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
Workhorse Grp
(NQ:
WKHS
)
0.2103
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2019
2.890
2.890
2.310
2.530
2,589,952
-0.29(-10.28%)
Oct 30, 2019
3.000
3.050
2.800
2.820
2,956,194
-0.11(-3.75%)
Oct 29, 2019
3.000
3.050
2.800
2.930
1,665,870
-0.11(-3.62%)
Oct 28, 2019
3.250
3.280
2.960
3.040
2,079,679
-0.16(-5.00%)
Oct 25, 2019
3.350
3.380
3.200
3.200
1,061,700
-0.18(-5.33%)
Oct 24, 2019
3.420
3.430
3.250
3.380
1,007,117
+0.05(+1.50%)
Oct 23, 2019
3.290
3.390
3.200
3.330
1,139,287
+0.04(+1.22%)
Oct 22, 2019
3.490
3.500
3.260
3.290
1,192,132
-0.18(-5.19%)
Oct 21, 2019
3.490
3.560
3.360
3.470
702,906
+0.00(+0.00%)
Oct 18, 2019
3.620
3.715
3.450
3.470
1,105,500
-0.16(-4.41%)
Oct 17, 2019
3.690
3.700
3.550
3.630
885,632
-0.01(-0.27%)
Oct 16, 2019
3.480
3.770
3.430
3.640
1,451,380
+0.16(+4.60%)
Oct 15, 2019
3.590
3.630
3.410
3.480
1,007,178
-0.17(-4.66%)
Oct 14, 2019
3.720
3.720
3.530
3.650
817,238
-0.05(-1.35%)
Oct 11, 2019
3.680
3.730
3.570
3.700
800,200
+0.01(+0.27%)
Oct 10, 2019
3.650
3.730
3.600
3.690
921,095
+0.04(+1.10%)
Oct 09, 2019
3.610
3.720
3.580
3.650
1,065,987
+0.10(+2.82%)
Oct 08, 2019
3.690
3.770
3.520
3.550
2,990,802
+0.07(+2.01%)
Oct 07, 2019
3.440
3.520
3.120
3.480
1,198,109
+0.01(+0.29%)
Oct 04, 2019
3.440
3.500
3.380
3.470
638,200
+0.02(+0.58%)
Oct 03, 2019
3.360
3.500
3.300
3.450
787,070
+0.00(+0.00%)
Oct 02, 2019
3.440
3.540
3.220
3.450
1,197,654
-0.03(-0.86%)
Oct 01, 2019
3.500
3.740
3.420
3.480
1,433,818
-0.02(-0.57%)
Sep 30, 2019
3.510
3.560
3.370
3.500
1,080,411
-0.04(-1.13%)
Sep 27, 2019
3.350
3.570
3.350
3.540
3,708,400
+0.17(+5.04%)
Sep 26, 2019
3.340
3.450
3.280
3.370
1,058,085
+0.02(+0.60%)
Sep 25, 2019
3.250
3.390
3.250
3.350
1,232,559
+0.13(+4.04%)
Sep 24, 2019
3.410
3.430
3.130
3.220
1,100,373
-0.17(-5.01%)
Sep 23, 2019
3.220
3.500
3.160
3.390
2,051,852
+0.14(+4.31%)
Sep 20, 2019
3.060
3.250
3.020
3.250
1,261,600
+0.19(+6.21%)
Sep 19, 2019
3.150
3.200
3.020
3.060
1,203,431
-0.08(-2.55%)
Sep 18, 2019
3.290
3.300
3.070
3.140
1,295,333
-0.19(-5.71%)
Sep 17, 2019
3.460
3.470
3.130
3.330
1,638,510
-0.03(-0.89%)
Sep 16, 2019
3.140
3.400
3.100
3.360
2,442,127
+0.24(+7.69%)
Sep 13, 2019
2.900
3.220
2.710
3.120
3,517,700
