.12%)
Apr 27, 2018
2.790
3.564
2.750
3.370
5,109,771
+0.54(+19.08%)
Apr 26, 2018
2.640
2.900
2.600
2.830
1,238,001
+0.23(+8.85%)
Apr 25, 2018
2.510
2.620
2.420
2.600
470,567
+0.08(+3.17%)
Apr 24, 2018
2.540
2.610
2.405
2.520
618,157
+0.06(+2.44%)
Apr 23, 2018
2.670
2.750
2.281
2.460
555,460
-0.16(-6.11%)
Apr 20, 2018
2.470
2.640
2.402
2.620
660,876
+0.12(+4.80%)
Apr 19, 2018
2.600
2.640
2.380
2.500
335,833
-0.10(-3.85%)
Apr 18, 2018
2.300
2.620
2.300
2.600
586,604
+0.32(+14.04%)
Apr 17, 2018
2.270
2.339
2.210
2.280
216,620
+0.02(+0.88%)
Apr 16, 2018
2.290
2.300
2.110
2.260
396,286
-0.02(-0.88%)
Apr 13, 2018
2.370
2.370
2.230
2.280
299,273
-0.05(-2.15%)
Apr 12, 2018
2.360
2.400
2.320
2.330
235,266
-0.03(-1.27%)
Apr 11, 2018
2.290
2.400
2.290
2.360
230,101
+0.06(+2.61%)
Apr 10, 2018
2.370
2.400
2.260
2.300
417,152
-0.07(-2.95%)
Apr 09, 2018
2.570
2.570
2.300
2.370
349,053
-0.19(-7.42%)
Apr 06, 2018
2.530
2.630
2.460
2.560
394,135
+0.00(+0.00%)
Apr 05, 2018
2.300
2.560
2.270
2.560
462,784
+0.26(+11.30%)
Apr 04, 2018
2.230
2.340
2.190
2.300
409,389
+0.03(+1.32%)
Apr 03, 2018
2.450
2.450
2.175
2.270
622,885
-0.20(-8.10%)
Apr 02, 2018
2.580
2.605
2.330
2.470
481,005
-0.12(-4.63%)
Mar 29, 2018
2.590
2.590
2.590
0
+0.10(+4.02%)
Mar 28, 2018
2.510
2.630
2.310
2.490
858,922
+0.12(+5.06%)
Mar 27, 2018
2.560
2.570
2.340
2.370
467,442
-0.16(-6.32%)
Mar 26, 2018
2.450
2.610
2.380
2.530
554,715
+0.12(+4.98%)
Mar 23, 2018
2.630
2.670
2.380
2.410
614,635
-0.20(-7.66%)
Mar 22, 2018
2.710
2.749
2.570
2.610
448,648
-0.13(-4.74%)
Mar 21, 2018
2.630
2.950
2.550
2.740
569,264
+0.12(+4.58%)
Mar 20, 2018
2.710
2.750
2.600
2.620
412,864
-0.10(-3.68%)
Mar 19, 2018
2.850
2.864
2.650
2.720
454,102
-0.15(-5.39%)
Mar 16, 2018
2.580
3.140
2.110
2.875
2,648,519
+0.27(+10.58%)
Mar 15, 2018
2.690
2.751
2.550
2.600
518,065
-0.09(-3.35%)
Mar 14, 2018
2.960
3.070
2.680
2.690
883,596
-0.22(-7.56%)
Mar 13, 2018
2.870
3.120
2.750
2.910
1,024,049
+0.09(+3.19%)
Mar 12, 2018
2.620
2.890
2.430
2.820
653,847
+0.19(+7.22%)
Mar 09, 2018
2.680
2.740
2.510
2.630
631,046
-0.02(-0.75%)
Mar 08, 2018
2.440
2.700
2.400
2.650
470,293
+0.22(+9.05%)
Mar 07, 2018
2.450
2.430
423,493
+0.08(+3.40%)
Mar 06, 2018
2.440
2.600
2.300
2.350
695,692
-0.05(-2.08%)
Mar 05, 2018
2.350
2.490
2.080
2.400
1,936,655
+0.10(+4.35%)
Mar 02, 2018
2.210
2.310
2.140
2.300
278,321
+0.08(+3.60%)
Mar 01, 2018
2.300
2.380
2.200
2.220
