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
Fuel Tech Inc
(NQ:
FTEK
)
1.080
UNCHANGED
Streaming Delayed Price
Updated: 3:04 PM EDT, Jun 7, 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, 2023
1.340
1.361
1.250
1.340
139,390
+0.02(+1.52%)
Feb 27, 2023
1.310
1.350
1.300
1.320
38,013
+0.02(+1.54%)
Feb 24, 2023
1.320
1.350
1.300
1.300
38,650
-0.04(-2.99%)
Feb 23, 2023
1.320
1.370
1.320
1.340
45,150
+0.02(+1.52%)
Feb 22, 2023
1.350
1.380
1.320
1.320
34,761
-0.04(-2.94%)
Feb 21, 2023
1.390
1.390
1.350
1.360
22,886
-0.03(-2.16%)
Feb 17, 2023
1.390
1.410
1.390
1.390
46,896
-0.02(-1.42%)
Feb 16, 2023
1.390
1.430
1.390
1.410
36,535
-0.01(-0.70%)
Feb 15, 2023
1.400
1.420
1.390
1.420
22,130
+0.04(+2.90%)
Feb 14, 2023
1.390
1.400
1.380
1.380
28,195
-0.02(-1.43%)
Feb 13, 2023
1.360
1.440
1.340
1.400
53,471
+0.02(+1.45%)
Feb 10, 2023
1.370
1.390
1.340
1.380
69,164
+0.00(+0.00%)
Feb 09, 2023
1.430
1.430
1.380
1.380
39,412
-0.05(-3.50%)
Feb 08, 2023
1.490
1.500
1.410
1.430
34,679
-0.02(-1.38%)
Feb 07, 2023
1.480
1.490
1.440
1.450
44,560
-0.05(-3.33%)
Feb 06, 2023
1.550
1.560
1.500
1.500
66,644
-0.06(-3.85%)
Feb 03, 2023
1.600
1.600
1.550
1.560
72,731
-0.03(-2.19%)
Feb 02, 2023
1.610
1.610
1.570
1.595
47,736
+0.00(+0.31%)
Feb 01, 2023
1.600
1.610
1.550
1.590
31,749
+0.01(+0.63%)
Jan 31, 2023
1.600
1.665
1.580
1.580
44,687
+0.00(+0.00%)
Jan 30, 2023
1.550
1.670
1.531
1.580
62,315
+0.02(+1.28%)
Jan 27, 2023
1.550
1.610
1.520
1.560
61,022
-0.04(-2.80%)
Jan 26, 2023
1.600
1.640
1.580
1.605
36,446
-0.01(-0.31%)
Jan 25, 2023
1.610
1.630
1.580
1.610
34,760
-0.03(-2.13%)
Jan 24, 2023
1.690
1.700
1.610
1.645
109,641
-0.02(-1.49%)
Jan 23, 2023
1.690
1.690
1.636
1.670
45,407
+0.01(+0.60%)
Jan 20, 2023
1.692
1.692
1.630
1.660
38,242
-0.02(-1.19%)
Jan 19, 2023
1.670
1.690
1.610
1.680
50,514
+0.05(+3.07%)
Jan 18, 2023
1.560
1.710
1.540
1.630
111,100
+0.07(+4.49%)
Jan 17, 2023
1.710
1.710
1.500
1.560
184,424
-0.14(-8.24%)
Jan 13, 2023
1.650
1.720
1.610
1.700
125,315
+0.01(+0.59%)
Jan 12, 2023
1.700
1.710
1.670
1.690
109,572
-0.02(-1.17%)
Jan 11, 2023
1.700
1.720
1.647
1.710
60,373
+0.04(+2.23%)
Jan 10, 2023
1.650
1.699
1.570
1.673
97,019
+0.03(+1.99%)
Jan 09, 2023
1.690
1.750
1.620
1.640
184,443
-0.04(-2.38%)
Jan 06, 2023
1.510
1.700
1.493
1.680
401,031
+0.20(+13.51%)
Jan 05, 2023
1.340
1.490
1.290
1.480
308,474
+0.16(+12.12%)
Jan 04, 2023
1.350
1.350
1.290
1.320
99,438
+0.05(+3.94%)
Jan 03, 2023
1.260
1.300
1.250
1.270
63,126
-0.00(-0.39%)