+0.15(+5.05%)
Sep 12, 2019
3.040
3.090
2.900
2.970
2,033,883
-0.09(-2.94%)
Sep 11, 2019
3.180
3.200
3.020
3.060
2,216,966
-0.10(-3.16%)
Sep 10, 2019
3.140
3.240
3.020
3.160
1,355,568
+0.06(+1.94%)
Sep 09, 2019
3.200
3.390
3.010
3.100
3,422,114
-0.29(-8.55%)
Sep 06, 2019
3.710
3.770
3.343
3.390
2,705,500
-0.31(-8.38%)
Sep 05, 2019
3.730
3.820
3.620
3.700
1,499,629
+0.07(+1.93%)
Sep 04, 2019
3.800
3.830
3.380
3.630
4,263,817
-0.40(-9.93%)
Sep 03, 2019
4.170
4.210
3.700
4.030
1,911,407
-0.18(-4.28%)
Aug 30, 2019
4.320
4.355
4.050
4.210
1,809,000
-0.05(-1.17%)
Aug 29, 2019
4.340
4.440
4.250
4.260
1,345,879
+0.02(+0.47%)
Aug 28, 2019
4.450
4.600
4.040
4.240
3,078,926
-0.25(-5.57%)
Aug 27, 2019
4.280
4.580
4.250
4.490
3,241,669
+0.23(+5.40%)
Aug 26, 2019
4.070
4.340
3.980
4.260
2,528,199
+0.17(+4.16%)
Aug 23, 2019
4.090
4.180
3.950
4.090
2,012,800
-0.04(-0.97%)
Aug 22, 2019
4.160
4.270
3.950
4.130
2,791,611
-0.03(-0.72%)
Aug 21, 2019
3.800
4.350
3.640
4.160
9,252,487
+0.52(+14.29%)
Aug 20, 2019
3.650
3.710
3.500
3.640
1,411,098
-0.01(-0.27%)
Aug 19, 2019
3.700
3.780
3.530
3.650
2,363,603
+0.02(+0.55%)
Aug 16, 2019
3.410
3.720
3.410
3.630
3,525,500
+0.22(+6.45%)
Aug 15, 2019
3.260
3.470
3.250
3.410
1,389,655
+0.04(+1.19%)
Aug 14, 2019
3.380
3.580
3.290
3.370
1,979,182
+0.06(+1.81%)
Aug 13, 2019
3.150
3.440
3.040
3.310
2,543,912
+0.12(+3.76%)
Aug 12, 2019
3.250
3.330
3.030
3.190
2,355,379
-0.19(-5.62%)
Aug 09, 2019
3.440
3.640
3.320
3.380
1,943,300
-0.09(-2.59%)
Aug 08, 2019
3.350
3.830
3.300
3.470
4,470,940
-0.05(-1.42%)
Aug 07, 2019
3.090
3.750
2.870
3.520
5,197,553
+0.35(+11.04%)
Aug 06, 2019
3.510
3.760
2.580
3.170
12,426,417
-0.82(-20.55%)
Aug 05, 2019
3.790
4.090
3.760
3.990
4,081,121
-0.02(-0.50%)
Aug 02, 2019
3.210
4.130
3.050
4.010
11,082,700
-0.05(-1.23%)
Aug 01, 2019
5.040
5.050
3.390
4.060
11,094,920
-1.16(-22.22%)
Jul 31, 2019
4.650
5.370
4.620
5.220
13,936,963
+0.70(+15.49%)
Jul 30, 2019
4.280
4.590
4.160
4.520
4,454,130
+0.31(+7.36%)
Jul 29, 2019
4.050
4.310
4.020
4.210
2,963,214
+0.20(+4.99%)
Jul 26, 2019
3.910
4.030
3.800
4.010
1,604,200
+0.06(+1.52%)
Jul 25, 2019
4.070
4.350
3.750
3.950
6,217,725
-0.04(-1.00%)
Jul 24, 2019
3.620
4.140
3.600
3.990
6,250,793
+0.44(+12.39%)
Jul 23, 2019
