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
Clean Energy Fuels
(NQ:
CLNE
)
3.030
-0.040 (-1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2018
1.390
1.420
1.360
1.390
1,255,305
+0.00(+0.00%)
Feb 27, 2018
1.400
1.430
1.360
1.390
792,739
-0.02(-1.42%)
Feb 26, 2018
1.420
1.430
1.380
1.410
614,788
-0.02(-1.40%)
Feb 23, 2018
1.440
1.470
1.410
1.430
519,087
-0.01(-0.69%)
Feb 22, 2018
1.400
1.470
1.395
1.440
791,372
+0.04(+2.86%)
Feb 21, 2018
1.430
1.430
1.370
1.400
1,030,906
-0.03(-2.10%)
Feb 20, 2018
1.450
1.480
1.410
1.430
989,357
-0.03(-2.05%)
Feb 16, 2018
1.460
1.460
1.460
0
-0.05(-3.31%)
Feb 15, 2018
1.470
1.510
1.460
1.510
942,494
+0.05(+3.42%)
Feb 14, 2018
1.430
1.480
1.420
1.460
681,851
+0.02(+1.39%)
Feb 13, 2018
1.440
1.460
1.430
1.440
503,358
+0.00(+0.00%)
Feb 12, 2018
1.490
1.520
1.430
1.440
1,009,758
-0.05(-3.36%)
Feb 09, 2018
1.460
1.510
1.390
1.490
1,841,247
+0.04(+2.76%)
Feb 08, 2018
1.500
1.430
1.450
1,364,101
-0.03(-2.03%)
Feb 07, 2018
1.500
1.540
1.460
1.480
997,364
-0.01(-0.67%)
Feb 06, 2018
1.480
1.530
1.470
1.490
1,042,391
-0.02(-1.65%)
Feb 05, 2018
1.440
1.525
1.410
1.515
1,503,937
+0.05(+3.77%)
Feb 02, 2018
1.550
1.560
1.450
1.460
2,126,636
-0.11(-7.01%)
Feb 01, 2018
1.560
1.570
1.550
1.570
902,394
+0.00(+0.00%)
Jan 31, 2018
1.600
1.650
1.560
1.570
1,186,263
-0.03(-1.88%)
Jan 30, 2018
1.670
1.690
1.590
1.600
1,536,915
-0.09(-5.33%)
Jan 29, 2018
1.750
1.770
1.650
1.690
1,786,504
-0.05(-2.87%)
Jan 26, 2018
1.680
1.785
1.660
1.740
2,346,465
+0.10(+6.10%)
Jan 25, 2018
1.640
1.660
1.580
1.640
1,477,850
+0.01(+0.61%)
Jan 24, 2018
1.680
1.760
1.621
1.630
2,481,594
-0.05(-2.98%)
Jan 23, 2018
1.820
1.840
1.680
1.680
4,450,083
-0.15(-8.20%)
Jan 22, 2018
2.000
2.020
1.810
1.830
2,988,268
-0.15(-7.58%)
Jan 19, 2018
2.020
2.030
1.980
1.980
1,292,932
-0.05(-2.46%)
Jan 18, 2018
2.030
2.090
2.020
2.030
1,382,638
-0.04(-1.93%)
Jan 17, 2018
2.080
2.095
2.060
2.070
946,988
-0.02(-0.96%)
Jan 16, 2018
2.160
2.180
2.080
2.090
1,440,929
-0.09(-4.13%)
Jan 12, 2018
2.180
2.180
2.180
0
+0.00(+0.00%)
Jan 11, 2018
2.060
2.180
2.060
2.180
893,410
+0.11(+5.31%)
Jan 10, 2018
2.090
2.080
2.070
890,934
-0.02(-0.96%)
Jan 09, 2018
2.080
2.100
2.060
2.090
689,952
+0.03(+1.46%)
Jan 08, 2018
2.080
2.100
2.040
2.060
1,140,805
-0.04(-1.90%)
Jan 05, 2018
2.100
2.120
2.080
2.100
1,019,256
+0.01(+0.48%)
Jan 04, 2018
2.100
2.120
2.050
2.090
706,114
-0.02(-0.95%)
Jan 03, 2018
2.130
2.140
2.100
2.110
887,413
-0.03(-1.40%)
Jan 02, 2018
2.030
2.150
2.030
2.140
1,440,012
+0.11(+5.42%)
Dec 29, 2017
2.030
