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
Akoustis Technologies Inc
(NQ:
AKTS
)
0.2150
+0.0231 (+12.04%)
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 (%)
Dec 31, 2020
12.23
12.23
12.23
571,740
-0.14(-1.13%)
Dec 30, 2020
11.71
12.63
11.70
12.37
571,740
+0.69(+5.91%)
Dec 29, 2020
12.56
12.65
11.12
11.68
1,127,791
-0.81(-6.49%)
Dec 28, 2020
12.73
13.00
12.36
12.49
968,695
+0.16(+1.30%)
Dec 24, 2020
12.61
12.77
11.94
12.33
330,900
-0.16(-1.28%)
Dec 23, 2020
12.76
13.23
12.17
12.49
1,581,282
+0.06(+0.48%)
Dec 22, 2020
11.85
12.59
11.50
12.43
1,829,675
+1.28(+11.48%)
Dec 21, 2020
10.84
11.33
10.81
11.15
892,980
+0.12(+1.09%)
Dec 18, 2020
11.55
11.60
11.03
11.03
1,590,800
-0.30(-2.65%)
Dec 17, 2020
11.11
11.82
10.83
11.33
2,268,827
+0.67(+6.29%)
Dec 16, 2020
9.830
10.73
9.800
10.66
1,727,120
+0.94(+9.67%)
Dec 15, 2020
9.190
9.962
9.180
9.720
1,130,756
+0.65(+7.17%)
Dec 14, 2020
8.910
9.280
8.700
9.070
1,209,121
+0.34(+3.89%)
Dec 11, 2020
8.620
9.470
8.610
8.730
1,534,900
+0.04(+0.46%)
Dec 10, 2020
8.350
8.740
8.200
8.690
813,120
+0.25(+2.96%)
Dec 09, 2020
8.450
8.760
8.280
8.440
892,594
+0.02(+0.24%)
Dec 08, 2020
8.290
8.550
8.210
8.420
837,320
+0.21(+2.62%)
Dec 07, 2020
7.930
8.370
7.930
8.205
709,444
+0.24(+2.95%)
Dec 04, 2020
7.690
8.000
7.640
7.970
615,200
+0.29(+3.78%)
Dec 03, 2020
7.500
7.750
7.400
7.680
493,612
+0.16(+2.13%)
Dec 02, 2020
7.550
7.590
7.410
7.520
703,761
-0.02(-0.27%)
Dec 01, 2020
7.680
7.750
7.470
7.540
717,861
-0.07(-0.92%)
Nov 30, 2020
7.880
7.970
7.580
7.610
949,000
-0.37(-4.64%)
Nov 27, 2020
7.720
7.980
7.620
7.980
548,700
+0.31(+4.04%)
Nov 25, 2020
7.560
7.710
7.410
7.670
990,400
+0.11(+1.46%)
Nov 24, 2020
7.660
7.910
7.510
7.560
1,364,581
-0.11(-1.43%)
Nov 23, 2020
8.000
8.010
7.600
7.670
1,030,141
-0.25(-3.16%)
Nov 20, 2020
7.900
7.990
7.750
7.920
527,800
-0.01(-0.13%)
Nov 19, 2020
8.000
8.110
7.870
7.930
625,839
-0.03(-0.38%)
Nov 18, 2020
7.950
8.060
7.740
7.960
891,120
+0.09(+1.14%)
Nov 17, 2020
8.000
8.060
7.780
7.870
659,430
-0.01(-0.13%)
Nov 16, 2020
8.000
8.020
7.790
7.880
379,280
-0.03(-0.38%)
Nov 13, 2020
7.880
7.950
7.730
7.910
374,300
+0.09(+1.15%)
Nov 12, 2020
7.910
7.980
7.680
7.820
526,259
-0.03(-0.38%)
Nov 11, 2020
7.910
8.040
7.740
7.850
549,491
-0.05(-0.63%)
Nov 10, 2020
8.070
8.200
7.700
7.900
651,967
-0.06(-0.75%)
Nov 09, 2020
8.510
8.600
7.940
7.960
779,811
-0.28(-3.40%)
Nov 06, 2020
8.890
8.890
8.160
8.240
674,000
-0.61(-6.89%)
Nov 05, 2020
8.540
8.900
8.540
8.850
860,459
+0.38(+4.49%)
Nov 04, 2020
8.460
8.650
8.300