3.550
3.610
3.450
3.550
1,099,490
+0.00(+0.00%)
Jul 22, 2019
3.460
3.600
3.300
3.550
1,804,603
+0.10(+2.90%)
Jul 19, 2019
3.720
3.730
3.430
3.450
2,122,100
-0.22(-5.99%)
Jul 18, 2019
3.690
3.770
3.600
3.670
1,153,413
+0.00(+0.00%)
Jul 17, 2019
3.700
3.980
3.580
3.670
2,666,234
-0.02(-0.54%)
Jul 16, 2019
3.820
3.870
3.560
3.690
3,502,350
-0.20(-5.14%)
Jul 15, 2019
3.420
4.140
3.400
3.890
7,440,217
+0.40(+11.46%)
Jul 12, 2019
3.330
3.620
3.160
3.490
4,481,000
+0.17(+5.12%)
Jul 11, 2019
3.200
3.320
3.030
3.320
3,274,272
+0.17(+5.40%)
Jul 10, 2019
2.990
3.160
2.990
3.150
2,291,235
+0.15(+5.00%)
Jul 09, 2019
2.790
3.060
2.780
3.000
2,984,469
+0.16(+5.63%)
Jul 08, 2019
2.780
2.880
2.730
2.840
750,784
+0.04(+1.43%)
Jul 05, 2019
2.800
2.840
2.720
2.800
699,800
+0.00(+0.00%)
Jul 03, 2019
2.750
2.800
2.610
2.800
1,236,700
+0.05(+1.82%)
Jul 02, 2019
2.940
2.970
2.720
2.750
1,990,686
-0.15(-5.01%)
Jul 01, 2019
3.000
3.050
2.850
2.895
1,676,876
-0.04(-1.53%)
Jun 28, 2019
2.850
3.020
2.810
2.940
3,425,400
+0.10(+3.52%)
Jun 27, 2019
2.820
3.220
2.750
2.840
5,428,282
-0.08(-2.74%)
Jun 26, 2019
2.950
3.000
2.770
2.920
4,884,018
+0.07(+2.46%)
Jun 25, 2019
2.730
2.910
2.520
2.850
3,732,661
+0.21(+7.95%)
Jun 24, 2019
2.660
2.790
2.550
2.640
2,402,299
-0.09(-3.30%)
Jun 21, 2019
2.400
2.740
2.350
2.730
6,068,600
+0.41(+17.67%)
Jun 20, 2019
2.150
2.400
2.150
2.320
2,436,995
+0.16(+7.41%)
Jun 19, 2019
2.330
2.330
2.140
2.160
1,930,741
-0.19(-8.09%)
Jun 18, 2019
2.420
2.460
2.290
2.350
1,398,065
-0.07(-2.89%)
Jun 17, 2019
2.570
2.640
2.360
2.420
2,124,507
-0.11(-4.35%)
Jun 14, 2019
2.400
2.580
2.390
2.530
2,364,300
+0.13(+5.42%)
Jun 13, 2019
2.360
2.640
2.300
2.400
2,865,204
-0.03(-1.23%)
Jun 12, 2019
2.520
2.520
2.320
2.430
2,486,635
-0.16(-6.18%)
Jun 11, 2019
2.850
2.930
2.460
2.590
4,846,359
-0.26(-9.12%)
Jun 10, 2019
2.430
2.970
2.260
2.850
13,745,388
+0.57(+25.00%)
Jun 07, 2019
2.050
2.400
2.040
2.280
8,317,100
+0.20(+9.62%)
Jun 06, 2019
2.120
2.550
2.010
2.080
14,693,608
-0.08(-3.70%)
Jun 05, 2019
1.730
2.460
1.670
2.160
17,845,520
+0.43(+24.86%)
Jun 04, 2019
1.650
1.900
1.610
1.730
4,791,618
+0.02(+1.17%)
Jun 03, 2019
1.440
1.800
1.410
1.710
4,635,862
+0.26(+17.93%)
May 31, 2019
1.570
1.600
1.440
1.450
2,210,700