2.030
2.030
0
-0.03(-1.46%)
Dec 28, 2017
2.080
2.090
2.040
2.060
936,022
-0.03(-1.44%)
Dec 27, 2017
2.050
2.090
2.030
2.090
2,262,219
+0.02(+0.97%)
Dec 26, 2017
2.080
2.090
2.050
2.070
932,118
-0.01(-0.48%)
Dec 22, 2017
2.080
2.090
2.060
2.080
867,598
+0.01(+0.48%)
Dec 21, 2017
2.100
2.126
2.060
2.070
1,100,798
-0.05(-2.36%)
Dec 20, 2017
2.090
2.140
2.070
2.120
923,661
+0.02(+0.95%)
Dec 19, 2017
2.100
2.140
2.080
2.100
1,912,215
-0.01(-0.47%)
Dec 18, 2017
2.060
2.146
2.060
2.110
1,808,455
+0.05(+2.43%)
Dec 15, 2017
2.010
2.070
2.000
2.060
2,115,051
+0.04(+1.98%)
Dec 14, 2017
2.050
2.060
2.010
2.020
1,826,864
-0.03(-1.46%)
Dec 13, 2017
2.080
2.090
2.040
2.050
1,374,289
-0.01(-0.49%)
Dec 12, 2017
2.070
2.090
2.050
2.060
800,191
-0.03(-1.44%)
Dec 11, 2017
2.050
2.090
2.050
2.090
842,285
+0.03(+1.46%)
Dec 08, 2017
2.070
2.100
2.050
2.060
1,004,965
-0.02(-0.96%)
Dec 07, 2017
2.110
2.130
2.065
2.080
700,489
-0.04(-1.89%)
Dec 06, 2017
2.150
2.160
2.110
2.120
915,492
-0.06(-2.75%)
Dec 05, 2017
2.150
2.200
2.140
2.180
906,094
+0.02(+0.93%)
Dec 04, 2017
2.190
2.240
2.170
2.160
946,286
-0.06(-2.70%)
Dec 01, 2017
2.240
2.260
2.155
2.220
1,119,150
-0.03(-1.33%)
Nov 30, 2017
2.170
2.280
2.150
2.250
1,750,317
+0.08(+3.69%)
Nov 29, 2017
2.120
2.170
2.110
2.170
736,930
+0.03(+1.40%)
Nov 28, 2017
2.140
2.140
2.080
2.140
751,499
+0.02(+0.94%)
Nov 27, 2017
2.220
2.220
2.100
2.120
955,293
-0.03(-1.40%)
Nov 24, 2017
2.210
2.210
2.130
2.150
413,970
-0.05(-2.27%)
Nov 22, 2017
2.160
2.210
2.140
2.200
910,974
+0.06(+2.80%)
Nov 21, 2017
2.190
2.210
2.100
2.140
1,041,735
-0.02(-0.93%)
Nov 20, 2017
2.100
2.170
2.090
2.160
1,232,631
+0.06(+2.86%)
Nov 17, 2017
2.060
2.120
2.050
2.100
1,270,519
+0.02(+0.96%)
Nov 16, 2017
2.020
2.080
2.020
2.080
878,540
+0.06(+2.97%)
Nov 15, 2017
1.960
2.050
1.960
2.020
1,173,794
+0.05(+2.54%)
Nov 14, 2017
2.010
2.050
1.960
1.970
2,263,217
-0.05(-2.48%)
Nov 13, 2017
2.080
2.110
2.020
2.020
1,109,987
-0.07(-3.35%)
Nov 10, 2017
2.080
2.120
2.070
2.090
895,072
-0.01(-0.48%)
Nov 09, 2017
2.080
2.120
2.050
2.100
1,167,644
+0.00(+0.00%)
Nov 08, 2017
2.070
2.120
2.050
2.100
1,664,767
+0.03(+1.45%)
Nov 07, 2017
2.100
2.140
2.010
2.070
1,574,224
-0.03(-1.43%)
Nov 06, 2017
2.080
2.120
2.070
2.100
2,082,324
+0.04(+2.19%)
Nov 03, 2017
2.130
2.170
1.980
2.055
4,090,767
-0.33(-14.02%)
Nov 02, 2017
2.420
2.430
2.350
2.390
748,938
-0.02(-0.83%)
Nov 01, 2017
2.370
2.440
2.350
2.410
930,360
+0.06(+2.55%)
Oct 31, 2017
2.350
2.400
2.300
2.350
879,314
+0.05(+2.17%)
Oct 30, 2017
2.280
2.320
2.260
2.300