8.470
358,597
+0.05(+0.59%)
Nov 03, 2020
8.350
8.850
8.280
8.420
804,495
+0.19(+2.31%)
Nov 02, 2020
8.580
8.650
8.100
8.230
470,758
-0.06(-0.72%)
Oct 30, 2020
8.490
8.920
8.050
8.290
860,100
-0.25(-2.93%)
Oct 29, 2020
8.150
8.550
8.150
8.540
564,440
+0.44(+5.43%)
Oct 28, 2020
8.040
8.190
7.810
8.100
418,604
-0.19(-2.29%)
Oct 27, 2020
8.130
8.350
8.000
8.290
380,279
+0.32(+4.08%)
Oct 26, 2020
8.100
8.279
7.830
7.965
504,328
-0.10(-1.18%)
Oct 23, 2020
8.000
8.070
7.800
8.060
463,700
+0.23(+2.94%)
Oct 22, 2020
7.820
8.050
7.720
7.830
481,849
+0.16(+2.09%)
Oct 21, 2020
7.910
7.980
7.650
7.670
435,241
-0.23(-2.91%)
Oct 20, 2020
7.990
8.000
7.800
7.900
282,216
+0.06(+0.77%)
Oct 19, 2020
7.950
8.000
7.610
7.840
426,138
+0.08(+1.03%)
Oct 16, 2020
8.020
8.171
7.750
7.760
553,000
-0.26(-3.24%)
Oct 15, 2020
8.100
8.130
7.860
8.020
393,477
-0.18(-2.20%)
Oct 14, 2020
8.510
8.610
8.140
8.200
222,298
-0.31(-3.64%)
Oct 13, 2020
8.470
8.700
8.450
8.510
282,693
-0.01(-0.12%)
Oct 12, 2020
8.590
8.660
8.440
8.520
237,288
-0.02(-0.23%)
Oct 09, 2020
8.500
8.580
8.425
8.540
203,700
+0.09(+1.07%)
Oct 08, 2020
8.490
8.590
8.380
8.450
224,031
+0.07(+0.84%)
Oct 07, 2020
8.310
8.440
8.180
8.380
206,892
+0.19(+2.32%)
Oct 06, 2020
8.080
8.415
8.020
8.190
273,430
+0.11(+1.36%)
Oct 05, 2020
8.000
8.290
7.960
8.080
235,589
+0.05(+0.62%)
Oct 02, 2020
7.910
8.160
7.880
8.030
207,400
-0.02(-0.25%)
Oct 01, 2020
8.210
8.380
7.950
8.050
351,807
-0.11(-1.35%)
Sep 30, 2020
8.520
8.620
8.090
8.160
425,722
-0.35(-4.11%)
Sep 29, 2020
8.330
8.880
8.270
8.510
470,981
+0.17(+2.04%)
Sep 28, 2020
8.370
8.600
8.270
8.340
315,688
+0.01(+0.12%)
Sep 25, 2020
8.040
8.480
8.020
8.330
410,900
+0.29(+3.61%)
Sep 24, 2020
7.970
8.230
7.810
8.040
246,393
+0.03(+0.37%)
Sep 23, 2020
8.400
8.500
7.930
8.010
383,667
-0.36(-4.30%)
Sep 22, 2020
8.160
8.370
8.100
8.370
273,211
+0.24(+2.95%)
Sep 21, 2020
7.760
8.160
7.700
8.130
366,653
+0.14(+1.75%)
Sep 18, 2020
8.120
8.120
7.770
7.990
562,100
-0.04(-0.50%)
Sep 17, 2020
7.970
8.150
7.870
8.030
284,842
-0.02(-0.25%)
Sep 16, 2020
8.080
8.325
8.000
8.050
277,828
+0.03(+0.37%)
Sep 15, 2020
7.870
8.120
7.820
8.020
340,684
+0.30(+3.89%)
Sep 14, 2020
7.650
7.750
7.500
7.720
245,697
+0.08(+1.05%)
Sep 11, 2020
7.500
7.770
7.490
7.640
266,800
+0.16(+2.14%)
Sep 10, 2020
7.580
7.690
7.430
7.480
345,022
-0.08(-1.06%)
Sep 09, 2020
7.630
7.780
7.310
7.560
539,072
+0.03(+0.40%)
Sep 08, 2020
8.000
8.080
7.500
7.530
697,217
-0.64(-7.83%)
Sep 04, 2020
8.090
8.290
7.500
8.170
736,200
+0.27(+3.42%)
Sep 03, 2020
8.050
8.100