501,561
-0.09(-3.90%)
Feb 28, 2018
2.390
2.420
2.290
2.310
266,122
-0.07(-3.14%)
Feb 27, 2018
2.650
2.700
2.360
2.385
570,197
-0.26(-9.66%)
Feb 26, 2018
2.600
2.670
2.490
2.640
629,737
+0.04(+1.54%)
Feb 23, 2018
2.610
2.700
2.560
2.600
522,579
-0.02(-0.76%)
Feb 22, 2018
2.870
2.870
2.590
2.620
750,024
-0.25(-8.71%)
Feb 21, 2018
2.760
2.940
2.700
2.870
640,825
+0.10(+3.61%)
Feb 20, 2018
3.000
3.160
2.700
2.770
1,886,274
-0.23(-7.67%)
Feb 16, 2018
3.000
3.000
3.000
0
+0.32(+11.94%)
Feb 15, 2018
2.800
2.800
2.530
2.680
816,148
-0.11(-3.94%)
Feb 14, 2018
3.230
2.600
2.790
3,768,762
-0.21(-7.00%)
Feb 13, 2018
2.180
3.240
2.040
3.000
14,261,620
+0.80(+36.36%)
Feb 12, 2018
2.040
2.350
1.900
2.200
4,271,478
+0.58(+35.80%)
Feb 09, 2018
1.600
1.640
1.420
1.620
450,207
+0.03(+1.89%)
Feb 08, 2018
1.750
1.580
1.590
271,340
-0.10(-5.92%)
Feb 07, 2018
1.770
1.820
1.660
1.690
301,365
-0.08(-4.52%)
Feb 06, 2018
1.740
1.890
1.700
1.770
391,692
-0.03(-1.67%)
Feb 05, 2018
1.760
1.870
1.749
1.800
320,180
-0.01(-0.55%)
Feb 02, 2018
1.800
1.840
1.720
1.810
368,539
+0.02(+1.12%)
Feb 01, 2018
1.820
1.820
1.700
1.790
353,553
-0.03(-1.65%)
Jan 31, 2018
1.890
1.890
1.790
1.820
157,345
-0.05(-2.67%)
Jan 30, 2018
1.860
1.900
1.840
1.870
277,447
+0.02(+1.08%)
Jan 29, 2018
1.970
1.970
1.801
1.850
282,857
-0.11(-5.61%)
Jan 26, 2018
1.940
1.960
1.900
1.960
145,836
+0.03(+1.55%)
Jan 25, 2018
1.950
1.975
1.900
1.930
151,860
+0.01(+0.52%)
Jan 24, 2018
1.960
1.970
1.860
1.920
268,922
-0.06(-3.03%)
Jan 23, 2018
1.970
1.990
1.870
1.980
238,366
+0.06(+3.13%)
Jan 22, 2018
2.050
2.050
1.900
1.920
377,731
-0.15(-7.25%)
Jan 19, 2018
2.040
2.100
1.981
2.070
138,984
+0.05(+2.48%)
Jan 18, 2018
2.040
2.060
1.987
2.020
156,291
-0.01(-0.49%)
Jan 17, 2018
1.980
2.140
1.948
2.030
519,995
+0.07(+3.57%)
Jan 16, 2018
1.940
2.050
1.880
1.960
478,268
+0.02(+1.03%)
Jan 12, 2018
1.940
1.940
1.940
0
-0.02(-1.02%)
Jan 11, 2018
1.880
1.990
1.810
1.960
337,809
+0.07(+3.70%)
Jan 10, 2018
1.840
1.930
1.780
1.890
308,594
+0.06(+3.28%)
Jan 09, 2018
2.150
2.150
1.750
1.830
1,771,729
-0.29(-13.68%)
Jan 08, 2018
2.160
2.220
2.100
2.120
345,044
-0.06(-2.75%)
Jan 05, 2018
2.210
2.230
2.150
2.180
166,162
-0.03(-1.36%)
Jan 04, 2018
2.250
2.300
2.140
2.210
349,657
-0.04(-1.78%)
Jan 03, 2018
2.390
2.400
2.170
2.250
486,093
-0.13(-5.46%)
Jan 02, 2018
2.160
2.450
2.100
2.380
1,199,850
+0.25(+11.74%)
Dec 29, 2017
2.130
2.130