Dec 30, 2022
1.280
1.290
1.260
1.275
118,357
-0.01(-0.39%)
Dec 29, 2022
1.290
1.300
1.260
1.280
79,580
-0.01(-1.16%)
Dec 28, 2022
1.310
1.320
1.290
1.295
51,406
-0.02(-1.15%)
Dec 27, 2022
1.370
1.370
1.310
1.310
58,184
-0.02(-1.50%)
Dec 23, 2022
1.260
1.330
1.260
1.330
91,873
+0.04(+3.10%)
Dec 22, 2022
1.300
1.330
1.260
1.290
116,566
-0.02(-1.53%)
Dec 21, 2022
1.310
1.350
1.310
1.310
95,360
-0.01(-0.76%)
Dec 20, 2022
1.320
1.350
1.310
1.320
69,618
-0.04(-2.76%)
Dec 19, 2022
1.470
1.530
1.330
1.357
87,549
-0.14(-9.50%)
Dec 16, 2022
1.490
1.530
1.460
1.500
69,196
+0.00(+0.00%)
Dec 15, 2022
1.500
1.550
1.480
1.500
58,166
+0.00(+0.00%)
Dec 14, 2022
1.520
1.540
1.493
1.500
30,954
-0.01(-0.66%)
Dec 13, 2022
1.530
1.570
1.493
1.510
63,116
+0.01(+0.67%)
Dec 12, 2022
1.500
1.520
1.457
1.500
63,775
+0.04(+2.74%)
Dec 09, 2022
1.550
1.550
1.450
1.460
105,463
-0.09(-5.81%)
Dec 08, 2022
1.520
1.570
1.500
1.550
66,239
+0.05(+3.33%)
Dec 07, 2022
1.460
1.560
1.420
1.500
87,847
+0.01(+0.67%)
Dec 06, 2022
1.630
1.650
1.470
1.490
150,408
-0.14(-8.59%)
Dec 05, 2022
1.450
1.660
1.430
1.630
472,132
+0.19(+13.19%)
Dec 02, 2022
1.340
1.485
1.340
1.440
148,475
+0.10(+7.46%)
Dec 01, 2022
1.330
1.340
1.262
1.340
73,734
+0.10(+8.06%)
Nov 30, 2022
1.280
1.280
1.240
1.240
54,708
-0.03(-2.35%)
Nov 29, 2022
1.280
1.320
1.250
1.270
35,891
-0.02(-1.56%)
Nov 28, 2022
1.300
1.320
1.280
1.290
52,245
-0.01(-0.77%)
Nov 25, 2022
1.290
1.330
1.290
1.300
41,361
+0.00(+0.02%)
Nov 23, 2022
1.270
1.320
1.251
1.300
32,356
+0.04(+3.16%)
Nov 22, 2022
1.230
1.290
1.230
1.260
42,986
+0.02(+1.61%)
Nov 21, 2022
1.250
1.250
1.240
1.240
28,291
+0.00(+0.00%)
Nov 18, 2022
1.250
1.290
1.230
1.240
43,247
-0.01(-0.80%)
Nov 17, 2022
1.260
1.300
1.238
1.250
39,028
-0.03(-2.72%)
Nov 16, 2022
1.330
1.330
1.280
1.285
40,599
-0.04(-2.65%)
Nov 15, 2022
1.310
1.340
1.290
1.320
72,067
+0.01(+0.83%)
Nov 14, 2022
1.250
1.309
1.250
1.309
33,015
+0.06(+4.73%)
Nov 11, 2022
1.290
1.300
1.230
1.250
109,349
-0.04(-3.10%)
Nov 10, 2022
1.350
1.350
1.290
1.290
37,663
-0.03(-2.27%)
Nov 09, 2022
1.260
1.350
1.260
1.320
111,135
+0.06(+4.76%)
Nov 08, 2022
1.220
1.290
1.220
1.260
72,183
+0.03(+2.44%)
Nov 07, 2022
1.200
1.230
1.190
1.230
43,344
+0.05(+4.24%)
Nov 04, 2022
1.160
1.190
1.160
1.180
17,589
+0.01(+0.85%)
Nov 03, 2022
1.150
1.190
1.150
1.170
16,963
+0.00(+0.00%)
Nov 02, 2022
1.180
1.220
1.170
1.170
31,540
-0.01(-0.85%)
Nov 01, 2022
1.160
1.200
1.160
1.180
50,495
+0.01(+0.85%)
Oct 31, 2022
1.200
1.230
1.160