7.780
7.900
353,772
-0.27(-3.30%)
Sep 02, 2020
8.320
8.340
7.971
8.170
288,481
+0.03(+0.37%)
Sep 01, 2020
7.920
8.240
7.850
8.140
314,819
+0.21(+2.65%)
Aug 31, 2020
8.130
8.160
7.860
7.930
405,756
-0.18(-2.22%)
Aug 28, 2020
8.160
8.250
7.850
8.110
597,000
-0.03(-0.37%)
Aug 27, 2020
8.650
8.740
8.130
8.140
649,578
-0.49(-5.68%)
Aug 26, 2020
8.400
8.997
8.400
8.630
765,048
+0.23(+2.74%)
Aug 25, 2020
8.520
8.534
8.270
8.400
448,038
-0.01(-0.12%)
Aug 24, 2020
8.740
9.550
8.110
8.410
1,042,569
-0.26(-3.00%)
Aug 21, 2020
8.600
8.780
8.460
8.670
586,600
+0.19(+2.24%)
Aug 20, 2020
8.510
8.800
8.390
8.480
396,607
-0.12(-1.40%)
Aug 19, 2020
8.140
8.880
8.100
8.600
2,186,313
+0.65(+8.18%)
Aug 18, 2020
8.000
8.080
7.850
7.950
339,216
-0.05(-0.62%)
Aug 17, 2020
7.900
8.090
7.850
8.000
269,068
+0.12(+1.52%)
Aug 14, 2020
7.900
8.040
7.730
7.880
421,600
-0.04(-0.51%)
Aug 13, 2020
8.020
8.190
7.900
7.920
305,668
-0.09(-1.12%)
Aug 12, 2020
7.750
8.040
7.750
8.010
298,718
+0.30(+3.89%)
Aug 11, 2020
7.820
7.980
7.660
7.710
683,398
-0.03(-0.39%)
Aug 10, 2020
7.940
8.020
7.730
7.740
456,126
-0.20(-2.52%)
Aug 07, 2020
7.830
8.089
7.807
7.940
323,600
+0.04(+0.51%)
Aug 06, 2020
8.160
8.280
7.830
7.900
511,201
-0.25(-3.07%)
Aug 05, 2020
8.020
8.220
7.910
8.150
293,178
+0.10(+1.24%)
Aug 04, 2020
8.030
8.070
7.820
8.050
480,156
+0.06(+0.69%)
Aug 03, 2020
7.990
8.120
7.840
7.995
511,283
+0.05(+0.69%)
Jul 31, 2020
8.250
8.410
7.720
7.940
780,700
-0.28(-3.41%)
Jul 30, 2020
8.110
8.430
8.070
8.220
543,662
-0.03(-0.36%)
Jul 29, 2020
8.220
8.300
7.960
8.250
482,360
+0.17(+2.10%)
Jul 28, 2020
8.220
8.280
7.920
8.080
332,571
-0.17(-2.06%)
Jul 27, 2020
7.980
8.330
7.940
8.250
359,623
+0.30(+3.77%)
Jul 24, 2020
8.000
8.065
7.740
7.950
315,600
-0.14(-1.73%)
Jul 23, 2020
8.100
8.280
7.930
8.090
323,791
+0.03(+0.37%)
Jul 22, 2020
8.040
8.270
8.000
8.060
432,529
-0.21(-2.60%)
Jul 21, 2020
8.710
8.730
8.220
8.275
370,427
-0.21(-2.42%)
Jul 20, 2020
8.000
8.880
8.000
8.480
1,087,939
+0.51(+6.40%)
Jul 17, 2020
7.760
8.040
7.750
7.970
354,000
+0.22(+2.84%)
Jul 16, 2020
7.790
7.920
7.670
7.750
330,629
-0.20(-2.52%)
Jul 15, 2020
7.980
8.090
7.710
7.950
375,263
+0.12(+1.53%)
Jul 14, 2020
7.790
7.890
7.370
7.830
549,224
+0.04(+0.51%)
Jul 13, 2020
8.380
8.440
7.770
7.790
463,010
-0.51(-6.14%)
Jul 10, 2020
8.400
8.570
8.240
8.300
379,100
+0.00(+0.00%)
Jul 09, 2020
8.310
8.380
8.080
8.300
315,809
+0.02(+0.24%)
Jul 08, 2020
8.110
8.350
7.960
8.280
526,352
+0.17(+2.10%)
Jul 07, 2020
8.440
8.500
8.090
8.110
415,292
-0.33(-3.91%)