-0.15(-9.38%)
May 30, 2019
1.730
1.840
1.560
1.600
4,247,066
-0.13(-7.51%)
May 29, 2019
1.640
1.780
1.620
1.730
3,136,157
+0.00(+0.00%)
May 28, 2019
1.600
1.800
1.530
1.730
4,950,814
+0.13(+8.12%)
May 24, 2019
1.580
1.630
1.450
1.600
4,514,800
+0.16(+11.11%)
May 23, 2019
1.540
1.560
1.420
1.440
2,288,071
-0.15(-9.43%)
May 22, 2019
1.820
1.850
1.540
1.590
4,426,484
-0.11(-6.47%)
May 21, 2019
1.390
1.760
1.250
1.700
6,528,962
+0.30(+21.43%)
May 20, 2019
1.450
1.490
1.360
1.400
1,609,634
-0.08(-5.41%)
May 17, 2019
1.580
1.630
1.460
1.480
2,171,900
-0.03(-1.99%)
May 16, 2019
1.950
1.950
1.460
1.510
5,735,615
-0.45(-22.96%)
May 15, 2019
1.890
2.070
1.830
1.960
4,212,096
+0.01(+0.51%)
May 14, 2019
2.100
2.240
1.860
1.950
5,029,452
-0.14(-6.70%)
May 13, 2019
1.770
2.330
1.750
2.090
11,690,581
+0.27(+14.84%)
May 10, 2019
1.820
2.250
1.700
1.820
10,778,200
-0.23(-11.22%)
May 09, 2019
2.910
3.270
1.860
2.050
38,334,140
-0.60(-22.64%)
May 08, 2019
0.8200
2.780
0.8200
2.650
49,420,372
+1.81(+215.48%)
May 07, 2019
0.8900
0.9000
0.8100
0.8400
189,241
-0.04(-4.55%)
May 06, 2019
0.9200
0.9200
0.8600
0.8800
298,635
-0.06(-6.38%)
May 03, 2019
0.9400
0.9700
0.8840
0.9400
375,100
+0.01(+0.86%)
May 02, 2019
0.9000
0.9320
0.8700
0.9320
493,083
+0.05(+5.91%)
May 01, 2019
0.8500
0.9100
0.8500
0.8800
451,664
+0.05(+6.02%)
Apr 30, 2019
0.8700
0.9000
0.8000
0.8300
463,654
+0.01(+0.65%)
Apr 29, 2019
0.8700
0.8700
0.7700
0.8246
346,703
-0.05(-5.21%)
Apr 26, 2019
0.7500
0.9500
0.7401
0.8699
558,100
+0.13(+17.55%)
Apr 25, 2019
0.7000
0.7400
0.6900
0.7400
267,141
+0.04(+5.71%)
Apr 24, 2019
0.6300
0.7200
0.6200
0.7000
285,339
+0.07(+11.11%)
Apr 23, 2019
0.5500
0.6400
0.5500
0.6300
376,579
+0.08(+14.55%)
Apr 22, 2019
0.5500
0.5900
0.5500
0.5500
150,175
-0.01(-1.79%)
Apr 18, 2019
0.5400
0.5800
0.5202
0.5600
435,000
+0.05(+9.57%)
Apr 17, 2019
0.6376
0.6411
0.5022
0.5111
891,654
-0.13(-19.89%)
Apr 16, 2019
0.6223
0.6517
0.6000
0.6380
494,278
+0.01(+2.00%)
Apr 15, 2019
0.6569
0.6569
0.6065
0.6255
358,216
-0.03(-4.78%)
Apr 12, 2019
0.6112
0.6569
0.6005
0.6569
158,600
+0.05(+7.41%)
Apr 11, 2019
0.6100
0.6499
0.6000
0.6116
195,729
+0.01(+1.75%)
Apr 10, 2019
0.6155
0.6179
0.6000
0.6011
77,759
-0.02(-2.99%)
Apr 09, 2019
0.6200
0.6232
0.6000
0.6196