1.170
32,777
-0.03(-2.50%)
Oct 28, 2022
1.190
1.210
1.160
1.200
34,927
+0.01(+0.84%)
Oct 27, 2022
1.210
1.210
1.170
1.190
36,665
+0.00(+0.00%)
Oct 26, 2022
1.170
1.210
1.170
1.190
31,562
+0.02(+1.71%)
Oct 25, 2022
1.150
1.170
1.150
1.170
39,254
+0.01(+0.86%)
Oct 24, 2022
1.180
1.180
1.150
1.160
76,255
-0.01(-0.85%)
Oct 21, 2022
1.180
1.200
1.160
1.170
30,952
+0.00(+0.00%)
Oct 20, 2022
1.180
1.200
1.160
1.170
20,461
+0.00(+0.00%)
Oct 19, 2022
1.180
1.190
1.150
1.170
37,857
+0.01(+0.86%)
Oct 18, 2022
1.190
1.190
1.160
1.160
13,419
+0.01(+0.87%)
Oct 17, 2022
1.200
1.200
1.150
1.150
20,267
-0.01(-0.86%)
Oct 14, 2022
1.170
1.190
1.160
1.160
17,814
-0.03(-2.52%)
Oct 13, 2022
1.150
1.190
1.150
1.190
43,769
+0.04(+3.48%)
Oct 12, 2022
1.150
1.190
1.150
1.150
13,722
-0.01(-0.86%)
Oct 11, 2022
1.210
1.210
1.160
1.160
95,179
-0.01(-0.85%)
Oct 10, 2022
1.170
1.180
1.160
1.170
44,823
+0.00(+0.00%)
Oct 07, 2022
1.170
1.180
1.160
1.170
46,635
+0.00(+0.00%)
Oct 06, 2022
1.202
1.219
1.170
1.170
18,913
-0.04(-3.31%)
Oct 05, 2022
1.190
1.230
1.190
1.210
25,755
-0.01(-0.82%)
Oct 04, 2022
1.180
1.240
1.180
1.220
57,482
+0.05(+4.27%)
Oct 03, 2022
1.190
1.190
1.140
1.170
31,983
+0.00(+0.00%)
Sep 30, 2022
1.160
1.210
1.150
1.170
84,181
-0.01(-0.85%)
Sep 29, 2022
1.180
1.190
1.160
1.180
35,297
+0.00(+0.00%)
Sep 28, 2022
1.130
1.190
1.137
1.180
44,915
+0.01(+0.85%)
Sep 27, 2022
1.180
1.200
1.160
1.170
69,700
-0.01(-0.85%)
Sep 26, 2022
1.160
1.190
1.150
1.180
46,751
+0.00(+0.03%)
Sep 23, 2022
1.230
1.240
1.150
1.180
102,863
-0.05(-4.10%)
Sep 22, 2022
1.290
1.290
1.210
1.230
49,403
-0.02(-1.99%)
Sep 21, 2022
1.280
1.280
1.250
1.255
31,202
-0.01(-0.79%)
Sep 20, 2022
1.330
1.330
1.260
1.265
23,147
-0.07(-4.89%)
Sep 19, 2022
1.350
1.360
1.320
1.330
10,215
-0.02(-1.48%)
Sep 16, 2022
1.390
1.390
1.350
1.350
32,047
-0.04(-2.88%)
Sep 15, 2022
1.340
1.460
1.332
1.390
95,376
+0.04(+2.96%)
Sep 14, 2022
1.480
1.480
1.250
1.350
103,124
-0.10(-6.90%)
Sep 13, 2022
1.450
1.508
1.440
1.450
68,309
-0.08(-5.23%)
Sep 12, 2022
1.550
1.560
1.530
1.530
78,728
-0.02(-1.29%)
Sep 09, 2022
1.430
1.560
1.400
1.550
141,040
+0.10(+7.27%)
Sep 08, 2022
1.400
1.470
1.400
1.445
42,737
-0.02(-1.70%)
Sep 07, 2022
1.370
1.480
1.350
1.470
165,527
+0.07(+5.00%)
Sep 06, 2022
1.370
1.410
1.330
1.400
96,962
+0.03(+2.19%)
Sep 02, 2022
1.356
1.430
1.354
1.370
23,913
-0.01(-0.72%)
Sep 01, 2022
1.430
1.430
1.350
1.380
68,643
-0.03(-2.13%)
Aug 31, 2022
1.330
1.440
1.330
1.410
73,655
+0.06(+4.44%)