Jul 06, 2020
8.480
8.640
8.340
8.440
454,960
+0.14(+1.69%)
Jul 02, 2020
8.320
8.450
8.155
8.300
334,400
+0.14(+1.72%)
Jul 01, 2020
8.330
8.490
8.100
8.160
517,806
-0.13(-1.57%)
Jun 30, 2020
8.220
8.360
8.080
8.290
394,017
-0.08(-0.96%)
Jun 29, 2020
8.580
8.620
7.550
8.370
890,263
-0.24(-2.79%)
Jun 26, 2020
8.650
9.400
8.590
8.610
3,227,700
+0.03(+0.35%)
Jun 25, 2020
8.140
8.590
8.110
8.580
277,197
+0.30(+3.62%)
Jun 24, 2020
8.770
8.820
8.150
8.280
513,523
-0.60(-6.76%)
Jun 23, 2020
8.750
9.140
8.670
8.880
779,033
+0.29(+3.38%)
Jun 22, 2020
7.950
8.680
7.870
8.590
836,668
+0.63(+7.98%)
Jun 19, 2020
8.280
8.480
7.940
7.955
856,500
-0.13(-1.67%)
Jun 18, 2020
8.200
8.380
7.910
8.090
985,348
+0.46(+6.03%)
Jun 17, 2020
7.990
8.010
7.530
7.630
461,663
-0.36(-4.51%)
Jun 16, 2020
8.100
8.120
7.820
7.990
535,975
+0.17(+2.17%)
Jun 15, 2020
7.460
7.880
7.300
7.820
461,591
+0.13(+1.69%)
Jun 12, 2020
7.660
7.840
7.360
7.690
488,500
+0.24(+3.22%)
Jun 11, 2020
7.630
7.890
7.250
7.450
666,158
-0.57(-7.11%)
Jun 10, 2020
8.120
8.267
7.920
8.020
365,605
-0.13(-1.60%)
Jun 09, 2020
8.180
8.270
8.010
8.150
357,892
-0.14(-1.69%)
Jun 08, 2020
8.000
8.540
7.999
8.290
723,396
+0.46(+5.87%)
Jun 05, 2020
7.720
7.969
7.630
7.830
407,300
+0.18(+2.35%)
Jun 04, 2020
7.860
7.930
7.500
7.650
314,452
-0.28(-3.53%)
Jun 03, 2020
7.780
8.070
7.773
7.930
408,067
+0.22(+2.85%)
Jun 02, 2020
7.840
7.870
7.570
7.710
336,538
-0.13(-1.66%)
Jun 01, 2020
7.420
7.980
7.300
7.840
573,633
+0.45(+6.09%)
May 29, 2020
7.360
7.520
7.170
7.390
610,200
+0.07(+0.96%)
May 28, 2020
7.900
8.000
7.290
7.320
623,346
-0.59(-7.46%)
May 27, 2020
8.300
8.300
7.710
7.910
593,197
-0.32(-3.89%)
May 26, 2020
8.410
8.500
8.210
8.230
532,560
+0.01(+0.12%)
May 22, 2020
8.390
8.400
8.000
8.220
458,700
+0.01(+0.12%)
May 21, 2020
7.860
8.490
7.800
8.210
1,347,406
+0.27(+3.40%)
May 20, 2020
7.850
8.090
7.710
7.940
408,843
+0.27(+3.52%)
May 19, 2020
8.000
8.100
7.630
7.670
601,791
-0.33(-4.13%)
May 18, 2020
7.890
8.080
7.760
8.000
503,125
+0.26(+3.36%)
May 15, 2020
7.510
7.970
7.320
7.740
418,200
+0.13(+1.71%)
May 14, 2020
7.270
7.640
7.000
7.610
469,986
+0.33(+4.53%)
May 13, 2020
8.100
8.168
7.250
7.280
967,103
-0.89(-10.89%)
May 12, 2020
8.480
8.500
8.150
8.170
430,677
-0.32(-3.77%)
May 11, 2020
8.450
8.550
8.050
8.490
721,803
-0.23(-2.69%)
May 08, 2020
8.500
8.985
8.350
8.725
587,900
+0.34(+4.12%)
May 07, 2020
8.740
8.830
8.250
8.380
629,398
-0.29(-3.34%)
May 06, 2020
8.550
8.890
8.510
8.670
601,141
+0.21(+2.48%)
May 05, 2020
8.090
8.874
8.070
8.460
931,345