1,269,343
+0.01(+0.44%)
Oct 27, 2017
2.300
2.330
2.270
2.290
1,028,467
-0.02(-0.87%)
Oct 26, 2017
2.320
2.330
2.300
2.310
421,495
-0.02(-0.86%)
Oct 25, 2017
2.340
2.365
2.275
2.330
737,681
-0.03(-1.27%)
Oct 24, 2017
2.360
2.380
2.350
2.360
496,344
+0.01(+0.43%)
Oct 23, 2017
2.360
2.380
2.310
2.350
867,303
-0.03(-1.26%)
Oct 20, 2017
2.370
2.380
2.355
2.380
327,624
+0.03(+1.28%)
Oct 19, 2017
2.340
2.370
2.320
2.350
496,572
+0.00(+0.21%)
Oct 18, 2017
2.370
2.390
2.340
2.345
667,504
-0.01(-0.64%)
Oct 17, 2017
2.390
2.400
2.320
2.360
968,065
-0.04(-1.67%)
Oct 16, 2017
2.400
2.440
2.370
2.400
564,752
+0.00(+0.00%)
Oct 13, 2017
2.420
2.440
2.360
2.400
604,390
-0.02(-0.62%)
Oct 12, 2017
2.440
2.470
2.410
2.415
614,528
-0.06(-2.23%)
Oct 11, 2017
2.400
2.470
2.380
2.470
601,580
+0.06(+2.49%)
Oct 10, 2017
2.380
2.445
2.320
2.410
617,854
+0.03(+1.26%)
Oct 09, 2017
2.420
2.440
2.320
2.380
1,081,850
-0.05(-2.06%)
Oct 06, 2017
2.430
2.440
2.390
2.430
748,776
-0.01(-0.41%)
Oct 05, 2017
2.420
2.480
2.420
2.440
541,163
+0.01(+0.41%)
Oct 04, 2017
2.490
2.520
2.420
2.430
1,048,390
-0.06(-2.41%)
Oct 03, 2017
2.500
2.510
2.470
2.490
752,422
-0.03(-1.19%)
Oct 02, 2017
2.450
2.526
2.450
2.520
634,172
+0.04(+1.61%)
Sep 29, 2017
2.510
2.530
2.475
2.480
634,053
-0.05(-1.98%)
Sep 28, 2017
2.450
2.535
2.450
2.530
1,243,664
+0.07(+2.85%)
Sep 27, 2017
2.470
2.500
2.430
2.460
1,081,703
-0.01(-0.40%)
Sep 26, 2017
2.480
2.490
2.470
2.470
530,089
-0.01(-0.40%)
Sep 25, 2017
2.400
2.490
2.380
2.480
746,801
+0.07(+2.90%)
Sep 22, 2017
2.380
2.430
2.380
2.410
671,880
+0.01(+0.42%)
Sep 21, 2017
2.400
2.450
2.384
2.400
609,480
-0.02(-0.83%)
Sep 20, 2017
2.430
2.460
2.400
2.420
711,014
+0.00(+0.00%)
Sep 19, 2017
2.450
2.460
2.400
2.420
864,165
-0.04(-1.63%)
Sep 18, 2017
2.460
2.500
2.400
2.460
1,141,208
+0.02(+0.82%)
Sep 15, 2017
2.510
2.530
2.440
2.440
1,594,823
-0.07(-2.79%)
Sep 14, 2017
2.550
2.595
2.490
2.510
803,804
-0.03(-1.18%)
Sep 13, 2017
2.460
2.550
2.450
2.540
1,017,851
+0.08(+3.25%)
Sep 12, 2017
2.500
2.520
2.450
2.460
968,161
-0.03(-1.20%)
Sep 11, 2017
2.480
2.540
2.470
2.490
1,024,773
+0.01(+0.40%)
Sep 08, 2017
2.450
2.515
2.440
2.480
897,613
+0.04(+1.64%)
Sep 07, 2017
2.460
2.490
2.430
2.440
885,893
-0.02(-0.81%)
Sep 06, 2017
2.410
2.490
2.380
2.460
861,268
+0.05(+2.07%)
Sep 05, 2017
2.430
2.450
2.375
2.410
771,817
-0.03(-1.23%)
Sep 01, 2017
2.350
2.450
2.340
2.440
1,153,534
+0.06(+2.52%)
Aug 31, 2017
2.320
2.420
2.300
2.380
1,249,474
+0.06(+2.59%)
Aug 30, 2017
2.340
2.370
2.320
2.320
572,964
-0.04(-1.69%)
Aug 29, 2017