Aug 30, 2022
1.360
1.360
1.300
1.350
52,807
+0.00(+0.00%)
Aug 29, 2022
1.310
1.350
1.280
1.350
55,271
+0.05(+3.84%)
Aug 26, 2022
1.340
1.340
1.260
1.300
61,294
-0.04(-2.98%)
Aug 25, 2022
1.300
1.370
1.240
1.340
82,653
+0.07(+5.51%)
Aug 24, 2022
1.236
1.290
1.236
1.270
42,508
+0.04(+3.25%)
Aug 23, 2022
1.230
1.260
1.210
1.230
34,148
+0.00(+0.00%)
Aug 22, 2022
1.230
1.280
1.175
1.230
162,654
-0.01(-0.81%)
Aug 19, 2022
1.290
1.300
1.200
1.240
193,208
-0.08(-6.06%)
Aug 18, 2022
1.340
1.350
1.290
1.320
50,489
-0.01(-0.75%)
Aug 17, 2022
1.370
1.400
1.280
1.330
127,854
-0.04(-2.92%)
Aug 16, 2022
1.390
1.400
1.360
1.370
37,420
-0.02(-1.44%)
Aug 15, 2022
1.360
1.400
1.360
1.390
39,012
-0.01(-0.71%)
Aug 12, 2022
1.400
1.420
1.340
1.400
81,696
+0.02(+1.45%)
Aug 11, 2022
1.530
1.530
1.358
1.380
157,684
-0.01(-0.72%)
Aug 10, 2022
1.340
1.400
1.330
1.390
169,150
+0.09(+6.92%)
Aug 09, 2022
1.270
1.360
1.270
1.300
141,504
+0.00(+0.00%)
Aug 08, 2022
1.410
1.410
1.290
1.300
319,951
-0.02(-1.52%)
Aug 05, 2022
1.280
1.330
1.260
1.320
64,954
+0.03(+2.33%)
Aug 04, 2022
1.340
1.340
1.280
1.290
148,994
-0.04(-3.01%)
Aug 03, 2022
1.320
1.340
1.280
1.330
116,430
+0.05(+3.91%)
Aug 02, 2022
1.310
1.330
1.260
1.280
178,658
-0.02(-1.54%)
Aug 01, 2022
1.300
1.330
1.297
1.300
73,365
+0.00(+0.00%)
Jul 29, 2022
1.240
1.300
1.240
1.300
106,776
+0.07(+5.69%)
Jul 28, 2022
1.240
1.274
1.220
1.230
27,571
-0.03(-2.38%)
Jul 27, 2022
1.240
1.280
1.200
1.260
91,140
+0.03(+2.44%)
Jul 26, 2022
1.220
1.250
1.200
1.230
50,782
+0.02(+1.65%)
Jul 25, 2022
1.180
1.240
1.180
1.210
31,257
-0.02(-1.63%)
Jul 22, 2022
1.250
1.250
1.220
1.230
27,279
-0.01(-0.81%)
Jul 21, 2022
1.250
1.260
1.225
1.240
27,259
-0.01(-0.80%)
Jul 20, 2022
1.260
1.290
1.250
1.250
96,301
-0.01(-0.79%)
Jul 19, 2022
1.230
1.280
1.230
1.260
129,292
+0.05(+4.13%)
Jul 18, 2022
1.210
1.220
1.200
1.210
18,594
+0.00(+0.00%)
Jul 15, 2022
1.230
1.240
1.180
1.210
70,251
-0.01(-0.82%)
Jul 14, 2022
1.240
1.250
1.200
1.220
18,252
-0.02(-1.61%)
Jul 13, 2022
1.200
1.260
1.180
1.240
30,232
+0.03(+2.48%)
Jul 12, 2022
1.220
1.240
1.200
1.210
53,665
-0.02(-1.22%)
Jul 11, 2022
1.240
1.250
1.220
1.225
20,329
+0.01(+0.41%)
Jul 08, 2022
1.250
1.250
1.210
1.220
127,111
-0.04(-3.17%)
Jul 07, 2022
1.250
1.310
1.240
1.260
44,529
-0.01(-0.79%)
Jul 06, 2022
1.260
1.290
1.250
1.270
39,722
+0.00(+0.00%)
Jul 05, 2022
1.240
1.290
1.230
1.270
65,625
+0.04(+3.25%)
Jul 01, 2022
1.200
1.250
1.200
1.230
47,634
-0.01(-0.81%)
Jun 30, 2022
1.270
1.270