175,253
+0.00(+0.26%)
Apr 08, 2019
0.6300
0.6700
0.6100
0.6180
169,218
-0.00(-0.56%)
Apr 05, 2019
0.6800
0.7101
0.6200
0.6215
312,600
-0.05(-7.38%)
Apr 04, 2019
0.6450
0.7280
0.6450
0.6710
1,222,836
+0.04(+6.51%)
Apr 03, 2019
0.6500
0.6700
0.6200
0.6300
152,725
-0.03(-4.57%)
Apr 02, 2019
0.6500
0.6840
0.6200
0.6602
97,792
+0.00(+0.33%)
Apr 01, 2019
0.6168
0.6608
0.6100
0.6580
113,173
+0.04(+6.99%)
Mar 29, 2019
0.6100
0.6500
0.5990
0.6150
206,000
-0.02(-2.38%)
Mar 28, 2019
0.6900
0.6900
0.5800
0.6300
290,767
-0.06(-9.20%)
Mar 27, 2019
0.7223
0.7390
0.5820
0.6938
569,851
-0.05(-6.27%)
Mar 26, 2019
0.7622
0.7679
0.7200
0.7402
176,706
-0.02(-3.24%)
Mar 25, 2019
0.7600
0.7900
0.7400
0.7650
82,359
-0.00(-0.13%)
Mar 22, 2019
0.7500
0.7899
0.7200
0.7660
156,000
+0.01(+1.67%)
Mar 21, 2019
0.7950
0.7950
0.7500
0.7534
125,271
-0.04(-5.20%)
Mar 20, 2019
0.7700
0.7950
0.7600
0.7947
52,382
+0.02(+3.21%)
Mar 19, 2019
0.7559
0.8399
0.7500
0.7700
252,676
+0.02(+2.67%)
Mar 18, 2019
0.8500
0.8600
0.7000
0.7500
468,849
-0.11(-13.01%)
Mar 15, 2019
0.9000
0.9099
0.8530
0.8622
253,600
-0.02(-2.69%)
Mar 14, 2019
0.9000
0.9150
0.8700
0.8860
201,979
+0.01(+0.70%)
Mar 13, 2019
0.9021
0.9050
0.8500
0.8798
361,880
-0.03(-2.78%)
Mar 12, 2019
0.9000
0.9456
0.9000
0.9050
101,829
-0.02(-1.63%)
Mar 11, 2019
0.9000
0.9600
0.9000
0.9200
215,542
+0.01(+1.43%)
Mar 08, 2019
0.9300
0.9500
0.8800
0.9070
88,500
-0.03(-3.51%)
Mar 07, 2019
0.9200
0.9650
0.8600
0.9400
367,176
+0.02(+2.17%)
Mar 06, 2019
0.9600
0.9600
0.9200
0.9200
156,430
-0.04(-4.17%)
Mar 05, 2019
0.9500
0.9646
0.9500
0.9600
70,418
+0.02(+2.13%)
Mar 04, 2019
0.9400
0.9500
0.9200
0.9400
72,737
+0.00(+0.00%)
Mar 01, 2019
0.9600
0.9800
0.9200
0.9400
194,900
-0.02(-2.08%)
Feb 28, 2019
0.9700
0.9800
0.9500
0.9600
128,562
-0.02(-2.04%)
Feb 27, 2019
0.9600
0.9800
0.9600
0.9800
96,275
+0.01(+0.51%)
Feb 26, 2019
0.9800
0.9800
0.9600
0.9750
151,676
-0.01(-0.51%)
Feb 25, 2019
1.000
1.006
0.9600
0.9800
155,383
+0.01(+1.03%)
Feb 22, 2019
0.9800
1.000
0.9600
0.9700
120,700
+0.02(+1.78%)
Feb 21, 2019
0.9900
0.9900
0.9508
0.9530
135,100
-0.04(-3.74%)
Feb 20, 2019
1.010
1.050
0.9700
0.9900
287,098
-0.01(-1.00%)
Feb 19, 2019
1.000
1.050
0.9900
1.000
783,744
+0.02(+2.04%)
Feb 15, 2019
1.050