2.280
2.390
2.280
2.360
1,117,568
+0.07(+3.06%)
Aug 28, 2017
2.300
2.320
2.270
2.290
722,954
+0.01(+0.44%)
Aug 25, 2017
2.290
2.300
2.250
2.280
703,041
-0.01(-0.44%)
Aug 24, 2017
2.260
2.298
2.250
2.290
457,892
+0.01(+0.44%)
Aug 23, 2017
2.250
2.290
2.250
2.280
446,047
+0.03(+1.33%)
Aug 22, 2017
2.230
2.290
2.220
2.250
548,672
+0.01(+0.45%)
Aug 21, 2017
2.290
2.300
2.220
2.240
983,024
-0.06(-2.61%)
Aug 18, 2017
2.240
2.310
2.221
2.300
770,713
+0.05(+2.22%)
Aug 17, 2017
2.270
2.320
2.250
2.250
718,696
-0.04(-1.75%)
Aug 16, 2017
2.290
2.310
2.260
2.290
1,255,268
-0.03(-1.29%)
Aug 15, 2017
2.350
2.390
2.290
2.320
955,154
-0.03(-1.28%)
Aug 14, 2017
2.360
2.400
2.320
2.350
1,252,201
+0.02(+0.86%)
Aug 11, 2017
2.300
2.370
2.280
2.330
1,029,857
+0.03(+1.30%)
Aug 10, 2017
2.290
2.310
2.260
2.300
1,182,743
+0.00(+0.00%)
Aug 09, 2017
2.350
2.360
2.270
2.300
1,229,125
-0.06(-2.54%)
Aug 08, 2017
2.400
2.420
2.310
2.360
1,331,706
-0.04(-1.46%)
Aug 07, 2017
2.390
2.490
2.314
2.395
2,616,846
-0.02(-0.62%)
Aug 04, 2017
2.600
2.630
2.350
2.410
2,772,442
-0.22(-8.37%)
Aug 03, 2017
2.660
2.725
2.610
2.630
1,245,294
-0.02(-0.75%)
Aug 02, 2017
2.670
2.685
2.620
2.650
906,831
-0.01(-0.38%)
Aug 01, 2017
2.620
2.700
2.618
2.660
880,449
+0.04(+1.53%)
Jul 31, 2017
2.870
2.610
2.620
2,303,790
-0.24(-8.39%)
Jul 28, 2017
2.830
2.910
2.830
2.860
760,108
+0.00(+0.00%)
Jul 27, 2017
3.010
3.010
2.825
2.860
1,517,820
-0.12(-4.03%)
Jul 26, 2017
3.020
3.040
2.970
2.980
1,188,975
-0.01(-0.33%)
Jul 25, 2017
2.880
3.050
2.850
2.990
2,333,978
+0.13(+4.55%)
Jul 24, 2017
2.850
2.880
2.805
2.860
1,014,058
+0.04(+1.42%)
Jul 21, 2017
2.850
2.850
2.810
2.820
923,001
-0.01(-0.35%)
Jul 20, 2017
2.860
2.870
2.820
2.830
900,292
-0.02(-0.70%)
Jul 19, 2017
2.810
2.870
2.800
2.850
979,980
+0.06(+2.15%)
Jul 18, 2017
2.800
2.840
2.750
2.790
748,888
-0.01(-0.36%)
Jul 17, 2017
2.750
2.830
2.730
2.800
956,946
+0.05(+1.82%)
Jul 14, 2017
2.730
2.750
2.680
2.750
693,580
+0.01(+0.36%)
Jul 13, 2017
2.750
2.760
2.675
2.740
859,169
-0.01(-0.36%)
Jul 12, 2017
2.770
2.815
2.730
2.750
1,615,930
+0.03(+1.10%)
Jul 11, 2017
2.680
2.740
2.610
2.720
1,055,390
+0.06(+2.26%)
Jul 10, 2017
2.630
2.725
2.610
2.660
1,458,029
+0.02(+0.76%)
Jul 07, 2017
2.580
2.640
2.560
2.640
703,926
+0.04(+1.54%)
Jul 06, 2017
2.630
2.630
2.540
2.600
862,379
-0.01(-0.38%)
Jul 05, 2017
2.560
2.615
2.520
2.610
1,122,823
+0.05(+1.95%)
Jul 03, 2017
2.540
2.690
2.538
2.560
1,362,757
+0.02(+0.79%)
Jun 30, 2017
2.580
2.580
2.520
2.540
643,321
-0.04(-1.55%)
Jun 29, 2017
2.560
2.580
2.500