1.230
1.240
39,082
-0.03(-2.36%)
Jun 29, 2022
1.250
1.270
1.222
1.270
65,765
+0.01(+0.79%)
Jun 28, 2022
1.280
1.290
1.260
1.260
60,212
-0.02(-1.56%)
Jun 27, 2022
1.300
1.310
1.270
1.280
165,008
-0.01(-0.78%)
Jun 24, 2022
1.270
1.340
1.270
1.290
315,624
+0.04(+3.20%)
Jun 23, 2022
1.240
1.280
1.230
1.250
593,395
-0.02(-1.57%)
Jun 22, 2022
1.230
1.280
1.230
1.270
15,407
+0.02(+1.60%)
Jun 21, 2022
1.240
1.256
1.210
1.250
68,963
+0.00(+0.00%)
Jun 17, 2022
1.280
1.280
1.220
1.250
45,539
+0.00(+0.00%)
Jun 16, 2022
1.290
1.290
1.220
1.250
115,216
-0.03(-2.34%)
Jun 15, 2022
1.250
1.300
1.250
1.280
36,077
+0.05(+4.07%)
Jun 14, 2022
1.210
1.250
1.210
1.230
54,313
+0.00(+0.00%)
Jun 13, 2022
1.280
1.284
1.170
1.230
106,402
-0.06(-5.02%)
Jun 10, 2022
1.330
1.330
1.280
1.295
46,427
-0.04(-2.63%)
Jun 09, 2022
1.320
1.370
1.310
1.330
204,124
+0.00(+0.00%)
Jun 08, 2022
1.340
1.340
1.300
1.330
31,787
+0.01(+0.76%)
Jun 07, 2022
1.270
1.340
1.270
1.320
105,305
+0.06(+4.76%)
Jun 06, 2022
1.340
1.370
1.260
1.260
104,154
-0.08(-5.97%)
Jun 03, 2022
1.320
1.340
1.280
1.340
38,408
+0.02(+1.52%)
Jun 02, 2022
1.260
1.380
1.260
1.320
62,539
+0.07(+5.60%)
Jun 01, 2022
1.320
1.330
1.250
1.250
57,603
-0.04(-3.10%)
May 31, 2022
1.320
1.330
1.260
1.290
57,850
-0.04(-3.01%)
May 27, 2022
1.300
1.380
1.290
1.330
137,404
+0.04(+3.10%)
May 26, 2022
1.250
1.400
1.244
1.290
161,159
+0.03(+2.38%)
May 25, 2022
1.180
1.290
1.180
1.260
56,163
+0.08(+6.78%)
May 24, 2022
1.200
1.210
1.160
1.180
30,323
-0.03(-2.48%)
May 23, 2022
1.170
1.230
1.150
1.210
82,728
+0.04(+3.42%)
May 20, 2022
1.190
1.240
1.100
1.170
81,305
-0.02(-1.68%)
May 19, 2022
1.150
1.220
1.140
1.190
82,208
+0.05(+4.39%)
May 18, 2022
1.190
1.220
1.130
1.140
111,010
-0.05(-4.20%)
May 17, 2022
1.190
1.212
1.170
1.190
71,493
+0.01(+0.85%)
May 16, 2022
1.170
1.220
1.160
1.180
61,251
-0.03(-2.48%)
May 13, 2022
1.130
1.240
1.110
1.210
92,471
+0.06(+5.22%)
May 12, 2022
1.110
1.200
1.020
1.150
152,435
+0.03(+2.68%)
May 11, 2022
1.210
1.240
1.110
1.120
117,340
-0.11(-8.94%)
May 10, 2022
1.270
1.270
1.200
1.230
97,390
-0.02(-1.60%)
May 09, 2022
1.300
1.330
1.240
1.250
166,080
-0.09(-6.72%)
May 06, 2022
1.360
1.390
1.330
1.340
53,538
-0.02(-1.47%)
May 05, 2022
1.430
1.462
1.330
1.360
64,899
-0.05(-3.55%)
May 04, 2022
1.340
1.450
1.330
1.410
75,157
+0.07(+5.22%)
May 03, 2022
1.340
1.400
1.340
1.340
71,732
+0.00(+0.00%)
May 02, 2022
1.270
1.360
1.240
1.340
86,838
+0.05(+3.88%)
Apr 29, 2022
1.240
1.300
1.230
1.290
47,751