1.070
0.9200
0.9800
918,500
-0.02(-2.00%)
Feb 14, 2019
1.060
1.160
1.000
1.000
3,030,808
+0.00(+0.00%)
Feb 13, 2019
0.9300
1.050
0.9300
1.000
1,709,095
+0.07(+7.53%)
Feb 12, 2019
0.9200
0.9600
0.9000
0.9300
86,954
+0.01(+1.09%)
Feb 11, 2019
0.9800
0.9800
0.9200
0.9200
137,966
-0.03(-3.16%)
Feb 08, 2019
0.9500
0.9800
0.9300
0.9500
60,700
+0.01(+1.06%)
Feb 07, 2019
0.9826
0.9872
0.9300
0.9400
137,121
-0.06(-6.00%)
Feb 06, 2019
1.000
1.020
0.9700
1.000
202,884
+0.00(+0.00%)
Feb 05, 2019
1.020
1.020
0.9800
1.000
112,819
+0.00(+0.03%)
Feb 04, 2019
1.000
1.080
0.9700
0.9997
430,070
+0.03(+3.06%)
Feb 01, 2019
0.9200
1.030
0.9200
0.9700
195,700
+0.06(+6.71%)
Jan 31, 2019
0.8738
0.9298
0.8700
0.9090
126,210
+0.04(+4.48%)
Jan 30, 2019
0.8625
0.9063
0.8500
0.8700
125,732
+0.03(+3.57%)
Jan 29, 2019
0.8591
0.8845
0.8200
0.8400
131,993
-0.01(-0.59%)
Jan 28, 2019
0.8600
0.9499
0.8200
0.8450
202,560
-0.06(-6.63%)
Jan 25, 2019
0.9120
0.9600
0.8800
0.9050
303,800
-0.01(-0.55%)
Jan 24, 2019
0.9000
0.9700
0.8500
0.9100
140,798
-0.02(-2.15%)
Jan 23, 2019
1.000
1.060
0.8600
0.9300
455,710
-0.08(-7.92%)
Jan 22, 2019
1.000
1.060
1.000
1.010
449,114
+0.01(+1.00%)
Jan 18, 2019
0.9000
1.120
0.8500
1.000
1,713,900
+0.13(+14.94%)
Jan 17, 2019
0.8600
0.9000
0.8201
0.8700
256,378
+0.03(+3.57%)
Jan 16, 2019
0.8400
0.8530
0.8000
0.8400
197,283
+0.02(+2.44%)
Jan 15, 2019
0.8000
0.8400
0.7800
0.8200
267,572
+0.05(+6.40%)
Jan 14, 2019
0.8000
0.8199
0.7500
0.7707
505,614
-0.01(-1.19%)
Jan 11, 2019
0.7100
0.7900
0.6900
0.7800
195,700
+0.07(+9.86%)
Jan 10, 2019
0.7315
0.7423
0.7031
0.7100
98,841
-0.03(-4.05%)
Jan 09, 2019
0.7700
0.7790
0.7400
0.7400
111,321
-0.02(-2.12%)
Jan 08, 2019
0.7900
0.7900
0.7400
0.7560
151,222
-0.02(-3.08%)
Jan 07, 2019
0.8000
0.8000
0.7600
0.7800
124,199
-0.01(-1.27%)
Jan 04, 2019
0.7700
0.8000
0.7500
0.7900
452,500
+0.10(+14.49%)
Jan 03, 2019
0.6700
0.7300
0.6600
0.6900
322,998
+0.04(+6.15%)
Jan 02, 2019
0.5700
0.7100
0.5500
0.6500
535,121
+0.12(+23.11%)
Dec 31, 2018
0.5800
0.5850
0.4700
0.5280
385,100
+0.03(+5.60%)
Dec 28, 2018
0.5000
0.6000
0.5000
0.5000
365,500
-0.02(-3.85%)
Dec 27, 2018
0.4500
0.5499
0.4331
0.5200
249,363
-0.00(-0.38%)
Dec 26, 2018
0.5800
0.5900
0.5120
0.5220
193,808
-0.08(-13.00%)
Dec 24, 2018