2.580
1,078,856
+0.03(+1.18%)
Jun 28, 2017
2.560
2.580
2.520
2.550
805,808
-0.01(-0.39%)
Jun 27, 2017
2.570
2.590
2.530
2.560
874,474
-0.01(-0.39%)
Jun 26, 2017
2.480
2.595
2.450
2.570
1,773,869
+0.08(+3.21%)
Jun 23, 2017
2.500
2.490
4,506,957
+0.09(+3.75%)
Jun 22, 2017
2.430
2.460
2.370
2.400
748,805
-0.04(-1.64%)
Jun 21, 2017
2.500
2.500
2.360
2.440
1,380,375
-0.04(-1.61%)
Jun 20, 2017
2.500
2.510
2.450
2.480
863,651
-0.05(-1.98%)
Jun 19, 2017
2.530
2.545
2.490
2.530
955,521
+0.00(+0.00%)
Jun 16, 2017
2.480
2.550
2.450
2.530
2,298,099
+0.02(+0.80%)
Jun 15, 2017
2.500
2.510
2.463
2.510
834,048
-0.01(-0.40%)
Jun 14, 2017
2.510
2.530
2.450
2.520
1,072,745
-0.01(-0.40%)
Jun 13, 2017
2.460
2.540
2.440
2.530
1,251,072
+0.08(+3.27%)
Jun 12, 2017
2.450
2.460
2.400
2.450
890,956
+0.02(+0.82%)
Jun 09, 2017
2.400
2.460
2.390
2.430
913,012
+0.03(+1.25%)
Jun 08, 2017
2.340
2.430
2.330
2.400
817,650
+0.06(+2.56%)
Jun 07, 2017
2.410
2.415
2.340
2.340
954,629
-0.08(-3.31%)
Jun 06, 2017
2.440
2.460
2.340
2.420
1,185,448
-0.03(-1.22%)
Jun 05, 2017
2.450
2.460
2.400
2.450
761,615
+0.00(+0.00%)
Jun 02, 2017
2.470
2.540
2.430
2.450
1,060,972
-0.03(-1.21%)
Jun 01, 2017
2.370
2.510
2.360
2.480
1,869,564
+0.14(+5.98%)
May 31, 2017
2.330
2.350
2.180
2.340
2,606,900
+0.02(+0.86%)
May 30, 2017
2.390
2.440
2.320
2.320
1,236,119
-0.06(-2.52%)
May 26, 2017
2.440
2.440
2.360
2.380
817,034
+0.02(+0.85%)
May 25, 2017
2.410
2.440
2.320
2.360
1,059,802
-0.05(-2.07%)
May 24, 2017
2.420
2.440
2.400
2.410
555,313
-0.01(-0.41%)
May 23, 2017
2.430
2.450
2.410
2.420
603,567
-0.01(-0.41%)
May 22, 2017
2.490
2.500
2.410
2.430
1,177,466
-0.05(-2.02%)
May 19, 2017
2.490
2.520
2.470
2.480
714,074
+0.00(+0.00%)
May 18, 2017
2.460
2.500
2.450
2.480
775,777
+0.00(+0.00%)
May 17, 2017
2.490
2.520
2.450
2.480
1,187,749
-0.02(-0.80%)
May 16, 2017
2.480
2.520
2.450
2.500
947,055
+0.02(+0.81%)
May 15, 2017
2.530
2.560
2.460
2.480
1,232,655
-0.02(-0.80%)
May 12, 2017
2.580
2.620
2.485
2.500
1,021,900
-0.09(-3.47%)
May 11, 2017
2.630
2.640
2.550
2.590
919,971
-0.01(-0.38%)
May 10, 2017
2.500
2.620
2.490
2.600
1,719,234
+0.09(+3.59%)
May 09, 2017
2.520
2.540
2.470
2.510
1,345,460
+0.01(+0.40%)
May 08, 2017
2.480
2.520
2.420
2.500
1,005,187
+0.02(+0.81%)
May 05, 2017
2.490
2.720
2.400
2.480
4,700,890
+0.12(+5.08%)
May 04, 2017
2.400
2.430
2.350
2.360
1,636,627
-0.05(-2.07%)
May 03, 2017
2.420
2.430
2.400
2.410
755,611
-0.01(-0.41%)
May 02, 2017
2.460
2.460
2.410
2.420
773,491
-0.03(-1.22%)
May 01, 2017
2.440
2.460
2.400
2.450
846,037
+0.01(+0.41%)