2.130
0
+0.03(+1.43%)
Dec 28, 2017
2.150
2.240
2.060
2.100
818,306
-0.06(-2.78%)
Dec 27, 2017
2.040
2.200
2.030
2.160
668,301
+0.13(+6.40%)
Dec 26, 2017
2.110
2.120
1.980
2.030
442,665
-0.07(-3.33%)
Dec 22, 2017
2.100
2.220
2.080
2.100
461,215
-0.02(-0.94%)
Dec 21, 2017
2.040
2.170
2.020
2.120
626,649
+0.09(+4.43%)
Dec 20, 2017
2.040
2.080
1.950
2.030
534,600
-0.02(-0.98%)
Dec 19, 2017
2.180
2.230
2.030
2.050
599,363
-0.13(-5.96%)
Dec 18, 2017
2.000
2.180
1.990
2.180
1,054,092
+0.19(+9.55%)
Dec 15, 2017
1.980
2.060
1.940
1.990
523,147
+0.04(+2.05%)
Dec 14, 2017
2.040
2.080
1.900
1.950
811,334
-0.09(-4.41%)
Dec 13, 2017
2.040
2.110
1.970
2.040
1,111,601
+0.04(+2.00%)
Dec 12, 2017
1.880
2.040
1.880
2.000
1,308,330
+0.12(+6.38%)
Dec 11, 2017
2.020
2.060
1.840
1.880
1,416,187
-0.10(-5.05%)
Dec 08, 2017
2.100
2.100
1.960
1.980
4,057,064
-0.65(-24.71%)
Dec 07, 2017
2.790
2.900
2.580
2.630
288,330
-0.17(-6.07%)
Dec 06, 2017
3.000
3.020
2.610
2.800
308,283
-0.19(-6.35%)
Dec 05, 2017
3.050
3.095
2.930
2.990
201,312
-0.07(-2.29%)
Dec 04, 2017
3.060
3.290
3.010
3.060
298,955
+0.11(+3.73%)
Dec 01, 2017
3.020
3.200
2.901
2.950
526,256
-0.30(-9.23%)
Nov 30, 2017
3.450
3.489
3.201
3.250
191,903
-0.17(-4.97%)
Nov 29, 2017
3.760
3.820
3.390
3.420
253,751
-0.38(-10.00%)
Nov 28, 2017
4.090
4.280
3.460
3.800
523,128
-0.22(-5.47%)
Nov 27, 2017
3.120
4.110
3.090
4.020
805,009
+0.96(+31.37%)
Nov 24, 2017
3.210
3.210
3.020
3.060
133,786
-0.16(-4.97%)
Nov 22, 2017
3.350
3.350
3.160
3.220
213,371
-0.09(-2.72%)
Nov 21, 2017
3.450
3.460
3.270
3.310
223,982
-0.05(-1.49%)
Nov 20, 2017
3.290
3.560
3.250
3.360
309,762
+0.11(+3.38%)
Nov 17, 2017
3.020
3.335
3.020
3.250
437,938
+0.21(+6.91%)
Nov 16, 2017
2.920
3.100
2.920
3.040
520,065
+0.12(+4.11%)
Nov 15, 2017
3.030
3.110
2.900
2.920
578,412
-0.08(-2.67%)
Nov 14, 2017
3.500
3.570
2.980
3.000
491,152
-0.58(-16.20%)
Nov 13, 2017
3.680
3.740
3.450
3.580
286,834
-0.13(-3.50%)
Nov 10, 2017
3.700
4.070
3.620
3.710
382,981
-0.08(-2.11%)
Nov 09, 2017
3.990
4.120
3.731
3.790
251,714
-0.17(-4.29%)
Nov 08, 2017
3.850
4.300
3.840
3.960
378,652
+0.12(+3.13%)
Nov 07, 2017
3.870
3.920
3.750
3.840
164,695
+0.00(+0.00%)
Nov 06, 2017
3.680
3.900
3.620
3.840
233,067
+0.10(+2.67%)
Nov 03, 2017
3.730
3.860
3.660
3.740
221,092
-0.08(-2.09%)
Nov 02, 2017
3.860
3.920
3.700
3.820
120,918
-0.01(-0.26%)
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.