0.6300
0.6500
0.5600
0.6000
303,300
+0.00(+0.00%)
Dec 21, 2018
0.6200
0.6500
0.5500
0.6000
343,300
+0.03(+5.24%)
Dec 20, 2018
0.4900
0.6900
0.4800
0.5701
652,843
+0.12(+25.85%)
Dec 19, 2018
0.4300
0.5000
0.4100
0.4530
186,767
+0.02(+5.35%)
Dec 18, 2018
0.4700
0.5079
0.3700
0.4300
822,288
-0.08(-15.19%)
Dec 17, 2018
0.5200
0.5400
0.4644
0.5070
406,734
-0.00(-0.59%)
Dec 14, 2018
0.5100
0.5400
0.5000
0.5100
178,100
+0.00(+0.59%)
Dec 13, 2018
0.5300
0.5625
0.5006
0.5070
111,086
-0.01(-2.52%)
Dec 12, 2018
0.5200
0.5300
0.5000
0.5201
157,510
+0.01(+2.58%)
Dec 11, 2018
0.5100
0.5350
0.5050
0.5070
212,889
-0.00(-0.59%)
Dec 10, 2018
0.5373
0.5600
0.5001
0.5100
185,172
-0.03(-5.56%)
Dec 07, 2018
0.5610
0.5750
0.5300
0.5400
181,800
-0.01(-1.10%)
Dec 06, 2018
0.6200
0.6244
0.5301
0.5460
363,095
-0.00(-0.73%)
Dec 04, 2018
0.6700
0.6700
0.5100
0.5500
518,200
-0.08(-13.37%)
Dec 03, 2018
0.7452
0.7452
0.6031
0.6349
360,116
-0.08(-10.58%)
Nov 30, 2018
0.7200
0.7500
0.7100
0.7100
168,200
-0.02(-2.78%)
Nov 29, 2018
0.7200
0.7600
0.7200
0.7303
145,342
+0.01(+1.43%)
Nov 28, 2018
0.8200
0.8200
0.7100
0.7200
232,052
-0.07(-8.62%)
Nov 27, 2018
0.8100
0.8400
0.7504
0.7879
610,812
+0.01(+1.01%)
Nov 26, 2018
0.8400
0.8400
0.7400
0.7800
149,887
-0.05(-6.02%)
Nov 23, 2018
0.7900
0.8300
0.7300
0.8300
45,000
+0.05(+5.84%)
Nov 21, 2018
0.7842
0.7842
0.7842
0
+0.04(+4.97%)
Nov 20, 2018
0.7800
0.7950
0.7100
0.7471
65,727
-0.01(-0.93%)
Nov 19, 2018
0.7500
0.8000
0.7116
0.7541
269,448
-0.03(-3.32%)
Nov 16, 2018
0.8400
0.8400
0.7800
0.7800
116,700
-0.06(-7.69%)
Nov 15, 2018
0.8500
0.8700
0.8100
0.8450
178,472
+0.01(+1.76%)
Nov 14, 2018
0.8800
0.8800
0.7801
0.8304
92,723
-0.03(-3.61%)
Nov 13, 2018
0.8207
0.8700
0.8000
0.8615
68,193
+0.04(+4.96%)
Nov 12, 2018
0.9000
0.9000
0.8200
0.8208
81,626
-0.07(-7.78%)
Nov 09, 2018
0.8200
0.9000
0.8200
0.8900
181,400
+0.08(+9.58%)
Nov 08, 2018
0.9000
0.9000
0.7823
0.8122
143,324
+0.07(+9.01%)
Nov 07, 2018
0.8500
0.8700
0.7000
0.7451
472,887
-0.08(-9.68%)
Nov 06, 2018
0.9000
0.9125
0.8200
0.8250
238,121
-0.04(-4.95%)
Nov 05, 2018
0.8489
0.9400
0.8200
0.8680
317,548
+0.03(+3.33%)
Nov 02, 2018
0.8300
0.8600
0.8000
0.8400
262,500
+0.04(+4.48%)
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.