Apr 28, 2017
2.480
2.496
2.420
2.440
683,933
-0.04(-1.61%)
Apr 27, 2017
2.480
2.510
2.450
2.480
470,300
-0.01(-0.40%)
Apr 26, 2017
2.450
2.530
2.440
2.490
910,476
+0.03(+1.22%)
Apr 25, 2017
2.440
2.500
2.435
2.460
697,780
+0.02(+0.82%)
Apr 24, 2017
2.510
2.520
2.430
2.440
1,034,671
-0.05(-2.01%)
Apr 21, 2017
2.470
2.510
2.460
2.490
867,025
+0.02(+0.61%)
Apr 20, 2017
2.440
2.490
2.420
2.475
727,424
+0.02(+1.02%)
Apr 19, 2017
2.490
2.500
2.400
2.450
1,218,222
-0.03(-1.21%)
Apr 18, 2017
2.460
2.490
2.400
2.480
846,644
+0.01(+0.40%)
Apr 17, 2017
2.500
2.500
2.410
2.470
1,113,974
-0.01(-0.40%)
Apr 13, 2017
2.520
2.560
2.460
2.480
1,540,707
-0.05(-1.98%)
Apr 12, 2017
2.590
2.615
2.520
2.530
502,873
-0.05(-1.94%)
Apr 11, 2017
2.560
2.618
2.560
2.580
777,564
+0.02(+0.78%)
Apr 10, 2017
2.520
2.590
2.510
2.560
643,412
+0.05(+1.99%)
Apr 07, 2017
2.530
2.560
2.490
2.510
1,205,464
-0.03(-1.18%)
Apr 06, 2017
2.540
2.580
2.500
2.540
827,961
+0.00(+0.00%)
Apr 05, 2017
2.590
2.650
2.510
2.540
2,531,340
-0.01(-0.39%)
Apr 04, 2017
2.540
2.630
2.520
2.550
1,129,580
+0.00(+0.00%)
Apr 03, 2017
2.570
2.620
2.520
2.550
1,116,016
+0.00(+0.00%)
Mar 31, 2017
2.590
2.630
2.550
2.550
1,630,567
-0.06(-2.30%)
Mar 30, 2017
2.610
2.680
2.590
2.610
1,299,611
+0.01(+0.38%)
Mar 29, 2017
2.540
2.675
2.510
2.600
1,636,980
+0.06(+2.36%)
Mar 28, 2017
2.490
2.550
2.470
2.540
804,880
+0.04(+1.60%)
Mar 27, 2017
2.400
2.510
2.380
2.500
1,052,697
+0.08(+3.31%)
Mar 24, 2017
2.430
2.480
2.410
2.420
698,228
+0.02(+0.83%)
Mar 23, 2017
2.440
2.480
2.400
2.400
1,053,553
-0.03(-1.23%)
Mar 22, 2017
2.480
2.495
2.410
2.430
1,235,610
-0.06(-2.41%)
Mar 21, 2017
2.580
2.650
2.480
2.490
1,034,871
-0.09(-3.49%)
Mar 20, 2017
2.480
2.590
2.450
2.580
1,300,939
+0.11(+4.45%)
Mar 17, 2017
2.500
2.520
2.450
2.470
4,355,363
-0.04(-1.59%)
Mar 16, 2017
2.480
2.540
2.440
2.510
1,324,816
+0.04(+1.62%)
Mar 15, 2017
2.440
2.480
2.400
2.470
1,410,942
+0.03(+1.23%)
Mar 14, 2017
2.540
2.540
2.410
2.440
2,929,054
-0.15(-5.79%)
Mar 13, 2017
2.620
2.660
2.520
2.590
1,511,724
-0.01(-0.38%)
Mar 10, 2017
2.580
2.650
2.560
2.600
1,470,914
+0.03(+1.17%)
Mar 09, 2017
2.610
2.620
2.450
2.570
2,992,830
-0.02(-0.77%)
Mar 08, 2017
2.650
2.800
2.550
2.590
4,224,882
+0.02(+0.78%)
Mar 07, 2017
2.730
2.730
2.540
2.570
3,036,328
-0.13(-4.81%)
Mar 06, 2017
2.510
2.740
2.480
2.700
2,458,844
+0.17(+6.72%)
Mar 03, 2017
2.610
2.630
2.510
2.530
1,853,326
-0.08(-3.07%)
Mar 02, 2017
2.870
2.880
2.600
2.610
2,351,834
-0.25(-8.74%)
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.