+0.05(+4.03%)
Apr 28, 2022
1.280
1.290
1.225
1.240
86,123
-0.04(-3.13%)
Apr 27, 2022
1.290
1.330
1.270
1.280
67,094
-0.01(-0.78%)
Apr 26, 2022
1.290
1.300
1.280
1.290
89,375
+0.00(+0.00%)
Apr 25, 2022
1.370
1.372
1.280
1.290
200,537
-0.08(-5.84%)
Apr 22, 2022
1.380
1.420
1.360
1.370
124,444
-0.01(-0.72%)
Apr 21, 2022
1.420
1.420
1.370
1.380
61,783
-0.04(-2.82%)
Apr 20, 2022
1.460
1.460
1.400
1.420
53,003
-0.02(-1.39%)
Apr 19, 2022
1.470
1.490
1.420
1.440
153,568
-0.02(-1.37%)
Apr 18, 2022
1.460
1.510
1.420
1.460
177,010
+0.01(+1.04%)
Apr 14, 2022
1.490
1.500
1.421
1.445
37,126
-0.01(-1.03%)
Apr 13, 2022
1.420
1.500
1.400
1.460
162,300
+0.05(+3.55%)
Apr 12, 2022
1.390
1.420
1.390
1.410
54,557
+0.02(+1.44%)
Apr 11, 2022
1.410
1.440
1.390
1.390
62,496
-0.01(-0.71%)
Apr 08, 2022
1.400
1.420
1.370
1.400
131,844
+0.03(+2.19%)
Apr 07, 2022
1.390
1.409
1.350
1.370
150,255
+0.00(+0.00%)
Apr 06, 2022
1.400
1.410
1.360
1.370
95,071
-0.01(-0.72%)
Apr 05, 2022
1.450
1.470
1.370
1.380
172,228
-0.08(-5.48%)
Apr 04, 2022
1.410
1.540
1.390
1.460
316,984
+0.07(+5.04%)
Apr 01, 2022
1.450
1.450
1.390
1.390
50,445
-0.06(-4.14%)
Mar 31, 2022
1.420
1.480
1.390
1.450
151,681
+0.03(+2.11%)
Mar 30, 2022
1.420
1.440
1.390
1.420
45,292
+0.00(+0.00%)
Mar 29, 2022
1.400
1.440
1.400
1.420
115,585
+0.02(+1.43%)
Mar 28, 2022
1.400
1.423
1.350
1.400
78,538
-0.02(-1.41%)
Mar 25, 2022
1.460
1.480
1.420
1.420
114,984
-0.03(-2.07%)
Mar 24, 2022
1.500
1.500
1.412
1.450
116,505
-0.04(-2.68%)
Mar 23, 2022
1.440
1.510
1.420
1.490
225,050
+0.07(+4.93%)
Mar 22, 2022
1.380
1.450
1.360
1.420
182,626
+0.04(+2.90%)
Mar 21, 2022
1.370
1.380
1.340
1.380
99,197
+0.00(+0.00%)
Mar 18, 2022
1.370
1.390
1.350
1.380
129,858
+0.00(+0.00%)
Mar 17, 2022
1.360
1.390
1.350
1.380
91,346
+0.00(+0.00%)
Mar 16, 2022
1.370
1.400
1.340
1.380
119,430
+0.03(+2.22%)
Mar 15, 2022
1.320
1.370
1.315
1.350
91,612
+0.03(+2.27%)
Mar 14, 2022
1.330
1.340
1.300
1.320
232,239
-0.02(-1.49%)
Mar 11, 2022
1.360
1.380
1.310
1.340
97,405
-0.03(-2.19%)
Mar 10, 2022
1.320
1.380
1.310
1.370
251,539
+0.07(+5.38%)
Mar 09, 2022
1.390
1.410
1.290
1.300
374,913
-0.12(-8.45%)
Mar 08, 2022
1.350
1.540
1.280
1.420
1,715,265
+0.19(+15.45%)
Mar 07, 2022
1.230
1.330
1.220
1.230
554,660
+0.00(+0.00%)
Mar 04, 2022
1.200
1.240
1.170
1.230
214,528
+0.03(+2.50%)
Mar 03, 2022
1.250
1.260
1.200
1.200
58,840
-0.05(-4.00%)
Mar 02, 2022
1.290
1.356
1.230
1.250
227,787
-0.04(-3.10%)
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.