+0.54(+6.82%)
May 04, 2020
8.280
8.360
7.750
7.920
783,163
-0.16(-1.98%)
May 01, 2020
8.740
8.930
7.690
8.080
1,162,000
-0.98(-10.82%)
Apr 30, 2020
8.980
9.310
8.770
9.060
882,011
+0.12(+1.34%)
Apr 29, 2020
8.800
9.250
8.610
8.940
1,162,366
+0.36(+4.20%)
Apr 28, 2020
8.960
8.980
8.420
8.580
1,062,463
-0.11(-1.27%)
Apr 27, 2020
8.380
8.980
8.190
8.690
1,124,464
+0.50(+6.11%)
Apr 24, 2020
8.090
8.300
7.754
8.190
734,900
+0.11(+1.36%)
Apr 23, 2020
8.500
8.630
7.930
8.080
992,874
-0.29(-3.46%)
Apr 22, 2020
7.300
8.630
7.300
8.370
2,995,081
+1.13(+15.61%)
Apr 21, 2020
7.470
7.720
7.150
7.240
516,360
-0.23(-3.08%)
Apr 20, 2020
7.450
7.950
7.310
7.470
622,294
-0.09(-1.19%)
Apr 17, 2020
7.720
7.950
7.350
7.560
584,300
-0.19(-2.45%)
Apr 16, 2020
7.880
7.880
7.070
7.750
822,399
+0.04(+0.52%)
Apr 15, 2020
7.590
7.900
7.160
7.710
760,209
+0.10(+1.31%)
Apr 14, 2020
8.000
8.060
7.340
7.610
1,224,405
-0.05(-0.65%)
Apr 13, 2020
7.700
8.110
7.200
7.660
2,595,266
+0.55(+7.74%)
Apr 09, 2020
6.490
7.470
6.429
7.110
2,886,300
+1.48(+26.29%)
Apr 08, 2020
5.440
5.660
5.180
5.630
694,022
+0.53(+10.39%)
Apr 07, 2020
5.090
5.110
4.780
5.100
434,763
+0.24(+4.94%)
Apr 06, 2020
4.550
4.890
4.550
4.860
389,633
+0.49(+11.21%)
Apr 03, 2020
4.570
4.870
4.210
4.370
395,200
-0.19(-4.17%)
Apr 02, 2020
4.660
4.860
4.441
4.560
404,823
+0.01(+0.22%)
Apr 01, 2020
5.250
5.250
4.500
4.550
850,612
-0.82(-15.27%)
Mar 31, 2020
5.360
5.630
5.170
5.370
404,678
+0.06(+1.13%)
Mar 30, 2020
5.350
5.780
5.200
5.310
479,376
-0.03(-0.56%)
Mar 27, 2020
4.940
5.650
4.790
5.340
626,700
+0.28(+5.53%)
Mar 26, 2020
4.500
5.080
4.460
5.060
489,641
+0.49(+10.72%)
Mar 25, 2020
4.530
4.840
4.395
4.570
562,600
+0.04(+0.88%)
Mar 24, 2020
4.410
4.710
4.200
4.530
687,014
+0.38(+9.16%)
Mar 23, 2020
4.430
4.540
4.010
4.150
603,933
-0.39(-8.59%)
Mar 20, 2020
4.870
5.160
4.232
4.540
1,088,200
-0.17(-3.61%)
Mar 19, 2020
4.310
5.000
4.270
4.710
542,378
+0.34(+7.78%)
Mar 18, 2020
4.900
4.900
4.270
4.370
779,940
-0.41(-8.58%)
Mar 17, 2020
4.460
5.000
4.450
4.780
1,345,844
+0.46(+10.65%)
Mar 16, 2020
3.910
4.380
3.760
4.320
776,638
-0.24(-5.26%)
Mar 13, 2020
4.650
4.821
3.920
4.560
1,075,100
+0.13(+2.93%)
Mar 12, 2020
4.950
5.070
4.390
4.430
832,529
-0.88(-16.57%)
Mar 11, 2020
5.510
5.710
5.100
5.310
394,343
-0.31(-5.52%)
Mar 10, 2020
5.680
5.900
5.162
5.620
655,647
+0.07(+1.26%)
Mar 09, 2020
5.910
6.000
5.520
5.550
685,077
-0.58(-9.46%)
Mar 06, 2020
6.480
6.520
6.040
6.130
509,200
-0.47(-7.12%)
Mar 05, 2020
6.510
6.674
6.320
6.600
442,568
-0.10(-1.49%)
Mar 04, 2020
6.970
6.976
6.430
6.700
958,961
-0.13(-1.90%)
Mar 03, 2020
7.140
7.300
6.820
6.830
501,970
-0.22(-3.12%)
Mar 02, 2020
7.340
7.590
6.870
7.050
532,469
-0.19(-2.62%)
Feb 28, 2020
6.620
7.280
6.460
7.240
745,000
+0.34(+4.93%)
Feb 27, 2020
7.020
7.270
6.800
6.900
779,992
-0.30(-4.17%)
Feb 26, 2020
7.230
7.240
7.030
7.200
413,435
+0.03(+0.42%)
Feb 25, 2020
7.620
7.620
7.000
7.170
775,150
-0.40(-5.28%)
Feb 24, 2020
7.780
7.800
7.500
7.570
387,478
-0.42(-5.32%)
Feb 21, 2020
8.180
8.200
7.860
7.995
321,300
-0.22(-2.62%)
Feb 20, 2020
8.160
8.360
8.140
8.210
260,136
+0.06(+0.74%)
Feb 19, 2020
7.880
8.260
7.830
8.150
439,024
+0.34(+4.35%)
Feb 18, 2020
7.740
7.940
7.720
7.810
233,330
-0.01(-0.13%)
Feb 14, 2020
7.640
7.840
7.580
7.820
251,500
+0.20(+2.62%)
Feb 13, 2020
7.530
7.670
7.435
7.620
176,168
+0.03(+0.40%)
Feb 12, 2020
7.600
7.800
7.520
7.590
219,352
+0.04(+0.53%)
Feb 11, 2020
7.500
7.650
7.400
7.550
285,377
+0.19(+2.65%)
Feb 10, 2020
7.250
7.400
7.160
7.355
353,710
+0.11(+1.45%)
Feb 07, 2020
7.370
7.540
7.230
7.250
301,200
-0.20(-2.68%)
Feb 06, 2020
7.570
7.620
7.300
7.450
240,480
-0.14(-1.84%)
Feb 05, 2020
7.550
7.700
7.230
7.590
371,751
+0.11(+1.47%)
Feb 04, 2020
7.220
7.742
7.070
7.480
501,065
+0.37(+5.20%)
Feb 03, 2020
7.500
7.569
7.035
7.110
837,864
-0.24(-3.27%)
Jan 31, 2020
7.650
7.658
7.128
7.350
517,400
-0.25(-3.29%)
Jan 30, 2020
7.850
7.905
7.390
7.600
608,290
-0.30(-3.80%)
Jan 29, 2020
8.320
8.320
7.530
7.900
738,981
-0.38(-4.59%)
Jan 28, 2020
8.260
8.350
8.120
8.280
348,190
+0.09(+1.10%)
Jan 27, 2020
8.490
8.500
8.160
8.190
481,699
-0.41(-4.77%)
Jan 24, 2020
8.740
8.780
8.340
8.600
692,900
-0.01(-0.12%)
Jan 23, 2020
8.720
8.780
8.360
8.610
1,028,663
+0.49(+6.03%)
Jan 22, 2020
8.320
8.420
8.000
8.120
328,854
-0.20(-2.40%)
Jan 21, 2020
8.850
8.970
8.200
8.320
413,036
-0.55(-6.20%)
Jan 17, 2020
8.890
8.930
8.667
8.870
240,400
+0.04(+0.45%)
Jan 16, 2020
8.940
8.940
8.750
8.830
243,898
-0.04(-0.39%)
Jan 15, 2020
9.070
9.250
8.800
8.865
590,411
-0.10(-1.06%)
Jan 14, 2020
8.870
9.023
8.600
8.960
508,544
+0.23(+2.63%)
Jan 13, 2020
8.750
8.880
8.650
8.730
272,415
+0.03(+0.34%)
Jan 10, 2020
8.820
8.886
8.650
8.700
508,800
-0.01(-0.11%)
Jan 09, 2020
8.590
8.730
8.570
8.710
332,965
+0.17(+1.99%)
Jan 08, 2020
8.710
8.750
8.430
8.540
328,305
-0.15(-1.73%)
Jan 07, 2020
8.150
8.740
8.120
8.690
552,269
+0.56(+6.89%)
Jan 06, 2020
8.110
8.250
8.048
8.130
150,714
-0.11(-1.39%)
Jan 03, 2020
8.020
8.480
8.020
8.245
142,600
+0.09(+1.17%)
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.